{"t":"WHR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1973-02-21",4.2472,4.3971,4.2472,4.2639,69200.0],["1973-02-22",4.2639,4.2639,4.2139,4.2139,79600.0],["1973-02-23",4.2139,4.2472,4.014,4.064,158000.0],["1973-02-26",4.064,4.064,3.9974,4.064,50200.0],["1973-02-27",4.064,4.0973,3.9641,3.9641,17800.0],["1973-02-28",3.9974,4.0973,3.9974,4.0307,103800.0],["1973-03-01",4.0307,4.064,3.9974,4.0473,81000.0],["1973-03-02",4.0473,4.0473,3.9641,4.0473,16600.0],["1973-03-05",4.0473,4.114,4.0307,4.064,10200.0],["1973-03-06",4.0973,4.2972,4.0973,4.2306,47000.0],["1973-03-07",4.2306,4.3138,4.1639,4.3138,43200.0],["1973-03-08",4.3138,4.3472,4.2972,4.3472,12600.0],["1973-03-09",4.3472,4.3472,4.3138,4.3138,10800.0],["1973-03-12",4.3138,4.3472,4.2639,4.3472,8400.0],["1973-03-13",4.3638,4.4471,4.3638,4.4471,18600.0],["1973-03-14",4.4804,4.5304,4.4804,4.5304,43400.0],["1973-03-15",4.5304,4.5304,4.4471,4.4804,11800.0],["1973-03-16",4.4637,4.4637,4.3138,4.3638,69200.0],["1973-03-19",4.3305,4.3305,4.1639,4.1639,8200.0],["1973-03-20",4.1306,4.1306,4.0307,4.1306,76400.0],["1973-03-21",4.1306,4.1639,4.064,4.064,11000.0],["1973-03-22",4.064,4.0973,4.0307,4.0307,13400.0],["1973-03-23",4.0307,4.0473,3.9974,4.014,30400.0],["1973-03-26",4.014,4.0473,3.9974,4.0473,26400.0],["1973-03-27",4.064,4.3638,4.064,4.2972,30200.0],["1973-03-28",4.2972,4.3971,4.2639,4.3971,33800.0],["1973-03-29",4.3971,4.3971,4.3472,4.3472,38800.0],["1973-03-30",4.2805,4.2805,4.1972,4.2139,24400.0],["1973-04-02",4.1306,4.1306,4.114,4.114,20800.0],["1973-04-03",4.0973,4.0973,3.9974,4.014,33200.0],["1973-04-04",4.014,4.0307,3.9308,3.9974,16800.0],["1973-04-05",3.9974,4.014,3.8974,3.9974,27200.0],["1973-04-06",3.9974,4.1306,3.9308,3.9974,29600.0],["1973-04-09",3.9974,4.014,3.9641,3.9641,46200.0],["1973-04-10",3.9974,4.0973,3.9974,4.064,34600.0],["1973-04-11",4.0973,4.1973,4.0973,4.1973,18200.0],["1973-04-12",4.2139,4.3971,4.2139,4.2972,20200.0],["1973-04-13",4.2972,4.4304,4.2639,4.4138,14800.0],["1973-04-16",4.4138,4.4471,4.2972,4.2972,18200.0],["1973-04-17",4.3305,4.3971,4.3305,4.3971,16000.0],["1973-04-18",4.3971,4.3971,4.3638,4.3638,16600.0],["1973-04-19",4.3971,4.4637,4.3971,4.3971,19800.0],["1973-04-23",4.2639,4.2639,4.2306,4.2306,59200.0],["1973-04-24",4.2306,4.2472,4.1973,4.1973,6200.0],["1973-04-25",4.1973,4.1973,3.9974,3.9974,57000.0],["1973-04-26",3.9974,4.0307,3.9308,3.9474,65400.0],["1973-04-27",3.9474,3.9474,3.7975,3.7975,64000.0],["1973-04-30",3.7309,3.7309,3.5976,3.6643,92800.0],["1973-05-01",3.6643,3.6976,3.4644,3.4644,62600.0],["1973-05-02",3.4644,3.5976,3.4311,3.5643,79800.0],["1973-05-03",3.5643,3.631,3.4644,3.5976,48400.0],["1973-05-04",3.7642,3.8308,3.7642,3.7809,32600.0],["1973-05-07",3.7975,3.8641,3.7975,3.8308,6800.0],["1973-05-08",3.7975,3.7975,3.7309,3.7642,35000.0],["1973-05-09",3.7642,3.7975,3.631,3.6976,58600.0],["1973-05-10",3.6643,3.6643,3.5976,3.6643,4600.0],["1973-05-11",3.6143,3.6143,3.4644,3.4644,5800.0],["1973-05-14",3.3978,3.3978,3.3311,3.3478,76600.0],["1973-05-15",3.3478,3.4144,3.2645,3.4144,41000.0],["1973-05-16",3.4144,3.4977,3.3311,3.4977,21400.0],["1973-05-17",3.4977,3.5976,3.4644,3.4811,41800.0],["1973-05-18",3.4644,3.4644,3.4477,3.4644,56400.0],["1973-05-21",3.4644,3.4644,3.3978,3.3978,42400.0],["1973-05-22",3.3978,3.4977,3.3978,3.4144,52600.0],["1973-05-23",3.4144,3.4977,3.3978,3.4644,115000.0],["1973-05-24",3.4977,3.7309,3.4977,3.6809,50400.0],["1973-05-25",3.6809,3.7309,3.6643,3.6976,27400.0],["1973-05-29",3.6976,3.6976,3.4977,3.531,20800.0],["1973-05-30",3.531,3.5643,3.4977,3.5144,29800.0],["1973-05-31",3.5144,3.5643,3.4977,3.531,16200.0],["1973-06-01",3.531,3.531,3.4644,3.4644,15000.0],["1973-06-04",3.4311,3.4311,3.2978,3.3311,38400.0],["1973-06-05",3.3311,3.3978,3.3311,3.3978,11600.0],["1973-06-06",3.3978,3.3978,3.1812,3.2312,87600.0],["1973-06-07",3.2312,3.2978,3.2312,3.2645,23000.0],["1973-06-08",3.2645,3.3978,3.2645,3.3645,18600.0],["1973-06-11",3.3645,3.3645,3.2978,3.2978,16600.0],["1973-06-12",3.2978,3.4311,3.2978,3.4311,24200.0],["1973-06-13",3.4311,3.4477,3.3645,3.4477,48200.0],["1973-06-14",3.4477,3.531,3.3978,3.4144,45800.0],["1973-06-15",3.3645,3.3645,3.3311,3.3311,78000.0],["1973-06-18",3.3312,3.3312,3.1646,3.1646,28800.0],["1973-06-19",3.1646,3.2312,3.1646,3.2312,24400.0],["1973-06-20",3.3311,3.3645,3.3311,3.3478,24400.0],["1973-06-21",3.3478,3.4311,3.2978,3.3978,22400.0],["1973-06-22",3.3978,3.4977,3.3978,3.4811,79000.0],["1973-06-25",3.4811,3.4811,3.3978,3.3978,3000.0],["1973-06-26",3.3978,3.531,3.3978,3.531,47600.0],["1973-06-27",3.531,3.5976,3.4977,3.5144,21400.0],["1973-06-28",3.5144,3.7975,3.4977,3.6976,40200.0],["1973-06-29",3.6976,3.7309,3.6143,3.6976,17000.0],["1973-07-02",3.6976,3.7309,3.5976,3.6976,18200.0],["1973-07-03",3.6643,3.6643,3.5643,3.5643,22800.0],["1973-07-05",3.531,3.531,3.4977,3.531,24000.0],["1973-07-06",3.531,3.531,3.4311,3.4477,15600.0],["1973-07-09",3.4477,3.5976,3.4311,3.5976,6800.0],["1973-07-10",3.631,3.7642,3.631,3.631,63400.0],["1973-07-11",3.6976,3.7975,3.6976,3.7809,48000.0],["1973-07-12",3.7809,3.7975,3.7309,3.7975,18400.0],["1973-07-13",3.7975,3.8142,3.7475,3.8142,4800.0],["1973-07-16",3.8308,4.064,3.8308,4.064,19600.0],["1973-07-17",4.1306,4.2306,4.1306,4.1639,25600.0],["1973-07-18",4.1639,4.1973,4.0973,4.1973,34800.0],["1973-07-19",4.1973,4.2306,4.1473,4.1639,25600.0],["1973-07-20",4.1639,4.3305,4.1639,4.2972,36000.0],["1973-07-23",4.2972,4.3638,4.1639,4.1639,62200.0],["1973-07-24",4.1639,4.1639,3.9641,4.1639,26600.0],["1973-07-25",4.1973,4.2972,4.1973,4.2972,35200.0],["1973-07-26",4.2972,4.3305,4.2639,4.3305,41400.0],["1973-07-27",4.2972,4.2972,4.0973,4.1473,28400.0],["1973-07-30",4.1473,4.2472,4.0973,4.1973,5800.0],["1973-07-31",4.1972,4.1972,4.064,4.064,12600.0],["1973-08-01",4.064,4.0973,3.8641,3.9641,24400.0],["1973-08-02",3.9641,3.9974,3.9308,3.9974,11600.0],["1973-08-03",4.0307,4.1639,4.0307,4.1639,23400.0],["1973-08-06",4.1639,4.1973,4.064,4.1306,13200.0],["1973-08-07",4.1306,4.2306,4.1306,4.1306,26600.0],["1973-08-08",4.0973,4.0973,3.9308,3.9308,4600.0],["1973-08-09",3.9974,4.0973,3.9974,4.0973,10600.0],["1973-08-10",4.064,4.064,4.014,4.014,8800.0],["1973-08-13",3.9974,3.9974,3.8974,3.8974,29400.0],["1973-08-14",3.8974,3.9308,3.8641,3.8974,18000.0],["1973-08-15",3.8974,3.8974,3.8641,3.8641,26600.0],["1973-08-16",3.8641,3.9308,3.8641,3.8641,5000.0],["1973-08-17",3.8641,3.8974,3.8641,3.8974,1200.0],["1973-08-20",3.8974,3.8974,3.7642,3.7642,33400.0],["1973-08-21",3.7642,3.7975,3.7309,3.7642,40000.0],["1973-08-22",3.7642,3.7642,3.7309,3.7642,14400.0],["1973-08-23",3.7975,3.8641,3.7975,3.8641,45400.0],["1973-08-24",3.8641,3.9641,3.8641,3.9308,42200.0],["1973-08-27",3.9308,3.9308,3.8974,3.9308,131200.0],["1973-08-28",3.9308,3.9474,3.9308,3.9474,51400.0],["1973-08-29",3.9641,4.0307,3.9641,4.014,10400.0],["1973-08-30",4.014,4.0307,3.9641,3.9641,144800.0],["1973-08-31",3.9474,3.9474,3.9141,3.9474,26400.0],["1973-09-04",3.9641,3.9974,3.9641,3.9807,26800.0],["1973-09-05",3.9807,3.9974,3.9641,3.9641,21200.0],["1973-09-06",3.9641,4.0307,3.9641,4.0307,38200.0],["1973-09-07",4.0307,4.0473,3.9974,4.0473,19800.0],["1973-09-10",4.0473,4.0807,4.0307,4.0307,5400.0],["1973-09-11",4.0307,4.114,4.0307,4.114,36600.0],["1973-09-12",4.114,4.1973,4.0973,4.1639,23000.0],["1973-09-13",4.1639,4.2639,4.0973,4.2139,35200.0],["1973-09-14",4.2139,4.2972,4.1973,4.2639,25400.0],["1973-09-17",4.2639,4.3305,4.2639,4.3138,19000.0],["1973-09-18",4.3138,4.3138,4.1639,4.2306,14600.0],["1973-09-19",4.2639,4.3305,4.2639,4.2972,89000.0],["1973-09-20",4.3305,4.3971,4.3305,4.3805,61400.0],["1973-09-21",4.4138,4.5304,4.4138,4.5304,39400.0],["1973-09-24",4.4971,4.4971,4.4304,4.4304,26800.0],["1973-09-25",4.4304,4.5304,4.4304,4.4971,38600.0],["1973-09-26",4.4971,4.5304,4.4971,4.4971,15800.0],["1973-09-27",4.4971,4.5304,4.4304,4.4637,28000.0],["1973-09-28",4.3971,4.3971,4.2639,4.2972,119200.0],["1973-10-01",4.2972,4.3638,4.2972,4.3305,3400.0],["1973-10-02",4.3305,4.3305,4.2639,4.2639,10800.0],["1973-10-03",4.2639,4.3305,4.1973,4.1973,37400.0],["1973-10-04",4.1972,4.2139,4.1972,4.2139,20400.0],["1973-10-05",4.2139,4.2972,4.2139,4.2972,98600.0],["1973-10-08",4.2972,4.2972,4.2639,4.2972,22800.0],["1973-10-09",4.2972,4.2972,4.2306,4.2972,24400.0],["1973-10-10",4.2972,4.3138,4.2805,4.2805,55000.0],["1973-10-11",4.2972,4.3305,4.2972,4.2972,21800.0],["1973-10-12",4.2972,4.2972,4.2805,4.2972,74800.0],["1973-10-15",4.2805,4.2805,4.2306,4.2805,30000.0],["1973-10-16",4.2805,4.2972,4.2306,4.2972,74200.0],["1973-10-17",4.2972,4.3138,4.2639,4.3138,29800.0],["1973-10-18",4.3138,4.3138,4.2472,4.2472,22400.0],["1973-10-19",4.2472,4.2972,4.2472,4.2639,26200.0],["1973-10-22",4.2639,4.2972,4.2139,4.2972,32600.0],["1973-10-23",4.2972,4.2972,4.2639,4.2639,43800.0],["1973-10-24",4.2639,4.2639,4.2472,4.2639,17000.0],["1973-10-25",4.2639,4.2639,4.1639,4.1639,41400.0],["1973-10-26",4.1639,4.1972,4.1473,4.1806,57000.0],["1973-10-29",4.1639,4.1639,3.9807,3.9974,26600.0],["1973-10-30",3.9974,4.0307,3.9641,4.0307,40800.0],["1973-10-31",4.014,4.014,3.9641,3.9974,13000.0],["1973-11-01",3.9974,3.9974,3.9308,3.9974,13400.0],["1973-11-02",3.9974,4.0807,3.9974,4.0307,74200.0],["1973-11-05",4.0307,4.064,3.9974,4.064,48400.0],["1973-11-06",4.064,4.0973,3.9308,3.9641,132000.0],["1973-11-07",3.9641,4.0307,3.8641,4.0307,48000.0],["1973-11-08",4.0307,4.064,3.9641,3.9974,17400.0],["1973-11-09",3.9807,3.9807,3.9308,3.9308,31800.0],["1973-11-12",3.9308,3.9974,3.8974,3.9641,11600.0],["1973-11-13",3.9308,3.9308,3.9308,3.9308,10600.0],["1973-11-14",3.9308,3.9641,3.9308,3.9308,34200.0],["1973-11-15",3.8974,3.8974,3.7309,3.7642,60800.0],["1973-11-16",3.7642,3.7642,3.6976,3.7309,62000.0],["1973-11-19",3.7309,3.7309,3.6643,3.6643,34200.0],["1973-11-20",3.631,3.631,3.531,3.5477,56800.0],["1973-11-21",3.5477,3.631,3.5477,3.5976,21600.0],["1973-11-23",3.5976,3.631,3.581,3.5976,13600.0],["1973-11-26",3.5976,3.5976,3.3978,3.3978,50400.0],["1973-11-27",3.2978,3.2978,3.2146,3.2146,35200.0],["1973-11-28",3.2312,3.3311,3.2312,3.3311,9200.0],["1973-11-29",3.3312,3.3978,3.3312,3.3645,20200.0],["1973-11-30",3.3645,3.3645,3.2645,3.3145,31000.0],["1973-12-03",3.3145,3.3312,3.2645,3.2812,17200.0],["1973-12-04",3.2812,3.3645,3.2645,3.3311,47200.0],["1973-12-05",3.3311,3.3311,3.2978,3.3311,41000.0],["1973-12-06",3.3312,3.531,3.2978,3.531,18200.0],["1973-12-07",3.531,3.6976,3.4644,3.4644,29600.0],["1973-12-10",3.4311,3.4311,3.3311,3.3978,90400.0],["1973-12-11",3.3978,3.4311,3.2978,3.2978,28800.0],["1973-12-12",3.1979,3.1979,3.1313,3.1979,35800.0],["1973-12-13",3.1979,3.2645,3.098,3.2312,45400.0],["1973-12-14",3.1646,3.1646,3.098,3.1313,132000.0],["1973-12-17",3.1313,3.2312,3.098,3.2312,28000.0],["1973-12-18",3.2312,3.3311,3.2312,3.2978,23800.0],["1973-12-19",3.2978,3.3978,3.2978,3.3645,35800.0],["1973-12-20",3.3978,3.531,3.3978,3.3978,24000.0],["1973-12-21",3.3978,3.4644,3.3312,3.3645,55000.0],["1973-12-24",3.3811,3.5643,3.3811,3.531,9400.0],["1973-12-26",3.531,3.5643,3.4644,3.4644,18200.0],["1973-12-27",3.4644,3.5477,3.4644,3.5477,36400.0],["1973-12-28",3.531,3.531,3.4644,3.4644,9800.0],["1973-12-31",3.3645,3.3645,3.1979,3.3478,20200.0],["1974-01-02",3.3645,3.4644,3.3645,3.4311,7200.0],["1974-01-03",3.4311,3.4644,3.3312,3.3645,17600.0],["1974-01-04",3.3645,3.3978,3.3311,3.3978,9400.0],["1974-01-07",3.3978,3.4311,3.3645,3.3978,10200.0],["1974-01-08",3.3312,3.3312,3.2312,3.2312,9000.0],["1974-01-09",3.2312,3.2645,3.1313,3.2645,5400.0],["1974-01-10",3.2645,3.2645,3.1979,3.2312,7600.0],["1974-01-11",3.1979,3.1979,3.1479,3.1646,51000.0],["1974-01-14",3.1646,3.1646,2.8648,3.048,22000.0],["1974-01-15",3.048,3.0647,3.0313,3.048,67600.0],["1974-01-16",3.048,3.098,3.048,3.0647,23200.0],["1974-01-17",3.098,3.1979,3.098,3.1813,12400.0],["1974-01-18",3.1646,3.1646,3.098,3.098,18600.0],["1974-01-21",3.098,3.2645,3.0313,3.2479,16800.0],["1974-01-22",3.2479,3.2645,3.2146,3.2645,16800.0],["1974-01-23",3.2645,3.2645,3.1646,3.2312,34800.0],["1974-01-24",3.2312,3.2645,3.1979,3.2645,7400.0],["1974-01-25",3.2645,3.2645,3.2312,3.2645,22200.0],["1974-01-28",3.2645,3.2645,3.2146,3.2645,15200.0],["1974-01-29",3.2479,3.2479,3.1979,3.2146,12400.0],["1974-01-30",3.2146,3.2645,3.1979,3.1979,8000.0],["1974-01-31",3.1979,3.2645,3.1979,3.1979,9400.0],["1974-02-01",3.1979,3.2146,3.1979,3.2146,11200.0],["1974-02-04",3.2146,3.2645,3.1979,3.2645,53000.0],["1974-02-05",3.2645,3.2978,3.2312,3.2645,9200.0],["1974-02-06",3.2645,3.2645,3.1979,3.2312,12200.0],["1974-02-07",3.2312,3.3311,3.2312,3.3311,3800.0],["1974-02-08",3.2812,3.2812,3.2812,3.2812,1800.0],["1974-02-11",3.2812,3.3478,3.2812,3.3478,35400.0],["1974-02-12",3.3478,3.4311,3.3145,3.4311,10200.0],["1974-02-13",3.4311,3.4311,3.3645,3.4311,23600.0],["1974-02-14",3.4311,3.4311,3.3978,3.4311,14600.0],["1974-02-15",3.4977,3.6809,3.4977,3.6643,59000.0],["1974-02-19",3.6643,3.7642,3.6643,3.6976,21600.0],["1974-02-20",3.6976,3.7475,3.5976,3.7475,14800.0],["1974-02-21",3.7975,3.9641,3.7975,3.8641,24400.0],["1974-02-22",3.8641,3.9308,3.7642,3.7642,42000.0],["1974-02-25",3.7309,3.7309,3.631,3.631,62400.0],["1974-02-26",3.631,3.6643,3.531,3.5643,32600.0],["1974-02-27",3.5643,3.5643,3.4644,3.4644,16600.0],["1974-02-28",3.4644,3.531,3.4644,3.4644,12000.0],["1974-03-01",3.4644,3.4977,3.4644,3.4644,3000.0],["1974-03-04",3.4311,3.4311,3.3312,3.4144,9000.0],["1974-03-05",3.4644,3.531,3.4644,3.5144,89800.0],["1974-03-06",3.5144,3.5976,3.4644,3.4644,81400.0],["1974-03-07",3.4644,3.4977,3.4644,3.4644,3200.0],["1974-03-08",3.4644,3.5643,3.4644,3.4811,13800.0],["1974-03-11",3.4811,3.4977,3.4311,3.4811,28000.0],["1974-03-12",3.4977,3.5643,3.4977,3.531,30200.0],["1974-03-13",3.531,3.5976,3.5144,3.5144,13200.0],["1974-03-14",3.531,3.581,3.531,3.531,15800.0],["1974-03-15",3.531,3.631,3.4977,3.6143,54800.0],["1974-03-18",3.6143,3.6643,3.5643,3.6143,12400.0],["1974-03-19",3.6143,3.6643,3.5643,3.6643,62400.0],["1974-03-20",3.6809,3.7309,3.6809,3.7309,7800.0],["1974-03-21",3.7975,3.8641,3.7975,3.7975,73600.0],["1974-03-22",3.7975,3.8808,3.7975,3.8808,93200.0],["1974-03-25",3.8641,3.8641,3.7975,3.8641,44400.0],["1974-03-26",3.8641,3.8808,3.7975,3.7975,45200.0],["1974-03-27",3.7975,3.7975,3.7309,3.7309,39400.0],["1974-03-28",3.7309,3.7809,3.7309,3.7309,22200.0],["1974-03-29",3.7309,3.7475,3.7309,3.7309,83800.0],["1974-04-01",3.7309,3.7642,3.631,3.6976,21200.0],["1974-04-02",3.6976,3.6976,3.631,3.631,62000.0],["1974-04-03",3.631,3.6976,3.631,3.6976,11800.0],["1974-04-04",3.6976,3.7309,3.6643,3.6809,25400.0],["1974-04-05",3.6809,3.6976,3.6643,3.6809,54600.0],["1974-04-08",3.6143,3.6143,3.5976,3.5976,10000.0],["1974-04-09",3.5976,3.5976,3.5144,3.5144,52200.0],["1974-04-10",3.5144,3.5477,3.4811,3.5144,31000.0],["1974-04-11",3.5144,3.531,3.3978,3.3978,18600.0],["1974-04-15",3.3978,3.4311,3.3645,3.4144,14800.0],["1974-04-16",3.4144,3.4311,3.3311,3.3978,87800.0],["1974-04-17",3.3978,3.531,3.3978,3.5144,57000.0],["1974-04-18",3.5144,3.531,3.4811,3.5144,16400.0],["1974-04-19",3.5144,3.581,3.4977,3.581,13400.0],["1974-04-22",3.581,3.5976,3.5643,3.5643,17800.0],["1974-04-23",3.5477,3.5477,3.531,3.5477,36400.0],["1974-04-24",3.531,3.531,3.4311,3.4311,60600.0],["1974-04-25",3.4311,3.4311,3.3645,3.3645,1800.0],["1974-04-26",3.3978,3.4977,3.3978,3.4977,32800.0],["1974-04-29",3.531,3.5643,3.531,3.531,5800.0],["1974-04-30",3.5643,3.5976,3.5643,3.5643,4600.0],["1974-05-01",3.5643,3.9308,3.5643,3.8475,25600.0],["1974-05-02",3.8475,3.8641,3.7309,3.7475,22600.0],["1974-05-03",3.6976,3.6976,3.6643,3.6976,27000.0],["1974-05-06",3.6809,3.6809,3.6476,3.6643,3200.0],["1974-05-07",3.6643,3.7309,3.6643,3.6643,20200.0],["1974-05-08",3.631,3.631,3.531,3.531,16000.0],["1974-05-09",3.531,3.5643,3.531,3.531,147200.0],["1974-05-10",3.531,3.5643,3.4644,3.4644,17800.0],["1974-05-13",3.4644,3.4644,3.3978,3.4644,69600.0],["1974-05-14",3.4644,3.5643,3.3978,3.531,15600.0],["1974-05-15",3.531,3.531,3.4644,3.4644,28400.0],["1974-05-16",3.4644,3.4811,3.4311,3.4644,40400.0],["1974-05-17",3.4311,3.4311,3.3811,3.3978,22600.0],["1974-05-20",3.3978,3.4644,3.3645,3.4644,102600.0],["1974-05-21",3.4644,3.4644,3.3978,3.4311,20000.0],["1974-05-22",3.4311,3.4311,3.3645,3.3978,22400.0],["1974-05-23",3.3978,3.4311,3.3645,3.3978,34800.0],["1974-05-24",3.3978,3.4311,3.3645,3.4311,55400.0],["1974-05-28",3.4311,3.4311,3.3645,3.3645,18200.0],["1974-05-29",3.3645,3.3978,3.3311,3.3478,46600.0],["1974-05-30",3.3478,3.3811,3.3478,3.3811,45400.0],["1974-05-31",3.3645,3.3645,3.2978,3.3311,52200.0],["1974-06-03",3.3311,3.3645,3.3311,3.3478,32600.0],["1974-06-04",3.3978,3.5976,3.3978,3.5976,37200.0],["1974-06-05",3.581,3.581,3.531,3.5643,22200.0],["1974-06-06",3.5144,3.5144,3.4477,3.4977,28200.0],["1974-06-07",3.4977,3.5643,3.4977,3.531,93600.0],["1974-06-10",3.531,3.5976,3.4977,3.5976,33000.0],["1974-06-11",3.5976,3.5976,3.531,3.5976,26400.0],["1974-06-12",3.5976,3.5976,3.5643,3.581,32400.0],["1974-06-13",3.581,3.6143,3.5643,3.581,20600.0],["1974-06-14",3.5643,3.5643,3.4977,3.5643,185200.0],["1974-06-17",3.5643,3.5643,3.4977,3.4977,23000.0],["1974-06-18",3.4977,3.4977,3.4311,3.4311,20600.0],["1974-06-19",3.3978,3.3978,3.3478,3.3978,11600.0],["1974-06-20",3.3811,3.3811,3.3311,3.3311,6000.0],["1974-06-21",3.3311,3.3311,3.2645,3.3145,13200.0],["1974-06-24",3.2978,3.2978,3.1979,3.2645,46600.0],["1974-06-25",3.2645,3.2812,3.2312,3.2312,33400.0],["1974-06-26",3.2146,3.2146,3.0813,3.098,18000.0],["1974-06-27",3.0647,3.0647,2.9647,2.998,61400.0],["1974-06-28",2.998,2.998,2.8981,2.998,19800.0],["1974-07-01",3.0313,3.098,3.0313,3.098,4200.0],["1974-07-02",3.1646,3.2312,3.1646,3.1646,36600.0],["1974-07-03",3.1646,3.1979,3.1313,3.1979,14200.0],["1974-07-05",3.1646,3.1646,3.1313,3.1313,35400.0],["1974-07-08",3.1313,3.1479,3.098,3.098,19600.0],["1974-07-09",3.098,3.1479,3.0813,3.1479,17800.0],["1974-07-10",3.1313,3.1313,3.0647,3.0647,6200.0],["1974-07-11",3.0313,3.0313,2.9314,2.9481,49800.0],["1974-07-12",3.048,3.1646,3.048,3.0813,33200.0],["1974-07-15",3.1146,3.1812,3.1146,3.1646,29600.0],["1974-07-16",3.1646,3.1979,3.1146,3.1146,15600.0],["1974-07-17",3.1146,3.1313,3.0813,3.1313,24400.0],["1974-07-18",3.1313,3.1812,3.1313,3.1646,36200.0],["1974-07-19",3.1646,3.1979,3.1646,3.1979,9200.0],["1974-07-22",3.1812,3.1812,3.098,3.1646,11800.0],["1974-07-23",3.1979,3.2645,3.1979,3.2645,14400.0],["1974-07-24",3.2312,3.2312,3.1646,3.2312,12600.0],["1974-07-25",3.2312,3.2312,3.1313,3.1646,14200.0],["1974-07-26",3.1646,3.2312,3.1646,3.2312,13800.0],["1974-07-29",3.1979,3.1979,3.1479,3.1646,27800.0],["1974-07-30",3.1646,3.1646,3.1313,3.1479,13400.0],["1974-07-31",3.1479,3.1479,3.1313,3.1479,7000.0],["1974-08-01",3.1479,3.1979,3.1313,3.1479,20200.0],["1974-08-02",3.1479,3.1479,3.0313,3.0313,2600.0],["1974-08-05",3.0313,3.0313,2.998,3.0147,17400.0],["1974-08-06",3.0147,3.1313,2.998,3.0313,14600.0],["1974-08-07",3.0313,3.1313,2.998,3.1313,19400.0],["1974-08-08",3.1313,3.1813,3.0147,3.0147,5400.0],["1974-08-09",2.998,2.998,2.9814,2.9814,2600.0],["1974-08-12",2.9814,2.998,2.9647,2.9814,3000.0],["1974-08-13",2.9647,2.9647,2.8481,2.8648,23000.0],["1974-08-14",2.8315,2.8315,2.7815,2.7982,18400.0],["1974-08-15",2.7982,2.7982,2.6649,2.6649,21200.0],["1974-08-16",2.6649,2.6982,2.6316,2.6649,182600.0],["1974-08-19",2.5983,2.5983,2.4984,2.5983,16000.0],["1974-08-20",2.5983,2.5983,2.515,2.565,26000.0],["1974-08-21",2.4984,2.4984,2.3651,2.3818,108200.0],["1974-08-22",2.3152,2.3152,2.0653,2.2485,61000.0],["1974-08-23",2.2319,2.2319,2.1652,2.2152,75400.0],["1974-08-26",2.1986,2.1986,2.032,2.032,92400.0],["1974-08-27",1.9987,1.9987,1.6822,1.8488,64000.0],["1974-08-28",1.8488,1.9154,1.8155,1.8488,46200.0],["1974-08-29",1.8488,1.8488,1.7822,1.7988,83400.0],["1974-08-30",1.8155,2.032,1.8155,1.9487,36200.0],["1974-09-03",1.9654,2.032,1.9654,1.982,22800.0],["1974-09-04",1.9654,1.9654,1.8654,1.9654,60800.0],["1974-09-05",1.9654,2.0986,1.9321,1.9987,46600.0],["1974-09-06",2.0153,2.0653,2.0153,2.032,23800.0],["1974-09-09",2.032,2.082,1.9987,2.0153,29600.0],["1974-09-10",1.9654,1.9654,1.9154,1.9154,19200.0],["1974-09-11",1.9154,1.9154,1.8654,1.8821,31800.0],["1974-09-12",1.8821,1.8821,1.7988,1.8155,5400.0],["1974-09-13",1.8155,1.8321,1.7489,1.7822,29800.0],["1974-09-16",1.7988,1.8654,1.7988,1.8654,12600.0],["1974-09-17",1.8654,1.8988,1.8488,1.8488,76200.0],["1974-09-18",1.8488,1.8488,1.7322,1.7322,11600.0],["1974-09-19",1.7322,1.7988,1.7322,1.7655,13000.0],["1974-09-20",1.7655,1.8321,1.7655,1.7655,15000.0],["1974-09-23",1.7655,1.7822,1.7322,1.7489,22600.0],["1974-09-24",1.7489,1.7988,1.7489,1.7988,27000.0],["1974-09-25",1.7988,1.7988,1.7655,1.7655,12000.0],["1974-09-26",1.7655,1.7655,1.7322,1.7489,22000.0],["1974-09-27",1.7489,1.7489,1.7322,1.7489,18800.0],["1974-09-30",1.7489,1.7489,1.599,1.599,55400.0],["1974-10-01",1.599,1.599,1.499,1.499,39000.0],["1974-10-02",1.5157,1.5656,1.5157,1.5656,16400.0],["1974-10-03",1.5323,1.5323,1.4657,1.4657,11800.0],["1974-10-04",1.4657,1.5157,1.4657,1.499,31800.0],["1974-10-07",1.499,1.5323,1.4824,1.499,28400.0],["1974-10-08",1.5323,1.5656,1.5323,1.549,102000.0],["1974-10-09",1.549,1.6989,1.5323,1.6989,52600.0],["1974-10-10",1.6989,1.7322,1.6989,1.7322,167800.0],["1974-10-11",1.7489,1.7988,1.7489,1.7988,39200.0],["1974-10-14",1.7988,1.8488,1.7655,1.7988,37000.0],["1974-10-15",1.7988,1.8155,1.7489,1.7655,60000.0],["1974-10-16",1.7655,1.7988,1.6989,1.7489,32800.0],["1974-10-17",1.7489,1.7655,1.7322,1.7655,21800.0],["1974-10-18",1.7655,1.7822,1.7322,1.7655,51200.0],["1974-10-21",1.7822,1.8654,1.7822,1.8321,69000.0],["1974-10-22",1.8321,1.8988,1.8155,1.8155,39800.0],["1974-10-23",1.8155,1.8321,1.7988,1.8155,50000.0],["1974-10-24",1.8155,1.8155,1.7489,1.7655,56400.0],["1974-10-25",1.7822,1.8488,1.7822,1.8155,10200.0],["1974-10-28",1.8155,1.9154,1.7988,1.8988,56000.0],["1974-10-29",1.8988,1.9154,1.8654,1.8821,56400.0],["1974-10-30",1.9154,1.982,1.9154,1.9487,45600.0],["1974-10-31",1.982,2.0487,1.982,2.0153,113800.0],["1974-11-01",2.0153,2.1153,1.9987,2.032,26600.0],["1974-11-04",2.032,2.0487,1.8988,1.9987,167200.0],["1974-11-05",1.9987,2.032,1.9987,2.032,16200.0],["1974-11-06",2.0487,2.1819,2.0487,2.1819,29000.0],["1974-11-07",2.1819,2.4651,2.1652,2.4651,29800.0],["1974-11-08",2.4484,2.4484,2.3984,2.4317,19800.0],["1974-11-11",2.4317,2.565,2.4151,2.565,74200.0],["1974-11-12",2.565,2.5983,2.4317,2.4984,39200.0],["1974-11-13",2.4317,2.4317,2.2319,2.2652,38800.0],["1974-11-14",2.2652,2.3318,2.1486,2.1486,68400.0],["1974-11-15",2.1652,2.1986,2.1652,2.1652,5600.0],["1974-11-18",2.1319,2.1319,1.9987,2.0153,60600.0],["1974-11-19",1.9987,1.9987,1.9654,1.9654,56000.0],["1974-11-20",1.9654,1.982,1.9154,1.9154,30000.0],["1974-11-21",1.9154,1.9321,1.8988,1.8988,18000.0],["1974-11-22",1.9321,1.9987,1.9321,1.9654,4600.0],["1974-11-25",1.9654,1.9987,1.9654,1.9987,15000.0],["1974-11-26",1.9987,2.2652,1.9987,2.2652,17800.0],["1974-11-27",2.2652,2.3651,2.1986,2.1986,19000.0],["1974-11-29",2.2152,2.2652,2.2152,2.2152,68400.0],["1974-12-02",2.2152,2.2485,2.1486,2.1486,20200.0],["1974-12-03",2.0986,2.0986,2.0653,2.0986,24200.0],["1974-12-04",2.082,2.082,1.9321,1.9987,40200.0],["1974-12-05",1.9987,1.9987,1.8654,1.8654,44600.0],["1974-12-06",1.8321,1.8321,1.6989,1.7322,48800.0],["1974-12-09",1.7322,1.7322,1.6656,1.7322,56600.0],["1974-12-10",1.7988,1.982,1.7988,1.9321,48400.0],["1974-12-11",1.8988,1.8988,1.8321,1.8321,78200.0],["1974-12-12",1.8321,1.8321,1.7988,1.7988,45000.0],["1974-12-13",1.7988,1.7988,1.7655,1.7988,35600.0],["1974-12-16",1.7988,1.8321,1.7489,1.8155,55600.0],["1974-12-17",1.8155,1.8488,1.7988,1.8155,36000.0],["1974-12-18",1.8321,1.8654,1.8321,1.8321,23000.0],["1974-12-19",1.8321,1.8654,1.8321,1.8488,39600.0],["1974-12-20",1.8488,1.8654,1.8488,1.8488,97000.0],["1974-12-23",1.8488,1.8654,1.7988,1.8155,35400.0],["1974-12-24",1.8155,1.8988,1.8155,1.8654,161800.0],["1974-12-26",1.8988,1.9487,1.8988,1.9487,57400.0],["1974-12-27",1.9654,1.9987,1.9654,1.982,61200.0],["1974-12-30",1.982,1.982,1.8654,1.8988,20200.0],["1974-12-31",1.8988,1.982,1.8988,1.982,25800.0],["1975-01-02",2.0153,2.2652,2.0153,2.2485,60200.0],["1975-01-03",2.2485,2.2652,2.1652,2.2652,29800.0],["1975-01-06",2.2652,2.3318,2.2652,2.3318,34600.0],["1975-01-07",2.3318,2.3318,2.2652,2.2985,34600.0],["1975-01-08",2.2985,2.3151,2.2818,2.3151,104400.0],["1975-01-09",2.3151,2.3651,2.2652,2.3651,79000.0],["1975-01-10",2.3984,2.4984,2.3984,2.4651,183800.0],["1975-01-13",2.4651,2.5983,2.4484,2.5983,68200.0],["1975-01-14",2.5317,2.5317,2.3151,2.4151,110400.0],["1975-01-15",2.4151,2.4317,2.3651,2.3984,11400.0],["1975-01-16",2.3984,2.3984,2.3651,2.3818,94800.0],["1975-01-17",2.3818,2.3984,2.3651,2.3651,19400.0],["1975-01-20",2.3485,2.3485,2.2818,2.3485,16600.0],["1975-01-21",2.3485,2.3818,2.3318,2.3318,22800.0],["1975-01-22",2.3318,2.3318,2.2652,2.3318,16200.0],["1975-01-23",2.3318,2.4984,2.3318,2.3984,174600.0],["1975-01-24",2.3984,2.4651,2.3318,2.4651,34800.0],["1975-01-27",2.4651,2.565,2.4317,2.565,26600.0],["1975-01-28",2.565,2.565,2.4651,2.4651,20600.0],["1975-01-29",2.4317,2.4317,2.3651,2.3984,34400.0],["1975-01-30",2.4151,2.4817,2.4151,2.4317,25200.0],["1975-01-31",2.4484,2.4984,2.4484,2.4817,51800.0],["1975-02-03",2.4817,2.4984,2.4317,2.4817,46000.0],["1975-02-04",2.4484,2.4484,2.3984,2.3984,75000.0],["1975-02-05",2.4151,2.4817,2.4151,2.4484,19600.0],["1975-02-06",2.4984,2.565,2.4984,2.515,126600.0],["1975-02-07",2.515,2.5317,2.4817,2.515,36400.0],["1975-02-10",2.515,2.5317,2.4651,2.4817,35000.0],["1975-02-11",2.4651,2.4651,2.4484,2.4651,10400.0],["1975-02-12",2.4484,2.4484,2.3984,2.4317,265400.0],["1975-02-13",2.4651,2.5317,2.4651,2.5317,47800.0],["1975-02-14",2.5483,2.6982,2.5483,2.6982,216600.0],["1975-02-18",2.6982,2.8148,2.6816,2.8148,40800.0],["1975-02-19",2.8148,2.8148,2.7649,2.7982,206600.0],["1975-02-20",2.7982,2.8981,2.7982,2.7982,311400.0],["1975-02-21",2.7982,2.7982,2.7315,2.7482,108600.0],["1975-02-24",2.7315,2.7315,2.6649,2.6649,133400.0],["1975-02-25",2.6483,2.6483,2.5317,2.5483,85400.0],["1975-02-26",2.5483,2.6649,2.5317,2.6316,21400.0],["1975-02-27",2.6649,2.7315,2.6649,2.7315,54800.0],["1975-02-28",2.7315,2.7649,2.7315,2.7482,228000.0],["1975-03-03",2.7482,2.7982,2.7315,2.7315,11200.0],["1975-03-04",2.7815,2.9314,2.7815,2.9314,73800.0],["1975-03-05",2.9314,3.0313,2.9314,2.9314,119600.0],["1975-03-06",2.9481,3.0313,2.9481,3.0313,43400.0],["1975-03-07",3.0647,3.1979,3.0647,3.1979,210000.0],["1975-03-10",3.1979,3.2312,3.1146,3.2146,79800.0],["1975-03-11",3.2146,3.2146,3.098,3.1313,35000.0],["1975-03-12",3.1313,3.1979,3.0813,3.1979,75200.0],["1975-03-13",3.1646,3.1646,3.1313,3.1479,52000.0],["1975-03-14",3.1646,3.3311,3.1646,3.3311,523400.0],["1975-03-17",3.3311,3.3311,3.2645,3.3311,55200.0],["1975-03-18",3.3312,3.4144,3.2645,3.2645,96800.0],["1975-03-19",3.2645,3.3311,3.2312,3.3311,55200.0],["1975-03-20",3.3312,3.3978,3.2978,3.3645,79600.0],["1975-03-21",3.3645,3.3978,3.3645,3.3978,35600.0],["1975-03-24",3.3978,3.3978,3.2645,3.2645,198400.0],["1975-03-25",3.2645,3.2645,3.1646,3.2645,48400.0],["1975-03-26",3.2645,3.3145,3.2312,3.2645,63000.0],["1975-03-27",3.2645,3.2978,3.1979,3.1979,63600.0],["1975-03-31",3.1979,3.2312,3.1479,3.1646,118400.0],["1975-04-01",3.1313,3.1313,3.1313,3.1313,38600.0],["1975-04-02",3.1313,3.1313,3.098,3.098,84800.0],["1975-04-03",3.098,3.1646,3.098,3.098,41600.0],["1975-04-04",3.098,3.1313,3.098,3.1146,28200.0],["1975-04-07",3.1146,3.1313,3.098,3.1313,19000.0],["1975-04-08",3.1313,3.1979,3.1313,3.1646,13600.0],["1975-04-09",3.1646,3.3645,3.1646,3.3311,34000.0],["1975-04-10",3.3311,3.3645,3.2812,3.3145,52400.0],["1975-04-11",3.3145,3.3145,3.3145,3.3145,0.0],["1975-04-14",3.3145,3.3312,3.2312,3.2645,61400.0],["1975-04-15",3.2645,3.3311,3.2312,3.3311,59400.0],["1975-04-16",3.3311,3.3311,3.2645,3.3311,21400.0],["1975-04-17",3.3312,3.3312,3.2645,3.2812,11200.0],["1975-04-18",3.2812,3.3311,3.2812,3.2978,28400.0],["1975-04-21",3.2978,3.3478,3.2978,3.3478,58600.0],["1975-04-22",3.3978,3.5976,3.3978,3.4144,83600.0],["1975-04-23",3.4144,3.4311,3.3978,3.3978,45200.0],["1975-04-24",3.3978,3.4311,3.3645,3.4144,105400.0],["1975-04-25",3.4144,3.4477,3.3978,3.4477,7200.0],["1975-04-28",3.4311,3.4311,3.3645,3.3811,36000.0],["1975-04-29",3.4144,3.4311,3.4144,3.4144,49600.0],["1975-04-30",3.4311,3.4644,3.4311,3.4311,114600.0],["1975-05-01",3.4311,3.4977,3.3645,3.3645,37600.0],["1975-05-02",3.3645,3.3978,3.3645,3.3645,30200.0],["1975-05-05",3.3645,3.4311,3.3645,3.4311,11200.0],["1975-05-06",3.4311,3.4477,3.2645,3.2645,111200.0],["1975-05-07",3.2645,3.2812,3.1646,3.1646,50600.0],["1975-05-08",3.1646,3.1646,3.098,3.1646,57000.0],["1975-05-09",3.1646,3.2312,3.1646,3.2312,12200.0],["1975-05-12",3.2312,3.3312,3.2312,3.2645,62600.0],["1975-05-13",3.2645,3.2978,3.2645,3.2978,15000.0],["1975-05-14",3.2978,3.3145,3.2312,3.2479,53400.0],["1975-05-15",3.2479,3.2479,3.1813,3.1813,437800.0],["1975-05-16",3.1813,3.2312,3.1479,3.2146,32400.0],["1975-05-19",3.2312,3.2479,3.2312,3.2312,13600.0],["1975-05-20",3.1646,3.1646,3.0647,3.0647,18600.0],["1975-05-21",3.0313,3.0313,2.9314,2.9481,26200.0],["1975-05-22",2.9481,2.998,2.9481,2.9814,52600.0],["1975-05-23",2.998,3.0313,2.998,3.0313,33000.0],["1975-05-27",3.0313,3.048,3.0147,3.0313,13600.0],["1975-05-28",3.0313,3.0647,3.0147,3.0313,29800.0],["1975-05-29",3.0313,3.0313,2.998,2.998,24000.0],["1975-05-30",2.998,3.0647,2.998,3.0313,36200.0],["1975-06-02",3.0647,3.098,3.0647,3.0647,35200.0],["1975-06-03",3.0647,3.1313,3.0647,3.098,20600.0],["1975-06-04",3.098,3.1646,3.098,3.1313,64400.0],["1975-06-05",3.1146,3.1146,3.1146,3.1146,40400.0],["1975-06-06",3.1146,3.1146,3.0313,3.0313,39600.0],["1975-06-09",3.0313,3.0647,3.0313,3.0647,109400.0],["1975-06-10",3.0313,3.0313,2.998,3.0313,26800.0],["1975-06-11",3.0313,3.0313,2.998,3.0147,8000.0],["1975-06-12",2.998,2.998,2.9481,2.9481,106000.0],["1975-06-13",2.9481,2.9814,2.9481,2.9814,5000.0],["1975-06-16",2.9814,3.1313,2.9814,3.098,26200.0],["1975-06-17",3.098,3.1313,3.0813,3.1146,238600.0],["1975-06-18",3.098,3.098,3.0147,3.0147,27800.0],["1975-06-19",3.0147,3.0147,2.8814,2.9148,103800.0],["1975-06-20",2.9481,3.0313,2.9481,3.0313,26800.0],["1975-06-23",3.0313,3.1313,2.998,3.1313,65200.0],["1975-06-24",3.1812,3.2312,3.1812,3.2312,38200.0],["1975-06-25",3.2312,3.2978,3.2312,3.2645,13800.0],["1975-06-26",3.2812,3.3645,3.2812,3.3478,20800.0],["1975-06-27",3.3645,3.4477,3.3645,3.3645,15000.0],["1975-06-30",3.4144,3.4644,3.4144,3.4311,39400.0],["1975-07-01",3.4311,3.4811,3.3978,3.4811,30600.0],["1975-07-02",3.4644,3.4644,3.4311,3.4477,13600.0],["1975-07-03",3.4477,3.531,3.3978,3.4644,90000.0],["1975-07-07",3.4644,3.531,3.4477,3.4977,20000.0],["1975-07-08",3.4977,3.4977,3.4644,3.4977,5600.0],["1975-07-09",3.4977,3.5976,3.4644,3.5976,76400.0],["1975-07-10",3.5976,3.6643,3.5976,3.6476,60600.0],["1975-07-11",3.6476,3.7975,3.6143,3.7809,39400.0],["1975-07-14",3.7809,3.8974,3.7809,3.7975,25600.0],["1975-07-15",3.7975,3.8308,3.6643,3.6976,68400.0],["1975-07-16",3.6976,3.6976,3.631,3.631,37000.0],["1975-07-17",3.5643,3.5643,3.4811,3.531,62400.0],["1975-07-18",3.531,3.5976,3.4977,3.5643,19800.0],["1975-07-21",3.5477,3.5477,3.4977,3.4977,22400.0],["1975-07-22",3.4977,3.4977,3.4644,3.4811,38200.0],["1975-07-23",3.4811,3.5643,3.4644,3.4977,41000.0],["1975-07-24",3.4977,3.4977,3.4477,3.4644,75200.0],["1975-07-25",3.4644,3.4977,3.4311,3.4477,146800.0],["1975-07-28",3.4477,3.4477,3.3978,3.4144,19000.0],["1975-07-29",3.4144,3.4144,3.3811,3.3978,24200.0],["1975-07-30",3.3978,3.3978,3.3645,3.3645,68200.0],["1975-07-31",3.3811,3.3978,3.3811,3.3811,8600.0],["1975-08-01",3.3811,3.3978,3.3645,3.3645,25200.0],["1975-08-04",3.3645,3.3645,3.3311,3.3478,6000.0],["1975-08-05",3.3478,3.3478,3.2645,3.2645,59600.0],["1975-08-06",3.2645,3.2812,3.2146,3.2479,69000.0],["1975-08-07",3.2479,3.2978,3.2312,3.2978,16600.0],["1975-08-08",3.2978,3.2978,3.2645,3.2645,37200.0],["1975-08-11",3.2312,3.2312,3.1813,3.1813,33600.0],["1975-08-12",3.1813,3.2479,3.1479,3.1979,30200.0],["1975-08-13",3.1812,3.1812,3.1479,3.1646,38200.0],["1975-08-14",3.1646,3.2146,3.1646,3.2146,39600.0],["1975-08-15",3.2146,3.2645,3.2146,3.2645,2200.0],["1975-08-18",3.2645,3.2978,3.2312,3.2978,11400.0],["1975-08-19",3.2978,3.3145,3.2479,3.2479,3200.0],["1975-08-20",3.2479,3.2479,3.1479,3.1979,64800.0],["1975-08-21",3.1979,3.2146,3.1813,3.1813,89800.0],["1975-08-22",3.1812,3.2978,3.1479,3.2479,12400.0],["1975-08-25",3.2312,3.2312,3.1646,3.2312,48200.0],["1975-08-26",3.1979,3.1979,3.1646,3.1813,37800.0],["1975-08-27",3.1646,3.1646,3.1146,3.1479,86600.0],["1975-08-28",3.1479,3.2146,3.1313,3.1313,20400.0],["1975-08-29",3.1313,3.1646,3.1313,3.1479,24800.0],["1975-09-02",3.1646,3.2312,3.1646,3.2312,6400.0],["1975-09-03",3.2312,3.2645,3.1979,3.2312,81800.0],["1975-09-04",3.2312,3.2645,3.1979,3.2312,43400.0],["1975-09-05",3.2312,3.2312,3.1979,3.1979,91800.0],["1975-09-08",3.1979,3.2479,3.1979,3.1979,7000.0],["1975-09-09",3.1979,3.1979,3.1146,3.1146,5600.0],["1975-09-10",3.0647,3.0647,3.0147,3.0147,9400.0],["1975-09-11",3.0147,3.048,2.998,2.998,10600.0],["1975-09-12",2.9647,2.9647,2.7482,2.7649,105400.0],["1975-09-15",2.7315,2.7315,2.5983,2.5983,67600.0],["1975-09-16",2.5983,2.5983,2.5317,2.5317,27000.0],["1975-09-17",2.5317,2.6649,2.4984,2.6649,28800.0],["1975-09-18",2.6649,2.6649,2.5983,2.6649,56000.0],["1975-09-19",2.6649,2.7149,2.6483,2.7149,23000.0],["1975-09-22",2.7149,2.7482,2.6982,2.7149,38800.0],["1975-09-23",2.6816,2.6816,2.6649,2.6816,21600.0],["1975-09-24",2.6982,2.7649,2.6982,2.7315,14800.0],["1975-09-25",2.7649,2.8315,2.7649,2.8315,24000.0],["1975-09-26",2.8315,2.9647,2.8148,2.8981,13400.0],["1975-09-29",2.8814,2.8814,2.8648,2.8648,3800.0],["1975-09-30",2.8648,2.8981,2.8481,2.8814,8600.0],["1975-10-01",2.8814,2.9148,2.8315,2.8315,24200.0],["1975-10-02",2.8315,2.8648,2.8315,2.8481,16600.0],["1975-10-03",2.8481,2.9481,2.8481,2.9481,7000.0],["1975-10-06",2.9647,3.1313,2.9647,3.098,15200.0],["1975-10-07",3.098,3.1313,3.0647,3.1146,21800.0],["1975-10-08",3.1313,3.3978,3.1313,3.3645,43200.0],["1975-10-09",3.3645,3.581,3.3645,3.531,91200.0],["1975-10-10",3.531,3.6476,3.5144,3.5976,42600.0],["1975-10-13",3.5976,3.6143,3.5976,3.6143,22200.0],["1975-10-14",3.6143,3.6976,3.5976,3.5976,38200.0],["1975-10-15",3.581,3.581,3.5477,3.5643,8600.0],["1975-10-16",3.5643,3.581,3.4977,3.4977,18800.0],["1975-10-17",3.4977,3.5144,3.3811,3.3811,41000.0],["1975-10-20",3.3811,3.4477,3.3811,3.4477,27000.0],["1975-10-21",3.4477,3.531,3.4311,3.4977,54600.0],["1975-10-22",3.4977,3.5976,3.4977,3.5643,61000.0],["1975-10-23",3.5643,3.7309,3.531,3.7309,54400.0],["1975-10-24",3.7309,3.7309,3.5477,3.5477,38200.0],["1975-10-27",3.5477,3.631,3.5477,3.5976,28000.0],["1975-10-28",3.5976,3.631,3.5643,3.5976,87600.0],["1975-10-29",3.5976,3.5976,3.531,3.531,7800.0],["1975-10-30",3.531,3.5976,3.531,3.5976,46800.0],["1975-10-31",3.5976,3.5976,3.5643,3.5976,29400.0],["1975-11-03",3.581,3.581,3.5477,3.5477,7400.0],["1975-11-04",3.5477,3.5976,3.5477,3.5976,11000.0],["1975-11-05",3.5976,3.7142,3.5643,3.6976,185000.0],["1975-11-06",3.6976,3.8308,3.6976,3.7642,77200.0],["1975-11-07",3.7642,3.8475,3.7642,3.8475,106600.0],["1975-11-10",3.8308,3.8308,3.7642,3.7642,94200.0],["1975-11-11",3.7642,3.7975,3.7309,3.7809,33400.0],["1975-11-12",3.7809,3.7809,3.7309,3.7642,12600.0],["1975-11-13",3.7642,3.8308,3.7642,3.7975,72800.0],["1975-11-14",3.7975,3.8308,3.7309,3.7309,24400.0],["1975-11-17",3.7309,3.7642,3.6476,3.6476,14000.0],["1975-11-18",3.6476,3.6809,3.631,3.631,81800.0],["1975-11-19",3.631,3.6976,3.4977,3.531,132400.0],["1975-11-20",3.4977,3.4977,3.4144,3.4144,7200.0],["1975-11-21",3.4144,3.4311,3.3978,3.4311,5000.0],["1975-11-24",3.4144,3.4144,3.3645,3.3978,30000.0],["1975-11-25",3.3978,3.4477,3.3978,3.4477,67400.0],["1975-11-26",3.4644,3.5144,3.4644,3.4644,51200.0],["1975-11-28",3.4644,3.5976,3.4644,3.5976,28800.0],["1975-12-01",3.5976,3.631,3.531,3.5643,93200.0],["1975-12-02",3.5643,3.5643,3.4144,3.4144,53400.0],["1975-12-03",3.4144,3.4311,3.3978,3.3978,17400.0],["1975-12-04",3.3978,3.4644,3.3978,3.4644,55800.0],["1975-12-05",3.4644,3.4644,3.3978,3.4311,43600.0],["1975-12-08",3.4311,3.4644,3.4144,3.4311,90200.0],["1975-12-09",3.4144,3.4144,3.3311,3.3311,33600.0],["1975-12-10",3.3311,3.3811,3.2978,3.3145,10600.0],["1975-12-11",3.3145,3.3978,3.3145,3.3311,34200.0],["1975-12-12",3.3311,3.3645,3.3145,3.3311,9000.0],["1975-12-15",3.3312,3.3811,3.3312,3.3811,27200.0],["1975-12-16",3.3811,3.4477,3.3811,3.4477,7800.0],["1975-12-17",3.4477,3.4477,3.4311,3.4311,17400.0],["1975-12-18",3.4311,3.4477,3.3645,3.3811,48800.0],["1975-12-19",3.3811,3.3978,3.3311,3.3978,20000.0],["1975-12-22",3.3978,3.4144,3.3478,3.3645,23800.0],["1975-12-23",3.3645,3.4644,3.3645,3.4311,15800.0],["1975-12-24",3.4311,3.4644,3.4311,3.4311,13600.0],["1975-12-26",3.4477,3.4644,3.4477,3.4477,17000.0],["1975-12-29",3.4477,3.4644,3.4144,3.4311,8400.0],["1975-12-30",3.4311,3.4811,3.4311,3.4477,5800.0],["1975-12-31",3.4644,3.531,3.4644,3.4644,9200.0],["1976-01-02",3.3978,3.3978,3.3311,3.3311,21800.0],["1976-01-05",3.3311,3.3978,3.2978,3.3978,49600.0],["1976-01-06",3.4311,3.5477,3.4311,3.531,693000.0],["1976-01-07",3.531,3.581,3.4644,3.5643,205600.0],["1976-01-08",3.5643,3.631,3.5477,3.5976,138600.0],["1976-01-09",3.5976,3.6643,3.5976,3.6476,158200.0],["1976-01-12",3.6476,3.8308,3.631,3.7975,97800.0],["1976-01-13",3.7975,3.8808,3.7642,3.7642,240400.0],["1976-01-14",3.7642,3.7642,3.6643,3.7309,266200.0],["1976-01-15",3.7309,3.7309,3.631,3.7142,137800.0],["1976-01-16",3.7142,3.7142,3.6643,3.7142,39600.0],["1976-01-19",3.7309,3.9141,3.7309,3.8808,241200.0],["1976-01-20",3.8808,3.9807,3.8808,3.9807,133400.0],["1976-01-21",3.9807,3.9974,3.9141,3.9474,126400.0],["1976-01-22",3.8974,3.8974,3.8308,3.8308,48200.0],["1976-01-23",3.8308,3.8475,3.7809,3.7975,54600.0],["1976-01-26",3.7975,3.7975,3.7309,3.7809,61800.0],["1976-01-27",3.7975,3.8641,3.7975,3.8641,36800.0],["1976-01-28",3.8641,3.9141,3.7975,3.7975,148600.0],["1976-01-29",3.7975,3.8308,3.7975,3.8308,21400.0],["1976-01-30",3.8308,3.8641,3.7975,3.7975,85800.0],["1976-02-02",3.7975,3.8475,3.7642,3.8142,77200.0],["1976-02-03",3.8142,3.9308,3.7809,3.8974,132600.0],["1976-02-04",3.8974,3.8974,3.8641,3.8808,32200.0],["1976-02-05",3.8808,3.8808,3.7975,3.8308,127000.0],["1976-02-06",3.7809,3.7809,3.5976,3.5976,236400.0],["1976-02-09",3.5976,3.631,3.5976,3.631,40800.0],["1976-02-10",3.631,3.631,3.5976,3.631,102400.0],["1976-02-11",3.631,3.7475,3.631,3.6809,73600.0],["1976-02-12",3.6809,3.7642,3.6809,3.7309,40600.0],["1976-02-13",3.7309,3.7975,3.7309,3.7642,63000.0],["1976-02-17",3.7642,3.8142,3.7642,3.7975,127000.0],["1976-02-18",3.8308,3.9807,3.8308,3.9308,188800.0],["1976-02-19",3.9474,3.9974,3.9474,3.9807,173200.0],["1976-02-20",4.014,4.2639,4.014,4.1806,310000.0],["1976-02-23",4.1806,4.2306,4.1473,4.1639,127600.0],["1976-02-24",4.1639,4.3305,4.1639,4.3138,88000.0],["1976-02-25",4.3805,4.5637,4.3805,4.4971,239400.0],["1976-02-26",4.4971,4.6303,4.3971,4.3971,94400.0],["1976-02-27",4.3971,4.3971,4.2805,4.3138,63800.0],["1976-03-01",4.2972,4.2972,4.1973,4.2972,72400.0],["1976-03-02",4.2805,4.2805,4.1973,4.1973,74200.0],["1976-03-03",4.1973,4.2972,4.1639,4.2639,102600.0],["1976-03-04",4.2639,4.2805,4.1973,4.2306,29400.0],["1976-03-05",4.2306,4.2805,4.1806,4.1806,67600.0],["1976-03-08",4.1806,4.2139,4.1473,4.1806,35200.0],["1976-03-09",4.2639,4.3638,4.2639,4.3305,160000.0],["1976-03-10",4.3472,4.3971,4.3472,4.3638,82000.0],["1976-03-11",4.3638,4.4471,4.3305,4.4304,63000.0],["1976-03-12",4.4304,4.4304,4.2639,4.2639,49400.0],["1976-03-15",4.2639,4.2639,4.1639,4.2139,43600.0],["1976-03-16",4.2139,4.2639,4.2139,4.2472,9600.0],["1976-03-17",4.2472,4.2472,4.1306,4.1306,70200.0],["1976-03-18",4.1306,4.1639,4.064,4.0807,36400.0],["1976-03-19",4.0807,4.0807,4.014,4.0473,54600.0],["1976-03-22",4.0474,4.1306,4.0307,4.0973,18600.0],["1976-03-23",4.0973,4.1306,4.0973,4.0973,69200.0],["1976-03-24",4.114,4.1306,4.114,4.1306,62600.0],["1976-03-25",4.1306,4.1639,4.0973,4.1306,29200.0],["1976-03-26",4.1306,4.1306,4.0473,4.1306,44800.0],["1976-03-29",4.1306,4.1639,4.0973,4.0973,25600.0],["1976-03-30",4.064,4.064,4.014,4.014,52000.0],["1976-03-31",4.014,4.0473,4.014,4.014,31200.0],["1976-04-01",4.014,4.0473,3.9974,4.0307,41400.0],["1976-04-02",4.0307,4.0307,3.9474,3.9974,51200.0],["1976-04-05",3.9974,4.0307,3.9974,3.9974,39200.0],["1976-04-06",4.0307,4.1806,4.0307,4.1473,86400.0],["1976-04-07",4.1473,4.1973,4.114,4.1639,47400.0],["1976-04-08",4.114,4.114,4.0307,4.114,21800.0],["1976-04-09",4.0473,4.0473,3.9974,3.9974,99800.0],["1976-04-12",3.9974,4.014,3.9807,3.9807,34800.0],["1976-04-13",3.9807,4.0307,3.9641,3.9641,39400.0],["1976-04-14",3.9807,4.014,3.9807,3.9807,71800.0],["1976-04-15",3.9641,3.9641,3.9308,3.9474,96000.0],["1976-04-19",3.9474,3.9641,3.9141,3.9308,54000.0],["1976-04-20",3.9308,3.9641,3.9141,3.9641,165000.0],["1976-04-21",3.9641,3.9641,3.8641,3.8641,72200.0],["1976-04-22",3.8641,3.9308,3.8641,3.8808,31800.0],["1976-04-23",3.8808,3.8974,3.8641,3.8808,18400.0],["1976-04-26",3.8808,3.8808,3.7975,3.8641,117200.0],["1976-04-27",3.8641,3.9141,3.8641,3.8808,34000.0],["1976-04-28",3.8808,3.8808,3.8641,3.8808,52400.0],["1976-04-29",3.8808,3.8808,3.8641,3.8641,22600.0],["1976-04-30",3.8641,3.9141,3.8641,3.8974,57800.0],["1976-05-03",3.8808,3.8808,3.8475,3.8808,11400.0],["1976-05-04",3.8641,3.8641,3.8142,3.8308,39000.0],["1976-05-05",3.8308,3.8475,3.7975,3.7975,23600.0],["1976-05-06",3.7975,3.8308,3.7642,3.8308,22600.0],["1976-05-07",3.8308,3.8308,3.8142,3.8308,10800.0],["1976-05-10",3.8475,3.9308,3.8475,3.8974,82800.0],["1976-05-11",3.8974,3.8974,3.8641,3.8641,21400.0],["1976-05-12",3.8641,3.8641,3.8308,3.8308,11400.0],["1976-05-13",3.8308,3.8641,3.8142,3.8142,56200.0],["1976-05-14",3.8142,3.8142,3.7975,3.7975,53800.0],["1976-05-17",3.7975,3.8142,3.531,3.5643,89200.0],["1976-05-18",3.5643,3.6143,3.5144,3.5144,35000.0],["1976-05-19",3.5477,3.6976,3.5477,3.6643,74800.0],["1976-05-20",3.6643,3.6976,3.631,3.6643,50200.0],["1976-05-21",3.6643,3.6976,3.6143,3.631,69400.0],["1976-05-24",3.631,3.6643,3.581,3.5976,25600.0],["1976-05-25",3.5976,3.6476,3.5976,3.5976,44400.0],["1976-05-26",3.5976,3.5976,3.531,3.531,30000.0],["1976-05-27",3.531,3.5477,3.4644,3.4977,16400.0],["1976-05-28",3.4977,3.5477,3.4644,3.531,10600.0],["1976-06-01",3.531,3.581,3.4811,3.4811,44000.0],["1976-06-02",3.531,3.5643,3.531,3.5477,53400.0],["1976-06-03",3.5477,3.6643,3.5477,3.5976,32600.0],["1976-06-04",3.5976,3.6476,3.581,3.5976,32800.0],["1976-06-07",3.581,3.581,3.531,3.531,6600.0],["1976-06-08",3.531,3.581,3.4977,3.4977,21200.0],["1976-06-09",3.4644,3.4644,3.3978,3.4311,39400.0],["1976-06-10",3.4311,3.5976,3.4144,3.5976,73600.0],["1976-06-11",3.6143,3.7642,3.6143,3.6643,112800.0],["1976-06-14",3.6643,3.7142,3.631,3.6976,58400.0],["1976-06-15",3.6976,3.7475,3.6976,3.7142,110600.0],["1976-06-16",3.7142,3.7309,3.6643,3.6643,16600.0],["1976-06-17",3.6809,3.7309,3.6809,3.6809,10200.0],["1976-06-18",3.6976,3.7475,3.6976,3.6976,46400.0],["1976-06-21",3.6976,3.7642,3.6643,3.7642,6000.0],["1976-06-22",3.7642,3.8641,3.7475,3.7475,49800.0],["1976-06-23",3.6976,3.6976,3.631,3.6976,22600.0],["1976-06-24",3.6643,3.6643,3.5643,3.581,47800.0],["1976-06-25",3.581,3.6476,3.581,3.5976,43600.0],["1976-06-28",3.5976,3.631,3.5976,3.5976,10800.0],["1976-06-29",3.5976,3.631,3.581,3.5976,45800.0],["1976-06-30",3.5976,3.631,3.581,3.6143,35800.0],["1976-07-01",3.6143,3.631,3.5643,3.5643,51200.0],["1976-07-02",3.5643,3.581,3.4477,3.4811,14200.0],["1976-07-06",3.4311,3.4311,3.3978,3.4144,31600.0],["1976-07-07",3.4144,3.5144,3.3811,3.5144,33600.0],["1976-07-08",3.531,3.631,3.531,3.531,30200.0],["1976-07-09",3.531,3.5976,3.531,3.581,5400.0],["1976-07-12",3.581,3.581,3.5144,3.5144,6800.0],["1976-07-13",3.5144,3.5643,3.4811,3.4811,78400.0],["1976-07-14",3.4811,3.5477,3.4477,3.531,62000.0],["1976-07-15",3.531,3.5643,3.531,3.5643,22200.0],["1976-07-16",3.581,3.631,3.581,3.6143,29800.0],["1976-07-19",3.6143,3.6809,3.6143,3.6476,14400.0],["1976-07-20",3.6476,3.6476,3.5976,3.6476,37800.0],["1976-07-21",3.6476,3.6476,3.5976,3.631,99000.0],["1976-07-22",3.631,3.631,3.5643,3.5643,35000.0],["1976-07-23",3.5643,3.631,3.531,3.631,32600.0],["1976-07-26",3.631,3.631,3.5477,3.5477,6800.0],["1976-07-27",3.5643,3.5976,3.5643,3.5976,16400.0],["1976-07-28",3.581,3.581,3.5144,3.5477,86200.0],["1976-07-29",3.531,3.531,3.531,3.531,3000.0],["1976-07-30",3.531,3.531,3.4644,3.4644,14600.0],["1976-08-02",3.4644,3.4811,3.4644,3.4644,70000.0],["1976-08-03",3.4644,3.4977,3.4644,3.4644,28800.0],["1976-08-04",3.4644,3.4811,3.4644,3.4644,17000.0],["1976-08-05",3.4644,3.4811,3.4644,3.4811,18600.0],["1976-08-06",3.4644,3.4644,3.4311,3.4311,18200.0],["1976-08-09",3.4311,3.4311,3.3978,3.4144,16600.0],["1976-08-10",3.3978,3.3978,3.2978,3.2978,50600.0],["1976-08-11",3.2978,3.3145,3.2312,3.2645,78600.0],["1976-08-12",3.2479,3.2479,3.2312,3.2479,30000.0],["1976-08-13",3.2479,3.2978,3.2479,3.2978,58400.0],["1976-08-16",3.2978,3.3311,3.2812,3.3311,21600.0],["1976-08-17",3.3311,3.3978,3.2812,3.3978,280600.0],["1976-08-18",3.3978,3.4311,3.3978,3.4311,53400.0],["1976-08-19",3.4311,3.4311,3.3811,3.3811,73800.0],["1976-08-20",3.3645,3.3645,3.3478,3.3478,70800.0],["1976-08-23",3.3478,3.3978,3.3312,3.3811,59600.0],["1976-08-24",3.3811,3.3978,3.3478,3.3645,32800.0],["1976-08-25",3.3645,3.3645,3.3645,3.3645,27200.0],["1976-08-26",3.3645,3.3811,3.3478,3.3645,7800.0],["1976-08-27",3.3645,3.3645,3.3312,3.3645,13200.0],["1976-08-30",3.3645,3.3978,3.2978,3.2978,34200.0],["1976-08-31",3.3312,3.3811,3.3312,3.3811,22200.0],["1976-09-01",3.3811,3.3978,3.3478,3.3478,123400.0],["1976-09-02",3.3645,3.3978,3.3645,3.3978,102600.0],["1976-09-03",3.3978,3.3978,3.3978,3.3978,12600.0],["1976-09-07",3.4311,3.4644,3.4311,3.4477,56800.0],["1976-09-08",3.4477,3.4644,3.4311,3.4311,15200.0],["1976-09-09",3.4311,3.4311,3.3978,3.3978,13600.0],["1976-09-10",3.3978,3.4144,3.3811,3.4144,20200.0],["1976-09-13",3.3978,3.3978,3.3645,3.3811,15600.0],["1976-09-14",3.3811,3.3811,3.2645,3.2645,48800.0],["1976-09-15",3.2645,3.2645,3.2312,3.2312,108200.0],["1976-09-16",3.2312,3.2645,3.1479,3.2645,126800.0],["1976-09-17",3.2645,3.2812,3.2312,3.2812,81800.0],["1976-09-20",3.2812,3.3311,3.2645,3.2978,32400.0],["1976-09-21",3.2978,3.3311,3.2479,3.3311,46200.0],["1976-09-22",3.3311,3.3645,3.3311,3.3311,87400.0],["1976-09-23",3.3145,3.3145,3.2645,3.2978,64600.0],["1976-09-24",3.2978,3.3145,3.2812,3.2978,54200.0],["1976-09-27",3.2978,3.3145,3.2479,3.2645,37000.0],["1976-09-28",3.2645,3.3145,3.2645,3.2645,81800.0],["1976-09-29",3.2312,3.2312,3.1979,3.2146,34200.0],["1976-09-30",3.2146,3.2312,3.1812,3.2312,84400.0],["1976-10-01",3.1979,3.1979,3.1646,3.1979,234400.0],["1976-10-04",3.1646,3.1646,3.1146,3.1313,40000.0],["1976-10-05",3.098,3.098,2.998,3.0647,38800.0],["1976-10-06",3.0647,3.0647,2.998,3.0147,12600.0],["1976-10-07",3.0147,3.048,2.9314,3.0147,132000.0],["1976-10-08",3.0147,3.048,2.9647,2.998,177000.0],["1976-10-11",2.998,3.0313,2.998,3.0313,8200.0],["1976-10-12",3.0147,3.0147,2.998,3.0147,166400.0],["1976-10-13",3.048,3.1646,3.048,3.1646,58000.0],["1976-10-14",3.1646,3.1979,3.1313,3.1979,249400.0],["1976-10-15",3.2312,3.2978,3.2312,3.2645,23400.0],["1976-10-18",3.2645,3.3145,3.2645,3.2978,57600.0],["1976-10-19",3.2978,3.3311,3.2812,3.3145,21600.0],["1976-10-20",3.3311,3.3978,3.3311,3.3478,77000.0],["1976-10-21",3.4144,3.4644,3.4144,3.4311,204600.0],["1976-10-22",3.4311,3.4644,3.3978,3.3978,213600.0],["1976-10-25",3.3978,3.3978,3.3478,3.3478,27200.0],["1976-10-26",3.3311,3.3311,3.2645,3.2978,29000.0],["1976-10-27",3.2645,3.2645,3.2312,3.2312,31200.0],["1976-10-28",3.2312,3.3145,3.1979,3.2312,72600.0],["1976-10-29",3.2479,3.3811,3.2479,3.3645,46600.0],["1976-11-01",3.3645,3.3978,3.3312,3.3645,49800.0],["1976-11-03",3.3645,3.3645,3.2978,3.3145,29600.0],["1976-11-04",3.3478,3.4977,3.3478,3.4977,92200.0],["1976-11-05",3.4977,3.5643,3.4811,3.4811,65600.0],["1976-11-08",3.4811,3.5477,3.4477,3.5144,31200.0],["1976-11-09",3.5144,3.5643,3.5144,3.531,34400.0],["1976-11-10",3.531,3.581,3.5144,3.5477,36800.0],["1976-11-11",3.5477,3.5477,3.4811,3.5477,41200.0],["1976-11-12",3.5477,3.5477,3.4811,3.4977,122600.0],["1976-11-15",3.4977,3.531,3.4977,3.5144,21000.0],["1976-11-16",3.5144,3.581,3.4977,3.5477,127200.0],["1976-11-17",3.5477,3.631,3.531,3.6143,49600.0],["1976-11-18",3.6143,3.7975,3.5976,3.7975,108800.0],["1976-11-19",3.7642,3.7642,3.7309,3.7475,103800.0],["1976-11-22",3.7142,3.7142,3.6643,3.6643,29400.0],["1976-11-23",3.6643,3.6976,3.631,3.631,34600.0],["1976-11-24",3.631,3.6476,3.5976,3.5976,36200.0],["1976-11-26",3.5976,3.6476,3.5976,3.631,51600.0],["1976-11-29",3.5976,3.5976,3.5643,3.581,14400.0],["1976-11-30",3.581,3.5976,3.5477,3.5976,27000.0],["1976-12-01",3.5643,3.5643,3.5144,3.5643,70000.0],["1976-12-02",3.5643,3.581,3.5477,3.5477,53000.0],["1976-12-03",3.5477,3.581,3.5144,3.581,35200.0],["1976-12-06",3.581,3.6643,3.581,3.6643,30000.0],["1976-12-07",3.6643,3.6976,3.631,3.631,51600.0],["1976-12-08",3.631,3.7309,3.631,3.7309,42000.0],["1976-12-09",3.7309,3.7975,3.6976,3.7642,107600.0],["1976-12-10",3.7809,3.8641,3.7809,3.8142,90200.0],["1976-12-13",3.8142,3.8641,3.8142,3.8308,58000.0],["1976-12-14",3.8142,3.8142,3.7475,3.7809,41000.0],["1976-12-15",3.7809,3.7975,3.6809,3.6976,82200.0],["1976-12-16",3.6976,3.7142,3.5976,3.5976,44400.0],["1976-12-17",3.6143,3.6476,3.6143,3.6143,26600.0],["1976-12-20",3.6143,3.631,3.5976,3.631,17800.0],["1976-12-21",3.6143,3.6143,3.4977,3.5976,40400.0],["1976-12-22",3.631,3.7975,3.631,3.7309,73600.0],["1976-12-23",3.7309,3.7475,3.631,3.7309,54800.0],["1976-12-27",3.7309,3.7309,3.6976,3.6976,12600.0],["1976-12-28",3.6976,3.7309,3.6643,3.6643,27200.0],["1976-12-29",3.6643,3.6809,3.5976,3.631,46400.0],["1976-12-30",3.631,3.6643,3.631,3.631,30800.0],["1976-12-31",3.631,3.6643,3.5976,3.6476,31800.0],["1977-01-03",3.6476,3.6476,3.6143,3.631,29600.0],["1977-01-04",3.631,3.6476,3.5477,3.5643,11000.0],["1977-01-05",3.5643,3.581,3.531,3.531,24200.0],["1977-01-06",3.531,3.5477,3.4144,3.4144,23200.0],["1977-01-07",3.4144,3.4144,3.3811,3.4144,13800.0],["1977-01-10",3.4144,3.531,3.3978,3.5144,45200.0],["1977-01-11",3.5144,3.5477,3.4977,3.4977,46400.0],["1977-01-12",3.5144,3.5643,3.5144,3.531,89200.0],["1977-01-13",3.531,3.5477,3.5144,3.5477,22800.0],["1977-01-14",3.5477,3.581,3.531,3.581,31800.0],["1977-01-17",3.5976,3.631,3.5976,3.6143,19200.0],["1977-01-18",3.6143,3.6643,3.6143,3.6476,54000.0],["1977-01-19",3.631,3.631,3.6143,3.6143,27800.0],["1977-01-20",3.6143,3.6643,3.5976,3.5976,82200.0],["1977-01-21",3.5976,3.631,3.581,3.5976,62200.0],["1977-01-24",3.5976,3.5976,3.581,3.581,33600.0],["1977-01-25",3.581,3.6143,3.4977,3.531,135800.0],["1977-01-26",3.531,3.5643,3.4644,3.4644,38000.0],["1977-01-27",3.4644,3.4644,3.3978,3.3978,167200.0],["1977-01-28",3.3811,3.3811,3.3312,3.3645,71000.0],["1977-01-31",3.3645,3.3978,3.3311,3.3311,62600.0],["1977-02-01",3.3311,3.3478,3.2978,3.3145,142600.0],["1977-02-02",3.3145,3.3645,3.3145,3.3645,110600.0],["1977-02-03",3.3645,3.3645,3.3311,3.3311,14200.0],["1977-02-04",3.3311,3.3978,3.3311,3.3978,11200.0],["1977-02-07",3.3978,3.3978,3.3311,3.3311,19000.0],["1977-02-08",3.3312,3.3645,3.2645,3.3645,21400.0],["1977-02-09",3.3645,3.4311,3.3645,3.3811,6600.0],["1977-02-10",3.3811,3.3811,3.2812,3.2812,22400.0],["1977-02-11",3.2812,3.2978,3.1979,3.1979,36600.0],["1977-02-14",3.1979,3.2146,3.1313,3.2146,44000.0],["1977-02-15",3.2146,3.2812,3.1979,3.2812,138600.0],["1977-02-16",3.2812,3.3145,3.2812,3.2812,81600.0],["1977-02-17",3.2812,3.2812,3.2312,3.2479,38600.0],["1977-02-18",3.2479,3.2479,3.1646,3.2146,56200.0],["1977-02-22",3.2146,3.2146,3.1979,3.1979,71000.0],["1977-02-23",3.1979,3.1979,3.1813,3.1813,11000.0],["1977-02-24",3.1813,3.1979,3.1146,3.1813,102400.0],["1977-02-25",3.1813,3.1813,3.1479,3.1813,40200.0],["1977-02-28",3.1813,3.1979,3.1146,3.1979,83800.0],["1977-03-01",3.1979,3.2812,3.1979,3.2812,126200.0],["1977-03-02",3.2812,3.3312,3.2812,3.2812,83200.0],["1977-03-03",3.2812,3.2978,3.2645,3.2812,133800.0],["1977-03-04",3.2978,3.3478,3.2978,3.3478,57200.0],["1977-03-07",3.3478,3.3645,3.2645,3.2645,69400.0],["1977-03-08",3.2978,3.3645,3.2978,3.3645,73800.0],["1977-03-09",3.3645,3.3645,3.2312,3.2312,111400.0],["1977-03-10",3.2312,3.2645,3.1979,3.2645,20000.0],["1977-03-11",3.2645,3.2645,3.1646,3.1979,18400.0],["1977-03-14",3.1979,3.2645,3.1646,3.2479,38800.0],["1977-03-15",3.2479,3.3311,3.2312,3.3311,73000.0],["1977-03-16",3.3311,3.3645,3.3145,3.3145,33800.0],["1977-03-17",3.3145,3.3311,3.3145,3.3311,82600.0],["1977-03-18",3.3311,3.3645,3.3311,3.3311,7600.0],["1977-03-21",3.3311,3.3478,3.3145,3.3145,10200.0],["1977-03-22",3.3145,3.3311,3.2978,3.2978,37800.0],["1977-03-23",3.2978,3.3145,3.2645,3.2978,47600.0],["1977-03-24",3.2978,3.3145,3.2812,3.2978,25800.0],["1977-03-25",3.2978,3.2978,3.2645,3.2812,7200.0],["1977-03-28",3.2812,3.2978,3.1979,3.1979,53800.0],["1977-03-29",3.1979,3.2479,3.1979,3.1979,42400.0],["1977-03-30",3.1979,3.2146,3.1479,3.1813,28200.0],["1977-03-31",3.1813,3.2146,3.1646,3.1813,24000.0],["1977-04-01",3.1813,3.2146,3.1813,3.1979,50200.0],["1977-04-04",3.1812,3.1812,3.1479,3.1479,10200.0],["1977-04-05",3.1479,3.1479,3.098,3.1479,39800.0],["1977-04-06",3.1479,3.2146,3.1313,3.1313,112000.0],["1977-04-07",3.1313,3.1646,3.098,3.098,51200.0],["1977-04-11",3.098,3.1646,3.098,3.1146,224800.0],["1977-04-12",3.1146,3.2146,3.1146,3.1979,220800.0],["1977-04-13",3.1979,3.1979,3.1479,3.1646,64000.0],["1977-04-14",3.1979,3.2978,3.1979,3.2645,196200.0],["1977-04-15",3.2645,3.3311,3.2312,3.3311,122800.0],["1977-04-18",3.3311,3.3645,3.3311,3.3311,85400.0],["1977-04-19",3.3311,3.3645,3.3311,3.3311,43800.0],["1977-04-20",3.3645,3.4144,3.3645,3.3978,72400.0],["1977-04-21",3.3978,3.4144,3.3645,3.3645,63200.0],["1977-04-22",3.3645,3.3978,3.3478,3.3478,5000.0],["1977-04-25",3.3478,3.3645,3.3312,3.3645,40600.0],["1977-04-26",3.3645,3.3645,3.3145,3.3145,76800.0],["1977-04-27",3.3145,3.3311,3.3145,3.3145,28200.0],["1977-04-28",3.3145,3.3311,3.2978,3.2978,14600.0],["1977-04-29",3.2978,3.3978,3.2978,3.3978,39000.0],["1977-05-02",3.3978,3.4144,3.3645,3.3978,32400.0],["1977-05-03",3.3978,3.4311,3.3811,3.4144,39600.0],["1977-05-04",3.4144,3.4311,3.3811,3.3811,26200.0],["1977-05-05",3.3811,3.4644,3.3811,3.4477,39000.0],["1977-05-06",3.4477,3.5144,3.4311,3.5144,107800.0],["1977-05-09",3.5144,3.5144,3.4811,3.4811,38800.0],["1977-05-10",3.5144,3.5477,3.5144,3.5144,30600.0],["1977-05-11",3.5144,3.5144,3.4977,3.4977,47600.0],["1977-05-12",3.4811,3.4811,3.4311,3.4311,71000.0],["1977-05-13",3.4311,3.4644,3.3978,3.3978,64200.0],["1977-05-16",3.3978,3.4811,3.3978,3.4811,40000.0],["1977-05-17",3.4811,3.5976,3.4644,3.5976,68200.0],["1977-05-18",3.6143,3.6976,3.6143,3.6643,136400.0],["1977-05-19",3.6476,3.6476,3.5976,3.6143,167000.0],["1977-05-20",3.5976,3.5976,3.531,3.531,105200.0],["1977-05-23",3.531,3.531,3.4811,3.5144,27800.0],["1977-05-24",3.5144,3.531,3.4811,3.5144,130200.0],["1977-05-25",3.5144,3.5643,3.4977,3.4977,49600.0],["1977-05-26",3.4977,3.4977,3.3978,3.4311,74800.0],["1977-05-27",3.4311,3.4644,3.3978,3.3978,21600.0],["1977-05-31",3.3645,3.3645,3.2978,3.3645,15600.0],["1977-06-01",3.3645,3.4311,3.3478,3.4311,37800.0],["1977-06-02",3.4311,3.4644,3.4311,3.4311,34800.0],["1977-06-03",3.4311,3.5477,3.4311,3.4977,115000.0],["1977-06-06",3.4977,3.531,3.4811,3.4811,9600.0],["1977-06-07",3.4811,3.531,3.4644,3.531,115000.0],["1977-06-08",3.531,3.5643,3.531,3.5477,64800.0],["1977-06-09",3.5477,3.5477,3.531,3.531,42000.0],["1977-06-10",3.531,3.531,3.4644,3.4644,15200.0],["1977-06-13",3.4644,3.4977,3.4311,3.4811,29800.0],["1977-06-14",3.4977,3.531,3.4977,3.531,88600.0],["1977-06-15",3.5144,3.5144,3.4644,3.4644,27200.0],["1977-06-16",3.4644,3.4977,3.4644,3.4977,11800.0],["1977-06-17",3.4311,3.4311,3.3978,3.4144,38400.0],["1977-06-20",3.4144,3.4311,3.3978,3.4311,13400.0],["1977-06-21",3.4311,3.4477,3.3645,3.3811,145600.0],["1977-06-22",3.3811,3.3811,3.3311,3.3311,84800.0],["1977-06-23",3.3312,3.3811,3.3312,3.3645,41400.0],["1977-06-24",3.3645,3.4144,3.3645,3.3645,80000.0],["1977-06-27",3.3645,3.3978,3.2978,3.3311,29600.0],["1977-06-28",3.3312,3.3312,3.2146,3.2146,31400.0],["1977-06-29",3.2146,3.2146,3.1646,3.2146,71200.0],["1977-06-30",3.2146,3.2645,3.2146,3.2645,14600.0],["1977-07-01",3.2645,3.2645,3.2146,3.2312,67600.0],["1977-07-05",3.2479,3.2645,3.2479,3.2645,30200.0],["1977-07-06",3.2645,3.2645,3.2479,3.2479,19800.0],["1977-07-07",3.2479,3.2978,3.2479,3.2978,25200.0],["1977-07-08",3.2978,3.3145,3.2645,3.2645,55600.0],["1977-07-11",3.2645,3.2812,3.2312,3.2312,129000.0],["1977-07-12",3.2312,3.2479,3.1646,3.1979,98800.0],["1977-07-13",3.1979,3.1979,3.1646,3.1979,26000.0],["1977-07-15",3.1812,3.1812,3.1313,3.1479,26800.0],["1977-07-18",3.1479,3.1812,3.1479,3.1479,10400.0],["1977-07-19",3.1479,3.1646,3.1313,3.1313,19400.0],["1977-07-20",3.1313,3.1646,3.1146,3.1313,172400.0],["1977-07-21",3.1313,3.1313,3.098,3.1146,41600.0],["1977-07-22",3.1146,3.1646,3.1146,3.1313,92200.0],["1977-07-25",3.1313,3.1646,3.1313,3.1479,21000.0],["1977-07-26",3.1479,3.1979,3.1146,3.1979,127800.0],["1977-07-27",3.1646,3.1646,3.1313,3.1313,26600.0],["1977-07-28",3.1313,3.1646,3.1146,3.1646,64800.0],["1977-07-29",3.1646,3.1813,3.1479,3.1813,63200.0],["1977-08-01",3.1812,3.2146,3.1313,3.1313,54800.0],["1977-08-02",3.1313,3.1646,3.1313,3.1646,69800.0],["1977-08-03",3.1646,3.2146,3.1146,3.1146,134200.0],["1977-08-04",3.1146,3.1479,3.098,3.1146,15200.0],["1977-08-05",3.1146,3.1479,3.1146,3.1146,102600.0],["1977-08-08",3.1146,3.1313,3.098,3.1313,62800.0],["1977-08-09",3.1313,3.1479,3.1146,3.1479,31800.0],["1977-08-10",3.1479,3.1979,3.1313,3.1979,22600.0],["1977-08-11",3.1979,3.2645,3.1979,3.2312,63600.0],["1977-08-12",3.2312,3.2645,3.1812,3.2645,41400.0],["1977-08-15",3.2645,3.2645,3.2312,3.2645,9600.0],["1977-08-16",3.2645,3.2978,3.2479,3.2812,59600.0],["1977-08-17",3.2812,3.2978,3.2645,3.2978,18000.0],["1977-08-18",3.2978,3.3145,3.2645,3.3145,12200.0],["1977-08-19",3.2978,3.2978,3.2645,3.2978,59400.0],["1977-08-22",3.2812,3.2812,3.2479,3.2479,49800.0],["1977-08-23",3.2312,3.2312,3.1979,3.1979,12200.0],["1977-08-24",3.1979,3.2146,3.1979,3.1979,20200.0],["1977-08-25",3.1979,3.2146,3.1813,3.1813,28800.0],["1977-08-26",3.1813,3.1979,3.098,3.1979,38600.0],["1977-08-29",3.1979,3.2479,3.1979,3.1979,25600.0],["1977-08-30",3.1812,3.1812,3.1479,3.1646,2800.0],["1977-08-31",3.1646,3.2645,3.1479,3.2645,709000.0],["1977-09-01",3.2645,3.2645,3.2312,3.2312,36800.0],["1977-09-02",3.2312,3.2645,3.2146,3.2146,13400.0],["1977-09-06",3.2479,3.2812,3.2479,3.2479,8000.0],["1977-09-07",3.2645,3.3145,3.2645,3.2645,140800.0],["1977-09-08",3.2645,3.2812,3.2146,3.2146,213600.0],["1977-09-09",3.2146,3.2479,3.1979,3.2312,19000.0],["1977-09-12",3.2312,3.2312,3.1979,3.2312,251600.0],["1977-09-13",3.2312,3.2645,3.2312,3.2479,20000.0],["1977-09-14",3.2645,3.2812,3.2645,3.2645,18600.0],["1977-09-15",3.2645,3.2812,3.2645,3.2645,71200.0],["1977-09-16",3.2812,3.2978,3.2812,3.2812,23600.0],["1977-09-19",3.2812,3.2978,3.2812,3.2978,36200.0],["1977-09-20",3.3145,3.3478,3.3145,3.3311,84200.0],["1977-09-21",3.3311,3.3645,3.2978,3.2978,72000.0],["1977-09-22",3.2978,3.3145,3.2978,3.2978,20000.0],["1977-09-23",3.2978,3.2978,3.2645,3.2812,20800.0],["1977-09-26",3.2479,3.2479,3.2312,3.2312,30400.0],["1977-09-27",3.2312,3.2812,3.2312,3.2645,17000.0],["1977-09-28",3.2645,3.2812,3.2479,3.2812,28600.0],["1977-09-29",3.2812,3.2812,3.2645,3.2812,22400.0],["1977-09-30",3.2812,3.2978,3.2479,3.2978,18000.0],["1977-10-03",3.2812,3.2812,3.2479,3.2812,7600.0],["1977-10-04",3.2978,3.3145,3.2978,3.2978,83800.0],["1977-10-05",3.2978,3.2978,3.2645,3.2645,60600.0],["1977-10-06",3.2645,3.2812,3.2479,3.2812,54000.0],["1977-10-07",3.2812,3.2812,3.2645,3.2812,17800.0],["1977-10-10",3.2479,3.2479,3.2312,3.2312,18600.0],["1977-10-11",3.2312,3.2812,3.1979,3.1979,104600.0],["1977-10-12",3.1979,3.2146,3.1479,3.2146,30000.0],["1977-10-13",3.1979,3.1979,3.1813,3.1813,48800.0],["1977-10-14",3.1813,3.2146,3.1813,3.1979,48000.0],["1977-10-17",3.1979,3.1979,3.098,3.098,109200.0],["1977-10-18",3.1146,3.1646,3.1146,3.1313,18600.0],["1977-10-19",3.1313,3.1646,3.1313,3.1313,41400.0],["1977-10-20",3.1313,3.1479,3.1146,3.1313,18800.0],["1977-10-21",3.1313,3.1313,3.098,3.1146,89600.0],["1977-10-24",3.098,3.098,3.0813,3.098,32800.0],["1977-10-25",3.0647,3.0647,3.0147,3.0147,195800.0],["1977-10-26",3.0147,3.0647,2.9481,3.0647,77800.0],["1977-10-27",3.048,3.048,2.998,3.0313,25600.0],["1977-10-28",3.0313,3.0313,2.9814,3.0313,29800.0],["1977-10-31",3.0313,3.0313,2.998,3.0147,37000.0],["1977-11-01",3.0147,3.0147,2.9647,2.9647,23800.0],["1977-11-02",2.9647,2.998,2.9481,2.9814,50800.0],["1977-11-03",2.9814,2.998,2.9647,2.9647,50800.0],["1977-11-04",2.9647,3.0147,2.9647,2.9814,51800.0],["1977-11-07",2.9814,3.048,2.9814,3.048,19000.0],["1977-11-08",3.048,3.0647,3.0313,3.0647,14000.0],["1977-11-09",3.0647,3.0813,3.048,3.0813,38400.0],["1977-11-10",3.1313,3.2479,3.1313,3.2146,43200.0],["1977-11-11",3.2312,3.2978,3.2312,3.2978,33800.0],["1977-11-14",3.2645,3.2645,3.2146,3.2146,16800.0],["1977-11-15",3.2146,3.2146,3.1479,3.1646,46200.0],["1977-11-16",3.1646,3.1813,3.1313,3.1813,17800.0],["1977-11-17",3.1646,3.1646,3.098,3.1646,64400.0],["1977-11-18",3.1646,3.1812,3.098,3.1646,27000.0],["1977-11-21",3.1646,3.1979,3.1146,3.1146,71000.0],["1977-11-22",3.1146,3.1479,3.098,3.098,220400.0],["1977-11-23",3.098,3.1313,3.0647,3.1313,85400.0],["1977-11-25",3.1313,3.1646,3.098,3.1646,65000.0],["1977-11-28",3.1646,3.1646,3.1313,3.1479,28400.0],["1977-11-29",3.1479,3.1479,3.1313,3.1313,6600.0],["1977-11-30",3.1313,3.1479,3.1313,3.1313,27800.0],["1977-12-01",3.1313,3.1979,3.1313,3.1813,87400.0],["1977-12-02",3.1979,3.2312,3.1979,3.2146,85000.0],["1977-12-05",3.1979,3.1979,3.1813,3.1979,25200.0],["1977-12-06",3.1646,3.1646,3.1313,3.1313,191400.0],["1977-12-07",3.1313,3.1479,3.1146,3.1146,43600.0],["1977-12-08",3.1146,3.1479,3.0647,3.0647,142600.0],["1977-12-09",3.098,3.1146,3.098,3.1146,40000.0],["1977-12-12",3.1146,3.1146,3.0813,3.1146,40200.0],["1977-12-13",3.0813,3.0813,2.998,3.048,54800.0],["1977-12-14",3.0147,3.0147,2.8981,2.9314,248600.0],["1977-12-15",2.9148,2.9148,2.7982,2.8481,423000.0],["1977-12-16",2.8648,2.8814,2.8648,2.8648,20200.0],["1977-12-19",2.8648,2.8648,2.8481,2.8481,72400.0],["1977-12-20",2.8481,2.8481,2.8315,2.8481,30000.0],["1977-12-21",2.8481,2.9314,2.8315,2.9148,33000.0],["1977-12-22",2.9481,3.0313,2.9481,2.9814,40600.0],["1977-12-23",2.998,3.0313,2.998,3.0147,47800.0],["1977-12-27",3.0147,3.0147,2.9314,2.9481,26000.0],["1977-12-28",2.9481,2.9647,2.8814,2.9481,22800.0],["1977-12-29",2.9481,2.9647,2.9148,2.9314,27600.0],["1977-12-30",2.9314,2.9814,2.9148,2.9814,34800.0],["1978-01-03",2.9814,2.998,2.9314,2.9314,21400.0],["1978-01-04",2.9314,2.9814,2.9314,2.9481,27800.0],["1978-01-05",2.9481,2.9814,2.8981,2.8981,79600.0],["1978-01-06",2.8981,2.8981,2.8148,2.8148,45000.0],["1978-01-09",2.7982,2.7982,2.6649,2.6982,51000.0],["1978-01-10",2.6982,2.7649,2.6649,2.7315,62400.0],["1978-01-11",2.7315,2.7649,2.7315,2.7482,32600.0],["1978-01-12",2.7482,2.7482,2.7315,2.7315,44000.0],["1978-01-13",2.7315,2.8315,2.7315,2.8148,21800.0],["1978-01-16",2.7815,2.7815,2.7482,2.7482,34200.0],["1978-01-17",2.7482,2.7982,2.7315,2.7649,164200.0],["1978-01-18",2.7649,2.8315,2.7482,2.7482,21200.0],["1978-01-19",2.7482,2.7815,2.7149,2.7315,42000.0],["1978-01-20",2.7649,2.7815,2.7649,2.7815,12600.0],["1978-01-23",2.7815,2.7815,2.7315,2.7649,30800.0],["1978-01-24",2.7482,2.7482,2.7315,2.7482,25400.0],["1978-01-25",2.7482,2.7482,2.7315,2.7315,12000.0],["1978-01-26",2.7315,2.7315,2.6982,2.6982,103000.0],["1978-01-27",2.6982,2.7149,2.6816,2.7149,50200.0],["1978-01-30",2.7149,2.7149,2.6816,2.7149,59600.0],["1978-01-31",2.7149,2.7149,2.6816,2.6816,18000.0],["1978-02-01",2.6982,2.7315,2.6982,2.7315,38800.0],["1978-02-02",2.7482,2.7982,2.7482,2.7982,63000.0],["1978-02-03",2.7982,2.7982,2.7649,2.7982,19800.0],["1978-02-06",2.7815,2.7815,2.7815,2.7815,2400.0],["1978-02-07",2.7815,2.7982,2.7649,2.7815,60800.0],["1978-02-08",2.7815,2.8648,2.7815,2.8648,33400.0],["1978-02-09",2.8981,2.9481,2.8981,2.9481,24600.0],["1978-02-10",2.9481,3.0147,2.9481,2.998,16000.0],["1978-02-13",2.998,2.998,2.9814,2.998,11400.0],["1978-02-14",2.998,2.998,2.9314,2.9314,54800.0],["1978-02-15",2.9314,2.9314,2.8315,2.8315,86400.0],["1978-02-16",2.8315,2.8315,2.7482,2.7482,27400.0],["1978-02-17",2.7482,2.7982,2.7482,2.7982,800.0],["1978-02-21",2.7982,2.8648,2.7649,2.7649,24600.0],["1978-02-22",2.7649,2.7649,2.6982,2.7315,48400.0],["1978-02-23",2.7315,2.7649,2.7315,2.7482,13200.0],["1978-02-24",2.7815,2.8814,2.7815,2.8481,16600.0],["1978-02-27",2.8148,2.8148,2.7982,2.7982,186800.0],["1978-02-28",2.7982,2.7982,2.7482,2.7982,111800.0],["1978-03-01",2.7982,2.7982,2.7649,2.7815,22400.0],["1978-03-02",2.7815,2.8148,2.7482,2.8148,25200.0],["1978-03-03",2.8148,2.8481,2.7649,2.8148,13600.0],["1978-03-06",2.8148,2.8148,2.7649,2.8148,87600.0],["1978-03-07",2.8148,2.8315,2.7482,2.8148,45800.0],["1978-03-08",2.8315,2.9148,2.8315,2.8981,31400.0],["1978-03-09",2.8981,2.8981,2.8981,2.8981,36600.0],["1978-03-10",2.8981,2.9314,2.8814,2.9314,91600.0],["1978-03-13",2.9314,2.998,2.9314,2.9814,76400.0],["1978-03-14",2.9814,3.0313,2.9814,3.0313,62800.0],["1978-03-15",3.048,3.0813,3.048,3.0647,37200.0],["1978-03-16",3.0647,3.0647,3.0647,3.0647,141400.0],["1978-03-17",3.0647,3.0647,3.0147,3.0147,87800.0],["1978-03-20",3.0147,3.048,3.0147,3.048,9800.0],["1978-03-21",3.048,3.0647,2.998,2.998,27000.0],["1978-03-22",2.9647,2.9647,2.9314,2.9481,32000.0],["1978-03-23",2.9314,2.9314,2.9314,2.9314,2000.0],["1978-03-27",2.9314,2.9314,2.8481,2.8648,75000.0],["1978-03-28",2.8648,2.9148,2.8648,2.9148,30600.0],["1978-03-29",2.9148,2.9314,2.9148,2.9148,34000.0],["1978-03-30",2.9148,2.9314,2.8981,2.8981,9600.0],["1978-03-31",2.8981,2.8981,2.8814,2.8981,280400.0],["1978-04-03",2.8981,2.8981,2.8315,2.8481,131800.0],["1978-04-04",2.8481,2.8814,2.8315,2.8481,160600.0],["1978-04-05",2.8648,2.8814,2.8648,2.8648,33800.0],["1978-04-06",2.8814,2.9814,2.8814,2.9314,251200.0],["1978-04-07",2.9647,2.998,2.9647,2.998,25800.0],["1978-04-10",2.998,3.0147,2.998,3.0147,66000.0],["1978-04-11",3.0147,3.0647,3.0147,3.048,65200.0],["1978-04-12",3.048,3.0813,2.998,3.048,91800.0],["1978-04-13",3.048,3.0647,3.048,3.0647,43600.0],["1978-04-14",3.0647,3.1146,3.0647,3.1146,23600.0],["1978-04-17",3.1479,3.2146,3.1479,3.1979,199200.0],["1978-04-18",3.1646,3.1646,3.098,3.1313,172800.0],["1978-04-19",3.1313,3.1313,3.0647,3.1313,192000.0],["1978-04-20",3.1313,3.1646,3.098,3.1313,171000.0],["1978-04-21",3.1313,3.1646,3.1146,3.1479,72800.0],["1978-04-24",3.1479,3.1812,3.1479,3.1479,101800.0],["1978-04-25",3.1479,3.1979,3.1313,3.1479,81000.0],["1978-04-26",3.1313,3.1313,3.098,3.1146,159000.0],["1978-04-27",3.1146,3.1313,3.098,3.098,42600.0],["1978-04-28",3.098,3.1813,3.0647,3.1813,33000.0],["1978-05-01",3.1813,3.1979,3.1479,3.1979,143200.0],["1978-05-02",3.1979,3.2146,3.1479,3.1813,59600.0],["1978-05-03",3.1646,3.1646,3.0813,3.0813,49800.0],["1978-05-04",3.0813,3.0813,3.0147,3.0647,111400.0],["1978-05-05",3.0647,3.1146,3.0647,3.0647,64800.0],["1978-05-08",3.0647,3.098,3.0647,3.0647,96400.0],["1978-05-09",3.0813,3.1313,3.0813,3.098,134200.0],["1978-05-10",3.0813,3.0813,3.0647,3.0813,5000.0],["1978-05-11",3.0813,3.0813,3.048,3.048,73600.0],["1978-05-12",3.0647,3.2479,3.0647,3.1979,106800.0],["1978-05-15",3.2146,3.2479,3.2146,3.2479,49000.0],["1978-05-16",3.2479,3.2978,3.2479,3.2978,133800.0],["1978-05-17",3.2812,3.2812,3.1979,3.2479,49200.0],["1978-05-18",3.1979,3.1979,3.1313,3.1313,108800.0],["1978-05-19",3.1313,3.1979,3.098,3.1646,31800.0],["1978-05-22",3.1812,3.2645,3.1812,3.2312,10400.0],["1978-05-23",3.2312,3.2479,3.1646,3.1813,14800.0],["1978-05-24",3.1479,3.1479,3.0813,3.1146,31800.0],["1978-05-25",3.1146,3.1313,3.0147,3.048,75000.0],["1978-05-26",3.048,3.098,2.998,3.0313,64200.0],["1978-05-30",3.0313,3.048,3.0313,3.048,5400.0],["1978-05-31",3.0647,3.1146,3.0647,3.1146,12400.0],["1978-06-01",3.1146,3.1146,3.0813,3.098,35000.0],["1978-06-02",3.098,3.1313,3.098,3.1313,39400.0],["1978-06-05",3.1313,3.1812,3.1313,3.1479,32800.0],["1978-06-06",3.1479,3.1812,3.0813,3.098,123600.0],["1978-06-07",3.098,3.1313,3.0647,3.0813,260000.0],["1978-06-08",3.0813,3.1979,3.0813,3.1479,40200.0],["1978-06-09",3.1479,3.1813,3.1146,3.1813,38800.0],["1978-06-12",3.1479,3.1479,3.0813,3.0813,48800.0],["1978-06-13",3.0813,3.098,3.0313,3.0813,30400.0],["1978-06-14",3.0813,3.098,3.0313,3.048,30200.0],["1978-06-15",3.048,3.0813,3.0313,3.048,38600.0],["1978-06-16",3.048,3.0647,3.0147,3.0147,47800.0],["1978-06-19",3.0147,3.0313,2.998,3.0147,14400.0],["1978-06-20",3.0147,3.0313,2.9814,2.9814,77000.0],["1978-06-21",2.9647,2.9647,2.9148,2.9314,117800.0],["1978-06-22",2.9314,2.9314,2.8981,2.8981,49800.0],["1978-06-23",2.8981,2.9647,2.8981,2.9314,25200.0],["1978-06-26",2.9314,2.9314,2.9148,2.9314,28400.0],["1978-06-27",2.9314,2.9481,2.9148,2.9314,37000.0],["1978-06-28",2.9314,2.9314,2.9314,2.9314,412200.0],["1978-06-29",2.9314,2.998,2.9314,2.998,23800.0],["1978-06-30",2.998,3.048,2.998,3.0313,39000.0],["1978-07-03",3.0313,3.0313,2.9481,2.9647,9200.0],["1978-07-05",2.9481,2.9481,2.8814,2.9148,68800.0],["1978-07-06",2.8981,2.8981,2.8648,2.8814,82600.0],["1978-07-07",2.9148,2.9314,2.9148,2.9314,10000.0],["1978-07-10",2.9481,3.0147,2.9481,3.0147,13800.0],["1978-07-11",3.0147,3.0647,2.9481,2.9814,45800.0],["1978-07-12",2.9814,2.998,2.9481,2.9481,13400.0],["1978-07-13",2.9481,2.9814,2.9481,2.9481,48400.0],["1978-07-14",2.9481,2.9647,2.9314,2.9314,119400.0],["1978-07-17",2.9148,2.9148,2.8814,2.8981,74000.0],["1978-07-18",2.8981,2.8981,2.8481,2.8481,66800.0],["1978-07-19",2.8315,2.8315,2.8148,2.8148,59600.0],["1978-07-20",2.8148,2.8648,2.7815,2.8315,127600.0],["1978-07-21",2.8315,2.8315,2.7982,2.7982,62600.0],["1978-07-24",2.7649,2.7649,2.7482,2.7649,127000.0],["1978-07-25",2.7649,2.8315,2.7482,2.8315,166400.0],["1978-07-26",2.8481,2.8981,2.8481,2.8814,72800.0],["1978-07-27",2.8814,2.9647,2.8648,2.9647,38800.0],["1978-07-28",2.9647,3.0313,2.9647,3.0147,195400.0],["1978-07-31",3.0147,3.048,3.0147,3.0313,96200.0],["1978-08-01",3.0313,3.0313,2.998,3.0313,88200.0],["1978-08-02",3.048,3.098,3.048,3.098,99400.0],["1978-08-03",3.098,3.1646,3.098,3.1146,112200.0],["1978-08-04",3.1146,3.1313,2.998,3.0313,72600.0],["1978-08-07",3.048,3.2312,3.048,3.1646,81600.0],["1978-08-08",3.1646,3.2146,3.1646,3.1979,88400.0],["1978-08-09",3.1979,3.2978,3.1979,3.2978,60200.0],["1978-08-10",3.2812,3.2812,3.1813,3.2146,100400.0],["1978-08-11",3.1813,3.1813,3.1313,3.1813,140200.0],["1978-08-14",3.1812,3.1979,3.098,3.098,158000.0],["1978-08-15",3.098,3.1146,3.0813,3.098,116200.0],["1978-08-16",3.098,3.1146,3.0647,3.098,65000.0],["1978-08-17",3.1313,3.2479,3.1313,3.2479,39600.0],["1978-08-18",3.2479,3.2645,3.1146,3.1146,347600.0],["1978-08-21",3.1146,3.1479,3.098,3.098,140800.0],["1978-08-22",3.0647,3.0647,3.0147,3.0147,89200.0],["1978-08-23",3.0147,3.0813,3.0147,3.0647,99400.0],["1978-08-24",3.0647,3.0647,2.998,3.0313,46800.0],["1978-08-25",3.0147,3.0147,2.9314,2.9647,35000.0],["1978-08-28",2.9647,2.9814,2.9481,2.9481,66600.0],["1978-08-29",2.998,3.0313,2.998,3.0147,132800.0],["1978-08-30",3.0313,3.0647,3.0313,3.048,102600.0],["1978-08-31",3.048,3.048,3.0313,3.0313,22200.0],["1978-09-01",3.0313,3.0313,2.998,3.0313,90200.0],["1978-09-05",3.0313,3.0313,2.9814,3.0313,13200.0],["1978-09-06",3.0313,3.048,3.0147,3.0147,31200.0],["1978-09-07",3.0147,3.0647,3.0147,3.048,73600.0],["1978-09-08",3.048,3.098,3.048,3.098,39800.0],["1978-09-11",3.098,3.098,3.048,3.048,48200.0],["1978-09-12",3.048,3.048,3.0147,3.0313,28800.0],["1978-09-13",3.0313,3.0813,3.0313,3.048,353000.0],["1978-09-14",3.048,3.0813,3.0313,3.0313,21000.0],["1978-09-15",3.0313,3.048,2.9814,2.998,149200.0],["1978-09-18",3.0147,3.0647,3.0147,3.0313,148400.0],["1978-09-19",3.048,3.0647,3.048,3.0647,70400.0],["1978-09-20",3.0647,3.0813,3.048,3.0647,40800.0],["1978-09-21",3.0647,3.098,3.0647,3.0647,49400.0],["1978-09-22",3.0647,3.098,3.0647,3.0647,87800.0],["1978-09-25",3.0813,3.098,3.0813,3.0813,49200.0],["1978-09-26",3.098,3.1646,3.098,3.098,117400.0],["1978-09-27",3.1146,3.1479,3.1146,3.1146,67600.0],["1978-09-28",3.1313,3.1979,3.1313,3.1646,157600.0],["1978-09-29",3.1646,3.2312,3.1646,3.2146,39000.0],["1978-10-02",3.2146,3.2645,3.1979,3.2645,81400.0],["1978-10-03",3.2645,3.2812,3.2479,3.2645,96200.0],["1978-10-04",3.2479,3.2479,3.2146,3.2146,69000.0],["1978-10-05",3.2146,3.2645,3.2146,3.2146,136400.0],["1978-10-06",3.2146,3.2146,3.1646,3.1813,251200.0],["1978-10-09",3.1812,3.1812,3.1646,3.1646,78000.0],["1978-10-10",3.1146,3.1146,3.0313,3.0313,84000.0],["1978-10-11",3.0313,3.0313,2.8981,2.9647,208400.0],["1978-10-12",2.9481,2.9481,2.8814,2.9314,198400.0],["1978-10-13",2.9314,2.9314,2.8981,2.9314,147800.0],["1978-10-16",2.9314,2.9314,2.9148,2.9148,53600.0],["1978-10-17",2.9148,2.9481,2.9148,2.9481,38000.0],["1978-10-18",2.9314,2.9314,2.8981,2.8981,302200.0],["1978-10-19",2.8814,2.8814,2.8648,2.8814,76000.0],["1978-10-20",2.8481,2.8481,2.7815,2.8148,102000.0],["1978-10-23",2.7815,2.7815,2.7315,2.7815,84400.0],["1978-10-24",2.7815,2.7815,2.7315,2.7315,40000.0],["1978-10-25",2.7315,2.7315,2.6982,2.6982,46000.0],["1978-10-26",2.6982,2.7149,2.6816,2.6982,32600.0],["1978-10-27",2.6982,2.7149,2.5317,2.5317,84000.0],["1978-10-30",2.5317,2.6649,2.4317,2.6649,37400.0],["1978-10-31",2.6649,2.7149,2.6649,2.6982,18200.0],["1978-11-01",2.6982,2.7649,2.6982,2.7649,33000.0],["1978-11-02",2.7649,2.7649,2.7315,2.7315,16200.0],["1978-11-03",2.7315,2.7815,2.7315,2.7649,10400.0],["1978-11-06",2.7649,2.7982,2.7482,2.7649,23600.0],["1978-11-07",2.7482,2.7482,2.6982,2.7149,58600.0],["1978-11-08",2.7149,2.7315,2.6816,2.7315,20400.0],["1978-11-09",2.7315,2.7982,2.7315,2.7649,156400.0],["1978-11-10",2.7649,2.7649,2.7482,2.7482,7400.0],["1978-11-13",2.7482,2.7649,2.7149,2.7149,58600.0],["1978-11-14",2.7149,2.7315,2.6982,2.7149,47400.0],["1978-11-15",2.7315,2.7649,2.7315,2.7315,107800.0],["1978-11-16",2.7315,2.7649,2.7315,2.7649,94000.0],["1978-11-17",2.7649,2.7982,2.7482,2.7982,32000.0],["1978-11-20",2.7982,2.8315,2.7982,2.7982,25800.0],["1978-11-21",2.7649,2.7649,2.7649,2.7649,39400.0],["1978-11-22",2.7649,2.7982,2.7482,2.7815,42400.0],["1978-11-24",2.7815,2.7815,2.7649,2.7649,16400.0],["1978-11-27",2.7649,2.7982,2.7482,2.7482,46400.0],["1978-11-28",2.7482,2.7482,2.7149,2.7315,26800.0],["1978-11-29",2.7315,2.7315,2.6816,2.6816,12200.0],["1978-11-30",2.6816,2.7149,2.6816,2.6816,66800.0],["1978-12-01",2.6816,2.7315,2.6816,2.6816,61600.0],["1978-12-04",2.6816,2.7149,2.6816,2.7149,47200.0],["1978-12-05",2.7149,2.7149,2.6816,2.6982,11000.0],["1978-12-06",2.6982,2.7315,2.6649,2.6649,71800.0],["1978-12-07",2.6649,2.6816,2.6649,2.6649,17000.0],["1978-12-08",2.6649,2.6982,2.6649,2.6816,35000.0],["1978-12-11",2.6816,2.7149,2.6816,2.6816,8000.0],["1978-12-12",2.6816,2.6982,2.6649,2.6816,82600.0],["1978-12-13",2.6483,2.6483,2.6316,2.6483,65200.0],["1978-12-14",2.6483,2.6483,2.6316,2.6483,35600.0],["1978-12-15",2.6316,2.6316,2.5317,2.5317,91600.0],["1978-12-18",2.5317,2.5317,2.4817,2.4984,21000.0],["1978-12-19",2.4984,2.515,2.4817,2.4817,19400.0],["1978-12-20",2.4817,2.4817,2.4317,2.4317,83600.0],["1978-12-21",2.4151,2.4151,2.3318,2.3485,286400.0],["1978-12-22",2.3651,2.4151,2.3651,2.4151,54000.0],["1978-12-26",2.4151,2.4651,2.4151,2.4484,9000.0],["1978-12-27",2.4484,2.4984,2.4317,2.4984,33600.0],["1978-12-28",2.4984,2.515,2.4817,2.4984,14400.0],["1978-12-29",2.4984,2.5483,2.4984,2.5483,28000.0],["1979-01-02",2.5483,2.5983,2.5317,2.5983,29800.0],["1979-01-03",2.5983,2.6483,2.5983,2.5983,47800.0],["1979-01-04",2.5983,2.6649,2.5983,2.615,70000.0],["1979-01-05",2.615,2.6316,2.5983,2.6316,23800.0],["1979-01-08",2.6316,2.6316,2.5983,2.5983,33400.0],["1979-01-09",2.5983,2.615,2.565,2.565,9000.0],["1979-01-10",2.565,2.5816,2.5317,2.5483,67800.0],["1979-01-11",2.5483,2.5483,2.4984,2.5317,16400.0],["1979-01-12",2.5317,2.5317,2.4817,2.4817,53600.0],["1979-01-15",2.4817,2.4984,2.3984,2.4317,44800.0],["1979-01-16",2.4317,2.4317,2.3818,2.3984,70000.0],["1979-01-17",2.3984,2.4317,2.3818,2.4317,16800.0],["1979-01-18",2.4484,2.515,2.4484,2.4817,17800.0],["1979-01-19",2.4817,2.5317,2.4651,2.5317,108400.0],["1979-01-22",2.5317,2.5317,2.4984,2.5317,6800.0],["1979-01-23",2.515,2.515,2.4984,2.515,15800.0],["1979-01-24",2.515,2.5317,2.4651,2.4651,31800.0],["1979-01-25",2.4651,2.515,2.4651,2.4651,45000.0],["1979-01-26",2.4651,2.515,2.4484,2.515,31200.0],["1979-01-29",2.515,2.515,2.4317,2.4317,136400.0],["1979-01-30",2.4317,2.4484,2.4317,2.4484,36600.0],["1979-01-31",2.4484,2.4651,2.4151,2.4317,50800.0],["1979-02-01",2.4317,2.4317,2.3818,2.4317,80600.0],["1979-02-02",2.3984,2.3984,2.3818,2.3818,138800.0],["1979-02-05",2.3818,2.3818,2.3318,2.3818,128400.0],["1979-02-06",2.3818,2.3984,2.3651,2.3818,34600.0],["1979-02-07",2.3818,2.3818,2.3318,2.3651,265000.0],["1979-02-08",2.3651,2.3818,2.3485,2.3818,54800.0],["1979-02-09",2.3818,2.4317,2.3651,2.3984,31600.0],["1979-02-12",2.3984,2.3984,2.3818,2.3818,13000.0],["1979-02-13",2.3818,2.4317,2.3818,2.3984,14000.0],["1979-02-14",2.3984,2.3984,2.3485,2.3818,393800.0],["1979-02-15",2.3818,2.4151,2.3651,2.3818,51200.0],["1979-02-16",2.3818,2.3818,2.3318,2.3818,49800.0],["1979-02-20",2.3818,2.4151,2.3485,2.3818,179600.0],["1979-02-21",2.3818,2.4151,2.3651,2.3818,70800.0],["1979-02-22",2.3818,2.4151,2.3818,2.3984,113000.0],["1979-02-23",2.3984,2.4151,2.3818,2.4151,27000.0],["1979-02-26",2.4151,2.4151,2.3818,2.3984,31400.0],["1979-02-27",2.3984,2.3984,2.3818,2.3818,56400.0],["1979-02-28",2.3984,2.4151,2.3984,2.4151,9200.0],["1979-03-01",2.4151,2.4484,2.3984,2.4317,31200.0],["1979-03-02",2.4317,2.4484,2.4151,2.4484,19400.0],["1979-03-05",2.4484,2.515,2.4317,2.4817,24600.0],["1979-03-06",2.4817,2.4817,2.4651,2.4651,2200.0],["1979-03-07",2.4651,2.4817,2.4317,2.4317,267800.0],["1979-03-08",2.4317,2.4651,2.4317,2.4484,228000.0],["1979-03-09",2.4484,2.4817,2.4484,2.4484,16200.0],["1979-03-12",2.4484,2.4651,2.4317,2.4317,58600.0],["1979-03-13",2.4484,2.4651,2.4484,2.4484,55200.0],["1979-03-14",2.4317,2.4317,2.3818,2.3984,39400.0],["1979-03-15",2.3984,2.4151,2.3984,2.3984,25000.0],["1979-03-16",2.3984,2.4151,2.3984,2.4151,23400.0],["1979-03-19",2.4151,2.4151,2.3984,2.4151,16400.0],["1979-03-20",2.4151,2.4151,2.3984,2.4151,39000.0],["1979-03-21",2.4317,2.4651,2.4317,2.4651,133200.0],["1979-03-22",2.4817,2.5483,2.4817,2.4817,69000.0],["1979-03-23",2.4817,2.515,2.4817,2.4984,20800.0],["1979-03-26",2.4984,2.515,2.4817,2.515,25800.0],["1979-03-27",2.515,2.515,2.4817,2.515,10400.0],["1979-03-28",2.515,2.5317,2.515,2.515,28600.0],["1979-03-29",2.515,2.5317,2.4984,2.5317,45200.0],["1979-03-30",2.515,2.515,2.4984,2.515,24200.0],["1979-04-02",2.515,2.515,2.4817,2.515,39600.0],["1979-04-03",2.515,2.515,2.4984,2.4984,23200.0],["1979-04-04",2.515,2.565,2.515,2.565,48800.0],["1979-04-05",2.565,2.565,2.5317,2.5483,58200.0],["1979-04-06",2.5483,2.5983,2.5483,2.5483,81200.0],["1979-04-09",2.5483,2.5816,2.5483,2.5483,35400.0],["1979-04-10",2.5483,2.6483,2.5483,2.6316,54400.0],["1979-04-11",2.6316,2.6816,2.5983,2.615,36000.0],["1979-04-12",2.6316,2.6483,2.6316,2.6316,22800.0],["1979-04-16",2.6316,2.6483,2.615,2.6483,21800.0],["1979-04-17",2.6483,2.6483,2.615,2.615,24400.0],["1979-04-18",2.615,2.6316,2.615,2.615,10200.0],["1979-04-19",2.615,2.6483,2.615,2.6483,14200.0],["1979-04-20",2.6483,2.6483,2.615,2.6483,16000.0],["1979-04-23",2.6483,2.6483,2.615,2.6483,152000.0],["1979-04-24",2.6483,2.6649,2.6316,2.6316,35200.0],["1979-04-25",2.6316,2.6483,2.615,2.615,30800.0],["1979-04-26",2.615,2.6316,2.615,2.615,25200.0],["1979-04-27",2.6483,2.6816,2.6483,2.6816,52800.0],["1979-04-30",2.6649,2.6649,2.6316,2.6483,18000.0],["1979-05-01",2.6483,2.6816,2.6483,2.6483,29600.0],["1979-05-02",2.6483,2.6816,2.6483,2.6483,26200.0],["1979-05-03",2.6483,2.6816,2.6483,2.6483,15600.0],["1979-05-04",2.6483,2.6816,2.6483,2.6816,28000.0],["1979-05-07",2.6816,2.6816,2.6483,2.6483,61600.0],["1979-05-08",2.6483,2.6649,2.6316,2.6483,33800.0],["1979-05-09",2.6483,2.7482,2.6483,2.7482,38400.0],["1979-05-10",2.7482,2.7482,2.7149,2.7482,37400.0],["1979-05-11",2.7482,2.7482,2.7315,2.7482,18000.0],["1979-05-14",2.7482,2.7482,2.7315,2.7482,50000.0],["1979-05-15",2.7482,2.7482,2.7149,2.7149,305800.0],["1979-05-16",2.7149,2.7315,2.6649,2.6982,38200.0],["1979-05-17",2.6816,2.6816,2.615,2.6316,429400.0],["1979-05-18",2.6316,2.6316,2.6316,2.6316,26400.0],["1979-05-21",2.6316,2.6316,2.5983,2.5983,9400.0],["1979-05-22",2.5983,2.6483,2.5983,2.6316,274600.0],["1979-05-23",2.6316,2.6316,2.5983,2.5983,167200.0],["1979-05-24",2.5816,2.5816,2.565,2.565,58600.0],["1979-05-25",2.565,2.5983,2.565,2.5816,90800.0],["1979-05-29",2.565,2.565,2.5317,2.5317,30600.0],["1979-05-30",2.5317,2.565,2.5317,2.5317,67400.0],["1979-05-31",2.5317,2.5483,2.5317,2.5483,52000.0],["1979-06-01",2.5483,2.565,2.5483,2.565,5200.0],["1979-06-04",2.5483,2.5483,2.5317,2.5317,12600.0],["1979-06-05",2.5483,2.5983,2.5483,2.5983,107000.0],["1979-06-06",2.5983,2.6316,2.5816,2.6316,35000.0],["1979-06-07",2.615,2.615,2.5816,2.5983,21600.0],["1979-06-08",2.5983,2.615,2.5983,2.615,201600.0],["1979-06-11",2.615,2.6316,2.5983,2.6316,129600.0],["1979-06-12",2.6316,2.6982,2.615,2.6816,163200.0],["1979-06-13",2.6649,2.6649,2.6483,2.6649,81400.0],["1979-06-14",2.6649,2.6982,2.615,2.6982,44000.0],["1979-06-15",2.6982,2.7649,2.6816,2.7482,73400.0],["1979-06-18",2.7482,2.7982,2.7482,2.7982,119000.0],["1979-06-19",2.7982,2.8315,2.7649,2.7982,88800.0],["1979-06-20",2.7982,2.8148,2.7982,2.8148,74000.0],["1979-06-21",2.8148,2.8315,2.8148,2.8148,7600.0],["1979-06-22",2.8148,2.8148,2.7982,2.7982,13000.0],["1979-06-25",2.7982,2.8148,2.7982,2.7982,9000.0],["1979-06-26",2.7982,2.8148,2.7982,2.8148,45600.0],["1979-06-27",2.8148,2.8315,2.7982,2.8315,37600.0],["1979-06-28",2.8315,2.8315,2.8148,2.8315,38200.0],["1979-06-29",2.8315,2.8315,2.7982,2.8148,66200.0],["1979-07-02",2.8148,2.8148,2.7815,2.8148,101600.0],["1979-07-03",2.8148,2.8148,2.7815,2.7982,45200.0],["1979-07-05",2.7649,2.7649,2.7315,2.7649,47000.0],["1979-07-06",2.7649,2.7982,2.7649,2.7982,259000.0],["1979-07-09",2.7982,2.8148,2.7649,2.7815,70600.0],["1979-07-10",2.7815,2.7815,2.7482,2.7482,38000.0],["1979-07-11",2.7482,2.7815,2.7482,2.7649,86200.0],["1979-07-12",2.7649,2.8148,2.7482,2.7649,51000.0],["1979-07-13",2.7649,2.7815,2.7649,2.7649,123400.0],["1979-07-16",2.7815,2.8315,2.7815,2.7982,88800.0],["1979-07-17",2.7982,2.8315,2.7649,2.7982,549800.0],["1979-07-18",2.7815,2.7815,2.7815,2.7815,6800.0],["1979-07-19",2.7815,2.7982,2.7482,2.7482,190800.0],["1979-07-20",2.7482,2.7815,2.7482,2.7649,16200.0],["1979-07-23",2.7649,2.7649,2.7482,2.7482,96400.0],["1979-07-24",2.7482,2.7649,2.7482,2.7649,20000.0],["1979-07-25",2.7815,2.8315,2.7815,2.8148,157600.0],["1979-07-26",2.8148,2.8315,2.7982,2.8148,5000.0],["1979-07-27",2.8315,2.8481,2.8315,2.8315,6400.0],["1979-07-30",2.8481,2.8648,2.8481,2.8481,36800.0],["1979-07-31",2.8648,2.8814,2.8648,2.8648,119600.0],["1979-08-01",2.8648,2.9481,2.8648,2.9481,197400.0],["1979-08-02",2.9481,2.9647,2.9314,2.9314,59600.0],["1979-08-03",2.9314,2.9647,2.9314,2.9647,71200.0],["1979-08-06",2.9647,2.9814,2.9314,2.9481,59000.0],["1979-08-07",2.9481,2.9814,2.9148,2.9647,21200.0],["1979-08-08",2.9647,2.9814,2.9314,2.9314,28400.0],["1979-08-09",2.9314,2.9814,2.8981,2.9314,10600.0],["1979-08-10",2.9314,2.998,2.8814,2.9314,22000.0],["1979-08-13",2.9314,2.9814,2.9314,2.9647,65400.0],["1979-08-14",2.9647,2.9647,2.9314,2.9481,23800.0],["1979-08-15",2.9314,2.9314,2.8648,2.9314,77600.0],["1979-08-16",2.9314,2.9314,2.8814,2.8981,136400.0],["1979-08-17",2.8981,2.8981,2.8481,2.8981,339400.0],["1979-08-20",2.8814,2.8814,2.8481,2.8648,185000.0],["1979-08-21",2.8981,2.9314,2.8981,2.9314,244000.0],["1979-08-22",2.9314,2.9314,2.9314,2.9314,85600.0],["1979-08-23",2.9314,2.9314,2.8981,2.9148,186800.0],["1979-08-24",2.9148,2.9314,2.8648,2.8648,28200.0],["1979-08-27",2.8481,2.8481,2.8315,2.8481,2400.0],["1979-08-28",2.8648,2.8981,2.8648,2.8814,14800.0],["1979-08-29",2.8814,2.8981,2.8814,2.8981,10400.0],["1979-08-30",2.8981,2.8981,2.8981,2.8981,8200.0],["1979-08-31",2.8981,2.9148,2.8814,2.9148,51000.0],["1979-09-04",2.9314,2.9481,2.9314,2.9481,24800.0],["1979-09-05",2.9314,2.9314,2.8981,2.9314,28600.0],["1979-09-06",2.9314,2.9314,2.8981,2.9314,23000.0],["1979-09-07",2.9314,2.9314,2.8981,2.8981,15800.0],["1979-09-10",2.8981,2.9148,2.8648,2.8648,8400.0],["1979-09-11",2.8648,2.9148,2.8648,2.8981,30600.0],["1979-09-12",2.8981,2.9148,2.8814,2.8981,9400.0],["1979-09-13",2.8648,2.8648,2.8315,2.8481,109400.0],["1979-09-14",2.8481,2.8814,2.8481,2.8814,29800.0],["1979-09-17",2.8814,2.9148,2.8814,2.8814,20800.0],["1979-09-18",2.8814,2.9148,2.8814,2.8981,55800.0],["1979-09-19",2.8981,2.9148,2.8814,2.8981,25400.0],["1979-09-20",2.8981,2.8981,2.8648,2.8981,8400.0],["1979-09-21",2.8981,2.9647,2.8981,2.8981,51000.0],["1979-09-24",2.8981,2.9314,2.8814,2.8981,22000.0],["1979-09-25",2.8981,2.9647,2.8814,2.9647,29600.0],["1979-09-26",2.9481,2.9481,2.9481,2.9481,10000.0],["1979-09-27",2.9481,2.9647,2.9314,2.9647,400800.0],["1979-09-28",2.9647,2.9647,2.9314,2.9647,247000.0],["1979-10-01",2.9647,2.9647,2.9148,2.9314,11400.0],["1979-10-02",2.9314,2.9314,2.9148,2.9314,10400.0],["1979-10-03",2.9314,2.9314,2.8981,2.8981,7600.0],["1979-10-04",2.8981,2.9148,2.8981,2.8981,22000.0],["1979-10-05",2.8981,2.9314,2.8981,2.9148,114600.0],["1979-10-08",2.9148,2.9314,2.8981,2.9314,8600.0],["1979-10-09",2.8981,2.8981,2.7982,2.8315,253000.0],["1979-10-10",2.7982,2.7982,2.7649,2.7982,11200.0],["1979-10-11",2.7815,2.7815,2.7315,2.7815,34000.0],["1979-10-12",2.7649,2.7649,2.6649,2.6982,180600.0],["1979-10-15",2.6982,2.7149,2.6649,2.6649,69000.0],["1979-10-16",2.6649,2.6816,2.6316,2.6649,16600.0],["1979-10-17",2.6649,2.7315,2.6649,2.6649,25400.0],["1979-10-18",2.6649,2.6982,2.6649,2.6649,22000.0],["1979-10-19",2.6649,2.6649,2.565,2.5983,47200.0],["1979-10-22",2.5983,2.5983,2.565,2.5983,20800.0],["1979-10-23",2.5983,2.6316,2.565,2.615,65400.0],["1979-10-24",2.615,2.615,2.5483,2.5983,17400.0],["1979-10-25",2.5983,2.5983,2.565,2.565,40200.0],["1979-10-26",2.5483,2.5483,2.5317,2.5483,164200.0],["1979-10-29",2.5483,2.565,2.5317,2.5483,6800.0],["1979-10-30",2.5483,2.5816,2.5483,2.5816,6800.0],["1979-10-31",2.5816,2.6483,2.5816,2.6316,13200.0],["1979-11-01",2.5983,2.5983,2.5816,2.5983,64400.0],["1979-11-02",2.5983,2.5983,2.5816,2.5816,3000.0],["1979-11-05",2.565,2.565,2.5483,2.5483,52000.0],["1979-11-06",2.5317,2.5317,2.4651,2.4651,97600.0],["1979-11-07",2.4484,2.4484,2.4151,2.4317,54800.0],["1979-11-08",2.4317,2.4484,2.4317,2.4317,6000.0],["1979-11-09",2.4484,2.4984,2.4484,2.4651,36400.0],["1979-11-12",2.4651,2.4651,2.4317,2.4317,99800.0],["1979-11-13",2.4317,2.4317,2.4151,2.4151,17800.0],["1979-11-14",2.4151,2.4651,2.3984,2.4651,96800.0],["1979-11-15",2.4651,2.4651,2.3984,2.4151,130000.0],["1979-11-16",2.4151,2.4151,2.3984,2.4151,109400.0],["1979-11-19",2.4151,2.4151,2.4151,2.4151,92600.0],["1979-11-20",2.4151,2.4651,2.4151,2.4317,161000.0],["1979-11-21",2.4317,2.4651,2.3984,2.4317,268800.0],["1979-11-23",2.4317,2.4317,2.4151,2.4317,122800.0],["1979-11-26",2.4651,2.515,2.4651,2.515,61400.0],["1979-11-27",2.4984,2.4984,2.4817,2.4817,78000.0],["1979-11-28",2.4817,2.4984,2.4651,2.4984,74000.0],["1979-11-29",2.5317,2.5483,2.5317,2.5317,99200.0],["1979-11-30",2.5317,2.5816,2.5317,2.5317,239200.0],["1979-12-03",2.4984,2.4984,2.4651,2.4984,14200.0],["1979-12-04",2.4317,2.4317,2.4317,2.4317,143400.0],["1979-12-05",2.4317,2.4484,2.4317,2.4317,50000.0],["1979-12-06",2.4317,2.4317,2.3984,2.3984,242400.0],["1979-12-07",2.3984,2.4317,2.3818,2.3984,44200.0],["1979-12-10",2.3818,2.3818,2.3318,2.3318,325400.0],["1979-12-11",2.3318,2.3485,2.2985,2.3485,624000.0],["1979-12-12",2.3651,2.4317,2.3651,2.4151,199400.0],["1979-12-13",2.4151,2.4484,2.3818,2.3818,110800.0],["1979-12-14",2.3984,2.4317,2.3984,2.3984,22000.0],["1979-12-17",2.3984,2.4317,2.3818,2.3818,48600.0],["1979-12-18",2.3818,2.4151,2.3818,2.3818,103600.0],["1979-12-19",2.3818,2.4484,2.3651,2.4484,30600.0],["1979-12-20",2.4651,2.4984,2.4651,2.4984,86200.0],["1979-12-21",2.4817,2.4817,2.4151,2.4151,236400.0],["1979-12-24",2.4151,2.4317,2.4151,2.4151,5400.0],["1979-12-26",2.4151,2.4317,2.4151,2.4317,17600.0],["1979-12-27",2.4317,2.4984,2.4151,2.4984,87000.0],["1979-12-28",2.5317,2.5816,2.5317,2.565,86800.0],["1979-12-31",2.565,2.565,2.4817,2.4984,33800.0],["1980-01-02",2.5317,2.565,2.5317,2.565,18200.0],["1980-01-03",2.565,2.565,2.515,2.565,142400.0],["1980-01-04",2.565,2.5983,2.565,2.5983,29400.0],["1980-01-07",2.5816,2.5816,2.5483,2.5483,36200.0],["1980-01-08",2.5483,2.565,2.5317,2.565,137800.0],["1980-01-09",2.565,2.5983,2.5317,2.565,158800.0],["1980-01-10",2.565,2.5983,2.5317,2.565,66600.0],["1980-01-11",2.5983,2.6316,2.5983,2.615,9200.0],["1980-01-14",2.615,2.6316,2.5983,2.615,8000.0],["1980-01-15",2.615,2.615,2.5816,2.5983,84400.0],["1980-01-16",2.5983,2.615,2.5816,2.5983,222600.0],["1980-01-17",2.5816,2.5816,2.5317,2.5317,507200.0],["1980-01-18",2.5317,2.5483,2.4984,2.515,12400.0],["1980-01-21",2.515,2.5317,2.4984,2.4984,139800.0],["1980-01-22",2.4984,2.4984,2.4651,2.4651,9400.0],["1980-01-23",2.4484,2.4484,2.3984,2.3984,200600.0],["1980-01-24",2.3984,2.3984,2.3984,2.3984,0.0],["1980-01-25",2.3651,2.3651,2.3318,2.3318,12200.0],["1980-01-28",2.3318,2.3485,2.3318,2.3485,74000.0],["1980-01-29",2.3485,2.3485,2.3318,2.3485,133200.0],["1980-01-30",2.3485,2.3651,2.3485,2.3651,80000.0],["1980-01-31",2.3651,2.3984,2.3485,2.3651,162400.0],["1980-02-01",2.3818,2.3984,2.3818,2.3818,21400.0],["1980-02-04",2.3818,2.3818,2.3318,2.3818,196600.0],["1980-02-05",2.3818,2.3984,2.3818,2.3984,2800.0],["1980-02-06",2.3984,2.3984,2.3818,2.3818,103400.0],["1980-02-07",2.3818,2.3984,2.3818,2.3984,135800.0],["1980-02-08",2.3984,2.3984,2.3818,2.3984,16600.0],["1980-02-11",2.3984,2.3984,2.3818,2.3984,66400.0],["1980-02-12",2.3818,2.3818,2.3651,2.3818,20200.0],["1980-02-13",2.3818,2.4151,2.3651,2.3984,96400.0],["1980-02-14",2.3984,2.4151,2.3818,2.3984,214400.0],["1980-02-15",2.3818,2.3818,2.3485,2.3651,52000.0],["1980-02-19",2.3651,2.3818,2.3152,2.3318,95800.0],["1980-02-20",2.3485,2.3818,2.3485,2.3818,45800.0],["1980-02-21",2.3818,2.4151,2.3485,2.3818,37200.0],["1980-02-22",2.3651,2.3651,2.3485,2.3651,25200.0],["1980-02-25",2.3651,2.3651,2.3318,2.3651,77200.0],["1980-02-26",2.3485,2.3485,2.3151,2.3151,92600.0],["1980-02-27",2.3151,2.3485,2.2985,2.3151,28200.0],["1980-02-28",2.3151,2.3318,2.2985,2.3151,3200.0],["1980-02-29",2.3318,2.3984,2.3318,2.3984,26000.0],["1980-03-03",2.4317,2.4817,2.4317,2.4817,10200.0],["1980-03-04",2.4984,2.5317,2.4984,2.5317,33000.0],["1980-03-05",2.5317,2.565,2.4984,2.4984,204800.0],["1980-03-06",2.4984,2.4984,2.4651,2.4651,14600.0],["1980-03-07",2.4317,2.4317,2.3318,2.3318,215600.0],["1980-03-10",2.3318,2.3318,2.2319,2.2652,222600.0],["1980-03-11",2.2652,2.2652,2.2319,2.2319,99200.0],["1980-03-12",2.2319,2.2319,2.1819,2.1986,15800.0],["1980-03-13",2.1986,2.1986,2.1486,2.1652,174800.0],["1980-03-14",2.1319,2.1319,2.0986,2.1153,85800.0],["1980-03-17",2.1153,2.1153,2.0653,2.082,67400.0],["1980-03-18",2.0653,2.0653,1.9987,2.0653,382600.0],["1980-03-19",2.0653,2.082,2.0653,2.082,105200.0],["1980-03-20",2.082,2.082,2.0487,2.082,25600.0],["1980-03-21",2.082,2.0986,2.0487,2.0487,46400.0],["1980-03-24",2.0487,2.0653,1.9487,1.9654,28000.0],["1980-03-25",1.9654,2.0153,1.9487,1.9654,65600.0],["1980-03-26",1.982,2.0153,1.982,1.9987,72600.0],["1980-03-27",1.9987,1.9987,1.9654,1.9987,81800.0],["1980-03-28",1.9987,2.0653,1.9987,2.0653,22800.0],["1980-03-31",2.082,2.1652,2.082,2.1319,33400.0],["1980-04-01",2.1319,2.1986,2.1153,2.1819,144000.0],["1980-04-02",2.1986,2.2652,2.1986,2.2152,103800.0],["1980-04-03",2.2152,2.2319,2.1153,2.1319,91200.0],["1980-04-07",2.1153,2.1153,2.0653,2.0653,115400.0],["1980-04-08",2.0653,2.0986,1.9987,2.032,35200.0],["1980-04-09",2.032,2.0487,2.0153,2.032,476000.0],["1980-04-10",2.032,2.082,2.032,2.0653,251200.0],["1980-04-11",2.0986,2.1486,2.0986,2.1153,126000.0],["1980-04-14",2.1153,2.1486,2.1153,2.1486,22000.0],["1980-04-15",2.1486,2.1652,2.1153,2.1652,21200.0],["1980-04-16",2.1652,2.1819,2.1319,2.1319,61200.0],["1980-04-17",2.1319,2.1486,2.1153,2.1486,111400.0],["1980-04-18",2.1486,2.1819,2.1153,2.1153,6400.0],["1980-04-21",2.1153,2.1819,2.1153,2.1319,20200.0],["1980-04-22",2.1486,2.1986,2.1486,2.1819,97800.0],["1980-04-23",2.1819,2.1819,2.1319,2.1652,126200.0],["1980-04-24",2.1652,2.1652,2.1319,2.1319,63200.0],["1980-04-25",2.1319,2.1986,2.0986,2.1986,16800.0],["1980-04-28",2.1986,2.1986,2.1319,2.1986,64000.0],["1980-04-29",2.1986,2.2319,2.1986,2.2319,6000.0],["1980-04-30",2.2319,2.2985,2.2152,2.2985,50800.0],["1980-05-01",2.2985,2.3318,2.2652,2.2652,34600.0],["1980-05-02",2.2652,2.3485,2.2652,2.3485,48400.0],["1980-05-05",2.3651,2.3984,2.3651,2.3984,32400.0],["1980-05-06",2.3984,2.4484,2.3318,2.3318,51800.0],["1980-05-07",2.3318,2.3651,2.2985,2.2985,57800.0],["1980-05-08",2.3318,2.4151,2.3318,2.3818,354400.0],["1980-05-09",2.3818,2.3818,2.3318,2.3318,28000.0],["1980-05-12",2.3485,2.3818,2.3485,2.3818,48600.0],["1980-05-13",2.3651,2.3651,2.3318,2.3485,24800.0],["1980-05-14",2.3651,2.3984,2.3651,2.3818,93600.0],["1980-05-15",2.3818,2.3984,2.3651,2.3984,114600.0],["1980-05-16",2.3984,2.4151,2.3651,2.4151,25800.0],["1980-05-19",2.4151,2.4151,2.3984,2.4151,28000.0],["1980-05-20",2.4151,2.4151,2.3984,2.4151,122000.0],["1980-05-21",2.4151,2.4484,2.3984,2.4484,217200.0],["1980-05-22",2.4484,2.515,2.4484,2.4651,135600.0],["1980-05-23",2.4984,2.5317,2.4984,2.515,163800.0],["1980-05-27",2.5317,2.565,2.5317,2.565,254400.0],["1980-05-28",2.565,2.565,2.5317,2.5317,24800.0],["1980-05-29",2.515,2.515,2.4817,2.4817,13400.0],["1980-05-30",2.4817,2.4984,2.3984,2.4984,61600.0],["1980-06-02",2.4984,2.515,2.4484,2.4484,26400.0],["1980-06-03",2.4484,2.4984,2.4484,2.4984,5200.0],["1980-06-04",2.4984,2.4984,2.4651,2.4984,56400.0],["1980-06-05",2.4984,2.515,2.4651,2.4817,112600.0],["1980-06-06",2.4817,2.4817,2.4651,2.4651,51400.0],["1980-06-09",2.4651,2.4651,2.4651,2.4651,19000.0],["1980-06-10",2.4651,2.515,2.4651,2.4984,296400.0],["1980-06-11",2.4984,2.5483,2.4817,2.4984,147400.0],["1980-06-12",2.4984,2.4984,2.4817,2.4984,100600.0],["1980-06-13",2.4984,2.515,2.4817,2.4817,37000.0],["1980-06-16",2.4817,2.5483,2.4817,2.5317,275000.0],["1980-06-17",2.5317,2.5483,2.4817,2.4817,18800.0],["1980-06-18",2.4817,2.515,2.4651,2.4984,55400.0],["1980-06-19",2.4984,2.515,2.4651,2.4651,19000.0],["1980-06-20",2.4651,2.4817,2.4317,2.4651,91400.0],["1980-06-23",2.4651,2.4984,2.4651,2.4984,21600.0],["1980-06-24",2.4984,2.4984,2.4484,2.4484,99200.0],["1980-06-25",2.4817,2.515,2.4817,2.4984,678400.0],["1980-06-26",2.4984,2.5317,2.4817,2.5317,193200.0],["1980-06-27",2.5317,2.565,2.5317,2.5483,21400.0],["1980-06-30",2.565,2.5983,2.565,2.5816,39400.0],["1980-07-01",2.5816,2.6649,2.565,2.6649,48400.0],["1980-07-02",2.6649,2.7649,2.6649,2.7482,27600.0],["1980-07-03",2.7482,2.7815,2.7315,2.7649,111200.0],["1980-07-07",2.7315,2.7315,2.6982,2.6982,8400.0],["1980-07-08",2.6982,2.6982,2.6316,2.6483,49800.0],["1980-07-09",2.6483,2.6483,2.5983,2.615,12200.0],["1980-07-10",2.615,2.615,2.565,2.5816,111400.0],["1980-07-11",2.5483,2.5483,2.4651,2.515,20800.0],["1980-07-14",2.5317,2.6483,2.5317,2.6483,184000.0],["1980-07-15",2.6483,2.6982,2.6316,2.6316,634200.0],["1980-07-16",2.6316,2.6649,2.615,2.6316,368000.0],["1980-07-17",2.6316,2.6649,2.6316,2.6649,70600.0],["1980-07-18",2.6982,2.7815,2.6982,2.7815,602800.0],["1980-07-21",2.7815,2.7982,2.7815,2.7815,70600.0],["1980-07-22",2.7982,2.8648,2.7982,2.7982,49800.0],["1980-07-23",2.7982,2.7982,2.7482,2.7982,65200.0],["1980-07-24",2.7982,2.8148,2.7315,2.7482,49200.0],["1980-07-25",2.7149,2.7149,2.6649,2.6816,36000.0],["1980-07-28",2.6816,2.6816,2.6483,2.6649,67400.0],["1980-07-29",2.6649,2.7315,2.6649,2.6982,15600.0],["1980-07-30",2.6982,2.8981,2.6982,2.8814,62400.0],["1980-07-31",2.8814,2.9148,2.8648,2.9148,125400.0],["1980-08-01",2.9148,2.9148,2.8981,2.9148,19400.0],["1980-08-04",2.9148,2.9148,2.8814,2.8981,29400.0],["1980-08-05",2.8981,2.9481,2.8814,2.9481,36200.0],["1980-08-06",2.9314,2.9314,2.8981,2.8981,37600.0],["1980-08-07",2.8981,2.9148,2.8814,2.9148,64600.0],["1980-08-08",2.9148,2.9148,2.8481,2.8981,201600.0],["1980-08-11",2.8981,2.998,2.8814,2.9647,34400.0],["1980-08-12",2.9647,3.0147,2.9647,2.9814,33200.0],["1980-08-13",2.9814,3.0147,2.9647,2.998,29600.0],["1980-08-14",2.998,2.998,2.8981,2.9314,73000.0],["1980-08-15",2.9314,2.9647,2.8814,2.9148,80000.0],["1980-08-18",2.9148,2.9148,2.8648,2.8648,42200.0],["1980-08-19",2.8315,2.8315,2.6982,2.7649,188800.0],["1980-08-20",2.7482,2.7482,2.6982,2.6982,14400.0],["1980-08-21",2.6982,2.8481,2.6982,2.7982,369000.0],["1980-08-22",2.8148,2.9148,2.8148,2.8981,201600.0],["1980-08-25",2.8481,2.8481,2.7482,2.7815,48600.0],["1980-08-26",2.7815,2.7982,2.7315,2.7649,74000.0],["1980-08-27",2.7649,2.7815,2.6649,2.6649,126200.0],["1980-08-28",2.6649,2.6982,2.6483,2.6982,74600.0],["1980-08-29",2.6982,2.6982,2.6649,2.6982,3600.0],["1980-09-02",2.6982,2.7315,2.6649,2.7315,16600.0],["1980-09-03",2.7315,2.8148,2.7149,2.8148,42200.0],["1980-09-04",2.8315,2.8981,2.8315,2.8315,114200.0],["1980-09-05",2.8315,2.9148,2.8148,2.9148,18600.0],["1980-09-08",2.9314,2.9814,2.9314,2.9481,96200.0],["1980-09-09",2.9481,2.9481,2.8814,2.8981,56800.0],["1980-09-10",2.8981,2.9314,2.8315,2.8315,154200.0],["1980-09-11",2.8315,2.8315,2.7315,2.8315,112800.0],["1980-09-12",2.8315,2.8315,2.7982,2.7982,110400.0],["1980-09-15",2.7982,2.8648,2.7649,2.8648,55400.0],["1980-09-16",2.8648,2.9314,2.8648,2.9148,130600.0],["1980-09-17",2.9314,2.9647,2.9314,2.9647,39400.0],["1980-09-18",2.9647,3.0647,2.9647,2.9647,140000.0],["1980-09-19",2.9647,2.9814,2.9314,2.9814,40400.0],["1980-09-22",2.9814,2.998,2.9481,2.9814,30200.0],["1980-09-23",2.9814,3.0313,2.8648,2.8648,38000.0],["1980-09-24",2.8648,2.8981,2.8315,2.8814,25000.0],["1980-09-25",2.8481,2.8481,2.8315,2.8481,28800.0],["1980-09-26",2.8481,2.8481,2.7982,2.8148,80600.0],["1980-09-29",2.7815,2.7815,2.7149,2.7149,59000.0],["1980-09-30",2.7149,2.7315,2.6982,2.7315,79200.0],["1980-10-01",2.7315,2.7982,2.7149,2.7982,103000.0],["1980-10-02",2.7982,2.9314,2.7982,2.9148,71400.0],["1980-10-03",2.9148,2.9148,2.8814,2.9148,39400.0],["1980-10-06",2.9148,2.9481,2.9148,2.9481,55400.0],["1980-10-07",2.9481,2.9814,2.9481,2.9647,20400.0],["1980-10-08",2.9647,2.998,2.9647,2.9647,206400.0],["1980-10-09",2.9647,3.0647,2.9647,3.048,154600.0],["1980-10-10",3.048,3.0647,3.0147,3.0147,65200.0],["1980-10-13",2.998,2.998,2.9481,2.9481,7600.0],["1980-10-14",2.9481,2.998,2.9481,2.9481,44000.0],["1980-10-15",2.9481,3.0147,2.9481,2.998,133400.0],["1980-10-16",2.998,3.0147,2.9647,2.9647,20800.0],["1980-10-17",2.9647,2.9814,2.8648,2.8648,104400.0],["1980-10-20",2.8315,2.8315,2.7649,2.7649,105800.0],["1980-10-21",2.7649,2.7649,2.7149,2.7149,76600.0],["1980-10-22",2.7149,2.7149,2.6649,2.6816,59600.0],["1980-10-23",2.6816,2.6982,2.6649,2.6649,90800.0],["1980-10-24",2.6649,2.6649,2.615,2.6649,89800.0],["1980-10-27",2.6649,2.6649,2.5317,2.565,157000.0],["1980-10-28",2.565,2.565,2.515,2.5483,63200.0],["1980-10-29",2.5483,2.5483,2.515,2.5317,61600.0],["1980-10-30",2.4984,2.4984,2.4817,2.4984,78600.0],["1980-10-31",2.4984,2.4984,2.3984,2.4984,494000.0],["1980-11-03",2.4984,2.4984,2.4651,2.4984,58000.0],["1980-11-05",2.4984,2.7149,2.4317,2.4484,887600.0],["1980-11-06",2.4484,2.515,2.3984,2.4984,88200.0],["1980-11-07",2.4984,2.565,2.4817,2.565,27600.0],["1980-11-10",2.565,2.565,2.5317,2.5317,6800.0],["1980-11-11",2.5317,2.5483,2.5317,2.5483,34600.0],["1980-11-12",2.565,2.6483,2.565,2.6483,38200.0],["1980-11-13",2.6483,2.7149,2.6316,2.6649,20600.0],["1980-11-14",2.6982,2.7815,2.6982,2.7482,58400.0],["1980-11-17",2.7482,2.7815,2.7315,2.7815,34800.0],["1980-11-18",2.7815,2.8148,2.7649,2.8148,51000.0],["1980-11-19",2.8148,2.8148,2.7982,2.8148,27000.0],["1980-11-20",2.8148,2.8315,2.7982,2.8148,49600.0],["1980-11-21",2.8148,2.8481,2.7482,2.7482,29000.0],["1980-11-24",2.7149,2.7149,2.5983,2.6316,22400.0],["1980-11-25",2.6316,2.6982,2.615,2.6816,58200.0],["1980-11-26",2.6816,2.6982,2.6649,2.6649,24600.0],["1980-11-28",2.6649,2.6649,2.6483,2.6483,90200.0],["1980-12-01",2.6483,2.6483,2.565,2.565,195200.0],["1980-12-02",2.565,2.565,2.4984,2.4984,35400.0],["1980-12-03",2.4984,2.5317,2.4984,2.5317,40400.0],["1980-12-04",2.5317,2.6316,2.4984,2.6316,39800.0],["1980-12-05",2.6316,2.6649,2.6316,2.6316,13400.0],["1980-12-08",2.5983,2.5983,2.4984,2.5317,98800.0],["1980-12-09",2.5317,2.5317,2.4651,2.4817,54000.0],["1980-12-10",2.4984,2.5317,2.4984,2.515,377400.0],["1980-12-11",2.515,2.5816,2.4984,2.5816,24600.0],["1980-12-12",2.5816,2.5816,2.5483,2.565,24400.0],["1980-12-15",2.565,2.565,2.5317,2.5317,86400.0],["1980-12-16",2.5317,2.5483,2.4984,2.4984,257200.0],["1980-12-17",2.4984,2.515,2.4651,2.4984,28200.0],["1980-12-18",2.4817,2.4817,2.2985,2.4651,568200.0],["1980-12-19",2.4317,2.4317,2.3984,2.4317,167200.0],["1980-12-22",2.4317,2.4984,2.3984,2.4651,550200.0],["1980-12-23",2.4651,2.5483,2.4651,2.5483,146600.0],["1980-12-24",2.5483,2.5483,2.515,2.5483,38000.0],["1980-12-26",2.5483,2.5483,2.5317,2.5483,1200.0],["1980-12-29",2.5317,2.5317,2.4817,2.515,21400.0],["1980-12-30",2.515,2.515,2.4984,2.515,31800.0],["1980-12-31",2.515,2.565,2.4984,2.565,84800.0],["1981-01-02",2.5816,2.5983,2.5816,2.5816,52400.0],["1981-01-05",2.615,2.6982,2.615,2.6816,112600.0],["1981-01-06",2.6816,2.6816,2.6483,2.6483,30000.0],["1981-01-07",2.6483,2.6649,2.5317,2.6649,138200.0],["1981-01-08",2.6982,2.7315,2.6982,2.7315,8200.0],["1981-01-09",2.6982,2.6982,2.6649,2.6982,97000.0],["1981-01-12",2.6982,2.6982,2.6649,2.6649,87600.0],["1981-01-13",2.6649,2.6649,2.6316,2.6483,71400.0],["1981-01-14",2.6483,2.6649,2.5983,2.6316,95400.0],["1981-01-15",2.6316,2.6649,2.6316,2.6316,29200.0],["1981-01-16",2.6316,2.6649,2.6316,2.6649,57400.0],["1981-01-19",2.6649,2.6649,2.615,2.6649,134200.0],["1981-01-20",2.6649,2.6649,2.565,2.5816,32200.0],["1981-01-21",2.5816,2.5983,2.515,2.515,29000.0],["1981-01-22",2.515,2.5317,2.515,2.5317,14800.0],["1981-01-23",2.5317,2.5317,2.515,2.5317,15200.0],["1981-01-26",2.5317,2.565,2.5317,2.565,10800.0],["1981-01-27",2.5983,2.6316,2.5983,2.6316,38200.0],["1981-01-28",2.6316,2.6483,2.5483,2.5483,83000.0],["1981-01-29",2.5483,2.5816,2.5483,2.565,9800.0],["1981-01-30",2.565,2.5816,2.5483,2.5483,17200.0],["1981-02-02",2.5483,2.6316,2.5483,2.5983,100400.0],["1981-02-03",2.5983,2.6316,2.5983,2.6316,89000.0],["1981-02-04",2.6316,2.6649,2.615,2.6316,34200.0],["1981-02-05",2.6316,2.6649,2.615,2.6483,65000.0],["1981-02-06",2.6483,2.6649,2.6316,2.6316,73200.0],["1981-02-09",2.6316,2.6316,2.565,2.6316,77600.0],["1981-02-10",2.6316,2.6316,2.565,2.6316,682000.0],["1981-02-11",2.6316,2.6649,2.6316,2.6649,19200.0],["1981-02-12",2.6649,2.6649,2.6483,2.6649,15000.0],["1981-02-13",2.6649,2.6649,2.615,2.6483,24400.0],["1981-02-17",2.6483,2.6982,2.615,2.6982,87200.0],["1981-02-18",2.7149,2.8148,2.7149,2.8148,91000.0],["1981-02-19",2.8148,2.8648,2.8148,2.8648,233000.0],["1981-02-20",2.8648,2.8981,2.8648,2.8648,46200.0],["1981-02-23",2.8981,2.9314,2.8981,2.9314,110000.0],["1981-02-24",2.8648,2.8648,2.8315,2.8648,27400.0],["1981-02-25",2.8648,2.9314,2.8648,2.8981,57000.0],["1981-02-26",2.9647,3.048,2.9647,2.998,65400.0],["1981-02-27",2.998,3.0313,2.998,3.0313,83200.0],["1981-03-02",3.0313,3.0647,3.0147,3.0313,143400.0],["1981-03-03",3.0313,3.0313,2.9814,2.9814,27400.0],["1981-03-04",2.9814,2.998,2.9481,2.9481,20400.0],["1981-03-05",2.9481,2.9647,2.9148,2.9148,82600.0],["1981-03-06",2.9314,3.0313,2.9314,2.9481,27000.0],["1981-03-09",2.9481,2.998,2.9481,2.9647,12400.0],["1981-03-10",2.998,3.1146,2.998,3.1146,310000.0],["1981-03-11",3.1146,3.1479,3.0147,3.048,179400.0],["1981-03-12",3.048,3.1646,3.048,3.1646,66000.0],["1981-03-13",3.2479,3.2645,3.2479,3.2645,99400.0],["1981-03-16",3.2645,3.3311,3.2645,3.3145,92200.0],["1981-03-17",3.3145,3.3311,3.2978,3.2978,85400.0],["1981-03-18",3.2978,3.2978,3.2645,3.2978,14000.0],["1981-03-19",3.2978,3.3145,3.2812,3.3145,32600.0],["1981-03-20",3.3145,3.3145,3.2645,3.2645,58800.0],["1981-03-23",3.2645,3.2978,3.1313,3.2312,115200.0],["1981-03-24",3.2978,3.3311,3.2978,3.3311,53000.0],["1981-03-25",3.3311,3.3478,3.2978,3.3478,482400.0],["1981-03-26",3.3478,3.4144,3.3312,3.3645,157600.0],["1981-03-27",3.3645,3.4311,3.3645,3.3978,110200.0],["1981-03-30",3.3978,3.4311,3.3645,3.3978,24800.0],["1981-03-31",3.4144,3.4644,3.4144,3.4644,47400.0],["1981-04-01",3.4644,3.4811,3.4311,3.4811,14800.0],["1981-04-02",3.4811,3.5643,3.4811,3.5643,104000.0],["1981-04-03",3.5643,3.6143,3.5643,3.581,231200.0],["1981-04-06",3.581,3.581,3.531,3.5477,157400.0],["1981-04-07",3.5477,3.5976,3.5477,3.5643,100000.0],["1981-04-08",3.5643,3.6143,3.5643,3.5976,134000.0],["1981-04-09",3.6143,3.6476,3.6143,3.631,145800.0],["1981-04-10",3.631,3.6643,3.6143,3.6476,371400.0],["1981-04-13",3.6476,3.6643,3.631,3.6476,51000.0],["1981-04-14",3.6476,3.6643,3.631,3.6643,21800.0],["1981-04-15",3.6643,3.7475,3.6643,3.7475,162600.0],["1981-04-16",3.7475,3.7642,3.7309,3.7475,126800.0],["1981-04-20",3.7475,3.7809,3.7475,3.7642,147800.0],["1981-04-21",3.7642,3.7809,3.7309,3.7642,251200.0],["1981-04-22",3.7642,3.7642,3.7309,3.7309,163000.0],["1981-04-23",3.6643,3.6643,3.5976,3.5976,103600.0],["1981-04-24",3.5976,3.5976,3.5144,3.5643,141400.0],["1981-04-27",3.5643,3.6476,3.5643,3.6476,192200.0],["1981-04-28",3.6476,3.6643,3.581,3.5976,146400.0],["1981-04-29",3.5976,3.5976,3.4811,3.531,242000.0],["1981-04-30",3.531,3.5643,3.4644,3.531,51800.0],["1981-05-01",3.531,3.531,3.4644,3.4811,112200.0],["1981-05-04",3.4811,3.4811,3.3312,3.3811,51800.0],["1981-05-05",3.3645,3.3645,3.2812,3.3145,40800.0],["1981-05-06",3.3145,3.3311,3.2146,3.2978,98200.0],["1981-05-07",3.2978,3.2978,3.2812,3.2978,84000.0],["1981-05-08",3.2978,3.2978,3.2146,3.2312,59400.0],["1981-05-11",3.2312,3.2645,3.1979,3.2312,46200.0],["1981-05-12",3.2312,3.3145,3.1479,3.3145,122200.0],["1981-05-13",3.3145,3.3145,3.2645,3.2645,41600.0],["1981-05-14",3.2645,3.4644,3.2645,3.4644,155200.0],["1981-05-15",3.4644,3.4977,3.3811,3.4977,276400.0],["1981-05-18",3.4977,3.5643,3.4811,3.5643,123400.0],["1981-05-19",3.5643,3.581,3.531,3.5643,68800.0],["1981-05-20",3.5643,3.5976,3.531,3.581,305800.0],["1981-05-21",3.581,3.581,3.4644,3.4977,131800.0],["1981-05-22",3.5144,3.581,3.5144,3.581,202600.0],["1981-05-26",3.581,3.5976,3.5477,3.5643,38200.0],["1981-05-27",3.5643,3.5976,3.5643,3.5643,48400.0],["1981-05-28",3.581,3.6476,3.581,3.6476,114800.0],["1981-05-29",3.6476,3.7309,3.6476,3.7309,171400.0],["1981-06-01",3.7309,3.7809,3.7309,3.7309,231200.0],["1981-06-02",3.7309,3.7642,3.7142,3.7142,112200.0],["1981-06-03",3.7142,3.8308,3.6976,3.8308,76200.0],["1981-06-04",3.8308,3.9474,3.8308,3.9474,54200.0],["1981-06-05",3.9474,4.064,3.9474,3.9974,555800.0],["1981-06-08",3.9641,3.9641,3.8475,3.9141,35400.0],["1981-06-09",3.9141,3.9308,3.7809,3.8142,108200.0],["1981-06-10",3.7975,3.7975,3.7309,3.7642,80000.0],["1981-06-11",3.7642,3.8475,3.7642,3.8475,84400.0],["1981-06-12",3.8475,3.8641,3.8308,3.8308,28600.0],["1981-06-15",3.8308,3.8974,3.8308,3.8308,79400.0],["1981-06-16",3.8308,3.8641,3.7309,3.7309,147000.0],["1981-06-17",3.7309,3.7309,3.6809,3.6976,16400.0],["1981-06-18",3.7309,3.7809,3.7309,3.7475,110800.0],["1981-06-19",3.7475,3.7642,3.7142,3.7309,57400.0],["1981-06-22",3.7309,3.7475,3.6976,3.6976,31200.0],["1981-06-23",3.6976,3.7642,3.6976,3.7642,142400.0],["1981-06-24",3.7642,3.7642,3.6976,3.7309,153400.0],["1981-06-25",3.7309,3.7309,3.6643,3.6976,107200.0],["1981-06-26",3.6976,3.6976,3.6643,3.6809,4200.0],["1981-06-29",3.6643,3.6643,3.631,3.6643,84400.0],["1981-06-30",3.6643,3.6643,3.5976,3.6643,41400.0],["1981-07-01",3.6643,3.6643,3.6143,3.6643,236600.0],["1981-07-02",3.6643,3.6643,3.6476,3.6643,62200.0],["1981-07-06",3.6476,3.6476,3.6143,3.6143,74800.0],["1981-07-07",3.5976,3.5976,3.531,3.5477,26000.0],["1981-07-08",3.5477,3.581,3.4977,3.5643,120200.0],["1981-07-09",3.5643,3.5976,3.531,3.5643,17600.0],["1981-07-10",3.5643,3.631,3.5643,3.5643,71600.0],["1981-07-13",3.5643,3.5976,3.5643,3.5643,67200.0],["1981-07-14",3.5643,3.5976,3.5477,3.581,195600.0],["1981-07-15",3.581,3.6143,3.581,3.5976,110800.0],["1981-07-16",3.581,3.581,3.5643,3.581,60200.0],["1981-07-17",3.5643,3.5643,3.531,3.531,111400.0],["1981-07-20",3.531,3.5477,3.4977,3.531,60000.0],["1981-07-21",3.531,3.5477,3.5144,3.5144,141400.0],["1981-07-22",3.5144,3.5643,3.3478,3.3811,294000.0],["1981-07-23",3.4144,3.4644,3.4144,3.4644,120800.0],["1981-07-24",3.4311,3.4311,3.3645,3.3811,204800.0],["1981-07-27",3.3811,3.4144,3.3478,3.3645,40600.0],["1981-07-28",3.3811,3.3811,3.3811,3.3811,12800.0],["1981-07-29",3.3811,3.3811,3.3478,3.3645,47800.0],["1981-07-30",3.3645,3.3978,3.3478,3.3978,30400.0],["1981-07-31",3.3978,3.4311,3.2645,3.3145,616400.0],["1981-08-03",3.3145,3.3311,3.2978,3.2978,67600.0],["1981-08-04",3.2978,3.3311,3.2479,3.2978,126200.0],["1981-08-05",3.3145,3.3645,3.3145,3.3478,48800.0],["1981-08-06",3.3811,3.4477,3.3811,3.4477,46000.0],["1981-08-07",3.4477,3.4644,3.4477,3.4477,6400.0],["1981-08-10",3.4477,3.4477,3.4311,3.4311,34400.0],["1981-08-11",3.4311,3.4811,3.4144,3.4811,172600.0],["1981-08-12",3.4811,3.4977,3.4644,3.4644,42200.0],["1981-08-13",3.4644,3.581,3.4644,3.5643,44200.0],["1981-08-14",3.5643,3.5976,3.5477,3.5643,17000.0],["1981-08-17",3.5643,3.5643,3.4977,3.4977,44600.0],["1981-08-18",3.4977,3.5144,3.4811,3.5144,125600.0],["1981-08-19",3.531,3.581,3.531,3.5477,9800.0],["1981-08-20",3.5477,3.5643,3.531,3.531,21400.0],["1981-08-21",3.531,3.5643,3.4977,3.4977,80600.0],["1981-08-24",3.4977,3.531,3.4644,3.4644,183800.0],["1981-08-25",3.3978,3.3978,3.2812,3.3978,261200.0],["1981-08-26",3.3978,3.3978,3.3478,3.3645,27200.0],["1981-08-27",3.3645,3.3978,3.3478,3.3478,15600.0],["1981-08-28",3.3478,3.3811,3.3312,3.3645,102200.0],["1981-08-31",3.3645,3.3811,3.2978,3.3311,88800.0],["1981-09-01",3.3311,3.3311,3.2812,3.3311,10000.0],["1981-09-02",3.3312,3.4311,3.3312,3.4311,75000.0],["1981-09-03",3.4311,3.4644,3.3811,3.3811,77800.0],["1981-09-04",3.3811,3.3811,3.2645,3.2645,29000.0],["1981-09-08",3.2645,3.2978,3.2645,3.2978,185600.0],["1981-09-09",3.2978,3.3145,3.2645,3.3145,187000.0],["1981-09-10",3.3145,3.3311,3.2978,3.3311,71200.0],["1981-09-11",3.3312,3.3978,3.3145,3.3645,65400.0],["1981-09-14",3.3645,3.3811,3.3145,3.3478,66600.0],["1981-09-15",3.3478,3.3478,3.3311,3.3311,21800.0],["1981-09-16",3.3311,3.3478,3.3145,3.3145,15200.0],["1981-09-17",3.2978,3.2978,3.1979,3.2312,374200.0],["1981-09-18",3.1813,3.1813,2.998,3.0147,247000.0],["1981-09-21",3.0147,3.098,2.998,3.098,51000.0],["1981-09-22",3.098,3.1979,3.0647,3.1646,71200.0],["1981-09-23",3.1479,3.1479,3.0813,3.098,33600.0],["1981-09-24",3.1146,3.1813,3.1146,3.1813,6600.0],["1981-09-25",3.1812,3.1812,3.1479,3.1479,40000.0],["1981-09-28",3.1479,3.2312,3.098,3.2312,17000.0],["1981-09-29",3.2146,3.2146,3.1813,3.1813,56800.0],["1981-09-30",3.1812,3.2146,3.1646,3.1646,13400.0],["1981-10-01",3.1646,3.2312,3.1646,3.1979,20200.0],["1981-10-02",3.1979,3.3645,3.1979,3.3311,86200.0],["1981-10-05",3.3645,3.4644,3.3645,3.4144,24000.0],["1981-10-06",3.4144,3.4477,3.3811,3.3978,50800.0],["1981-10-07",3.4144,3.531,3.4144,3.5144,63000.0],["1981-10-08",3.5144,3.5976,3.4644,3.5643,80800.0],["1981-10-09",3.5643,3.6476,3.531,3.5643,114200.0],["1981-10-12",3.5643,3.581,3.4977,3.5144,65200.0],["1981-10-13",3.5144,3.5144,3.4311,3.4311,25200.0],["1981-10-14",3.4311,3.4477,3.2978,3.2978,36200.0],["1981-10-15",3.2978,3.3145,3.1979,3.2978,146600.0],["1981-10-16",3.2978,3.2978,3.2146,3.2146,19200.0],["1981-10-19",3.1812,3.1812,3.1146,3.1646,76400.0],["1981-10-20",3.1813,3.2146,3.1813,3.1979,240800.0],["1981-10-21",3.1979,3.2645,3.1979,3.1979,140200.0],["1981-10-22",3.1812,3.1812,3.1313,3.1479,67400.0],["1981-10-23",3.1479,3.1479,3.1313,3.1479,96400.0],["1981-10-26",3.1479,3.1479,3.1146,3.1313,18600.0],["1981-10-27",3.1313,3.1979,3.1146,3.1979,126800.0],["1981-10-28",3.1979,3.2312,3.1146,3.1479,79800.0],["1981-10-29",3.1479,3.1479,3.1146,3.1313,22800.0],["1981-10-30",3.1479,3.2645,3.1479,3.2645,60400.0],["1981-11-02",3.2645,3.3145,3.2146,3.2645,93000.0],["1981-11-03",3.2645,3.2645,3.2312,3.2645,23200.0],["1981-11-04",3.2978,3.3978,3.2978,3.3478,115800.0],["1981-11-05",3.3478,3.4144,3.3478,3.3478,121200.0],["1981-11-06",3.3478,3.3811,3.3145,3.3145,338400.0],["1981-11-09",3.3145,3.3811,3.1646,3.1646,241000.0],["1981-11-10",3.1646,3.1646,3.0647,3.0647,546400.0],["1981-11-11",3.0647,3.0813,2.9314,2.9647,508000.0],["1981-11-12",2.998,3.098,2.998,3.0647,270800.0],["1981-11-13",3.0647,3.1479,3.0647,3.0813,223400.0],["1981-11-16",3.048,3.048,2.9814,3.0313,124000.0],["1981-11-17",3.048,3.0813,3.048,3.0647,119800.0],["1981-11-18",3.0647,3.1146,3.0647,3.098,154200.0],["1981-11-19",3.098,3.1313,3.0647,3.0647,223800.0],["1981-11-20",3.0647,3.1479,3.0647,3.098,68000.0],["1981-11-23",3.1313,3.1812,3.1313,3.1313,33600.0],["1981-11-24",3.1313,3.1646,3.098,3.1646,43400.0],["1981-11-25",3.1812,3.3478,3.1812,3.3145,153000.0],["1981-11-27",3.3312,3.3811,3.3312,3.3645,68200.0],["1981-11-30",3.3811,3.4644,3.3811,3.4311,104600.0],["1981-12-01",3.4477,3.5976,3.4477,3.5976,35800.0],["1981-12-02",3.5976,3.5976,3.531,3.5477,26000.0],["1981-12-03",3.5477,3.5976,3.531,3.531,114800.0],["1981-12-04",3.5477,3.5976,3.5477,3.5477,59200.0],["1981-12-07",3.5477,3.5643,3.531,3.531,35800.0],["1981-12-08",3.531,3.5643,3.531,3.5643,67600.0],["1981-12-09",3.5643,3.581,3.531,3.5477,185600.0],["1981-12-10",3.5477,3.5976,3.5477,3.5643,43800.0],["1981-12-11",3.5643,3.5976,3.5643,3.581,58000.0],["1981-12-14",3.5643,3.5643,3.5144,3.531,62800.0],["1981-12-15",3.531,3.581,3.531,3.5643,99400.0],["1981-12-16",3.5643,3.581,3.5477,3.581,24000.0],["1981-12-17",3.581,3.581,3.5643,3.5643,89200.0],["1981-12-18",3.5643,3.581,3.531,3.531,24200.0],["1981-12-21",3.5144,3.5144,3.4977,3.4977,23000.0],["1981-12-22",3.5144,3.5976,3.5144,3.5643,122600.0],["1981-12-23",3.5643,3.5643,3.531,3.5477,145400.0],["1981-12-24",3.5477,3.5643,3.5144,3.5477,113000.0],["1981-12-28",3.5477,3.5477,3.4644,3.4644,31200.0],["1981-12-29",3.4644,3.4811,3.4144,3.4144,5800.0],["1981-12-30",3.4144,3.4311,3.3645,3.4144,87800.0],["1981-12-31",3.4144,3.4144,3.3811,3.3811,16200.0],["1982-01-04",3.3811,3.3978,3.3311,3.3311,87000.0],["1982-01-05",3.3312,3.3312,3.2645,3.2812,170200.0],["1982-01-06",3.2812,3.2978,3.1812,3.2312,165200.0],["1982-01-07",3.2312,3.3145,3.2312,3.2978,112200.0],["1982-01-08",3.3312,3.3978,3.3312,3.3811,31800.0],["1982-01-11",3.3478,3.3478,3.3145,3.3145,14000.0],["1982-01-12",3.3145,3.3145,3.2812,3.2978,26600.0],["1982-01-13",3.2978,3.3811,3.2812,3.3645,233600.0],["1982-01-14",3.3645,3.4311,3.3145,3.3645,14800.0],["1982-01-15",3.3645,3.3978,3.3312,3.3645,37200.0],["1982-01-18",3.3645,3.4477,3.3478,3.4477,42800.0],["1982-01-19",3.4477,3.5643,3.4311,3.531,78000.0],["1982-01-20",3.531,3.5643,3.3478,3.3478,684400.0],["1982-01-21",3.3478,3.3645,3.3312,3.3645,366400.0],["1982-01-22",3.3645,3.3645,3.2645,3.2645,50200.0],["1982-01-25",3.2645,3.2645,3.2146,3.2645,32000.0],["1982-01-26",3.2312,3.2312,3.1646,3.2312,26800.0],["1982-01-27",3.2146,3.2146,3.1979,3.1979,357800.0],["1982-01-28",3.1979,3.2479,3.1979,3.2312,23000.0],["1982-01-29",3.2479,3.4311,3.2479,3.4311,214600.0],["1982-02-01",3.3978,3.3978,3.3478,3.3978,227600.0],["1982-02-02",3.3978,3.4644,3.3811,3.4144,81000.0],["1982-02-03",3.4144,3.4144,3.3811,3.3978,124000.0],["1982-02-04",3.3645,3.3645,3.3311,3.3311,38200.0],["1982-02-05",3.3311,3.3311,3.2978,3.3311,22200.0],["1982-02-08",3.2978,3.2978,3.1813,3.1813,35400.0],["1982-02-09",3.1646,3.1646,3.1313,3.1313,34600.0],["1982-02-10",3.1313,3.1979,3.1313,3.1979,30600.0],["1982-02-11",3.1979,3.2312,3.1812,3.2312,15600.0],["1982-02-12",3.2645,3.3145,3.2645,3.3145,34600.0],["1982-02-16",3.2978,3.2978,3.1979,3.1979,25400.0],["1982-02-17",3.1979,3.1979,3.1646,3.1646,11200.0],["1982-02-18",3.1646,3.2146,3.1313,3.1646,92000.0],["1982-02-19",3.1479,3.1479,3.1146,3.1479,8600.0],["1982-02-22",3.1479,3.1812,3.1313,3.1313,9400.0],["1982-02-23",3.1313,3.1646,3.0647,3.1646,255800.0],["1982-02-24",3.1646,3.2146,3.1479,3.2146,137800.0],["1982-02-25",3.2146,3.2479,3.1979,3.2312,339600.0],["1982-02-26",3.2312,3.3145,3.2312,3.2645,42400.0],["1982-03-01",3.2812,3.2978,3.2812,3.2978,7800.0],["1982-03-02",3.3312,3.4144,3.3312,3.4144,151200.0],["1982-03-03",3.4144,3.4477,3.3811,3.4311,107400.0],["1982-03-04",3.4311,3.4811,3.4311,3.4811,442000.0],["1982-03-05",3.4644,3.4644,3.3478,3.4144,33000.0],["1982-03-08",3.4144,3.4311,3.3645,3.3645,53000.0],["1982-03-09",3.3478,3.3478,3.2978,3.3311,30000.0],["1982-03-10",3.3311,3.3311,3.3145,3.3145,52000.0],["1982-03-11",3.3145,3.3645,3.3145,3.3311,21000.0],["1982-03-12",3.3312,3.3645,3.3312,3.3645,25800.0],["1982-03-15",3.3645,3.3645,3.3311,3.3478,6400.0],["1982-03-16",3.3811,3.4144,3.3811,3.3978,40000.0],["1982-03-17",3.3978,3.4477,3.3312,3.4311,39000.0],["1982-03-18",3.4311,3.4311,3.4144,3.4311,29200.0],["1982-03-19",3.4311,3.4977,3.4311,3.4977,321400.0],["1982-03-22",3.4977,3.5643,3.4644,3.5643,130600.0],["1982-03-23",3.5643,3.5976,3.4811,3.5643,286200.0],["1982-03-24",3.5643,3.5643,3.4977,3.4977,90200.0],["1982-03-25",3.4977,3.531,3.4811,3.5144,90600.0],["1982-03-26",3.5144,3.5144,3.3311,3.3478,94200.0],["1982-03-29",3.3478,3.3645,3.3311,3.3478,23200.0],["1982-03-30",3.3478,3.3811,3.3312,3.3811,22600.0],["1982-03-31",3.3811,3.4977,3.3645,3.4311,65400.0],["1982-04-01",3.4311,3.5144,3.4311,3.4977,162600.0],["1982-04-02",3.531,3.631,3.531,3.6143,116400.0],["1982-04-05",3.6143,3.6976,3.5976,3.5976,187400.0],["1982-04-06",3.581,3.581,3.531,3.581,81800.0],["1982-04-07",3.5976,3.6643,3.5976,3.6643,171400.0],["1982-04-08",3.6809,3.8308,3.6809,3.7975,436400.0],["1982-04-12",3.8308,3.8974,3.8308,3.8641,359400.0],["1982-04-13",3.8641,3.8974,3.8641,3.8808,202400.0],["1982-04-14",3.8808,3.8974,3.8475,3.8641,277800.0],["1982-04-15",3.8308,3.8308,3.7642,3.8308,92400.0],["1982-04-16",3.8308,3.8641,3.7975,3.8308,55000.0],["1982-04-19",3.8308,3.8808,3.7642,3.8641,33800.0],["1982-04-20",3.8641,3.8974,3.8142,3.8641,130600.0],["1982-04-21",3.8641,3.8641,3.8308,3.8641,69200.0],["1982-04-22",3.8641,3.9641,3.8475,3.9641,157400.0],["1982-04-23",3.9641,3.9974,3.9308,3.9974,165400.0],["1982-04-26",3.9974,4.0307,3.9641,3.9807,37000.0],["1982-04-27",3.9807,3.9807,3.8974,3.9308,83200.0],["1982-04-28",3.9308,3.9308,3.8308,3.8641,53800.0],["1982-04-29",3.8641,3.9141,3.8308,3.8308,69600.0],["1982-04-30",3.8308,3.9141,3.8308,3.8475,51400.0],["1982-05-03",3.8475,3.9141,3.8308,3.9141,116400.0],["1982-05-04",3.9141,3.9807,3.8808,3.9308,114800.0],["1982-05-05",3.9308,4.064,3.9308,3.9974,394400.0],["1982-05-06",3.9974,4.0473,3.9474,3.9474,185800.0],["1982-05-07",3.9807,4.064,3.9807,4.0473,226600.0],["1982-05-10",4.0473,4.0473,3.9974,3.9974,45400.0],["1982-05-11",3.9974,4.014,3.9974,3.9974,29400.0],["1982-05-12",3.9974,3.9974,3.8808,3.8808,59000.0],["1982-05-13",3.8808,3.9308,3.8641,3.8808,199400.0],["1982-05-14",3.8808,3.8808,3.7975,3.8641,27200.0],["1982-05-17",3.8641,3.8641,3.7809,3.7809,40800.0],["1982-05-18",3.7809,3.7975,3.7309,3.7475,133000.0],["1982-05-19",3.7309,3.7309,3.5976,3.6143,152400.0],["1982-05-20",3.6143,3.631,3.5976,3.5976,50600.0],["1982-05-21",3.631,3.7975,3.631,3.7642,92200.0],["1982-05-24",3.7642,3.8308,3.7475,3.7475,59000.0],["1982-05-25",3.7642,3.8475,3.7642,3.7975,34800.0],["1982-05-26",3.7975,3.8308,3.7309,3.7642,71600.0],["1982-05-27",3.7642,3.8308,3.7642,3.7642,68600.0],["1982-05-28",3.7642,3.7809,3.6976,3.7642,187800.0],["1982-06-01",3.7642,3.8308,3.7642,3.8142,102200.0],["1982-06-02",3.8142,3.8142,3.7309,3.8142,85800.0],["1982-06-03",3.8142,3.8641,3.7809,3.7809,147600.0],["1982-06-04",3.7642,3.7642,3.7309,3.7309,378800.0],["1982-06-07",3.7309,3.7809,3.6643,3.7642,75600.0],["1982-06-08",3.7642,3.8308,3.7642,3.7642,204200.0],["1982-06-09",3.7642,3.7642,3.7475,3.7642,33000.0],["1982-06-10",3.7975,3.8641,3.7975,3.8142,70400.0],["1982-06-11",3.8308,3.9807,3.8308,3.9807,446800.0],["1982-06-14",3.9807,3.9807,3.8475,3.8641,134800.0],["1982-06-15",3.8641,3.8974,3.8641,3.8808,87400.0],["1982-06-16",3.8808,3.9308,3.8808,3.8974,52000.0],["1982-06-17",3.8974,3.9308,3.8475,3.9308,108600.0],["1982-06-18",3.9141,3.9141,3.8308,3.8641,146400.0],["1982-06-21",3.8641,3.8974,3.8475,3.8808,50600.0],["1982-06-22",3.8808,4.0973,3.8808,4.0973,215800.0],["1982-06-23",4.0973,4.1973,4.064,4.1973,193200.0],["1982-06-24",4.1973,4.2139,4.0807,4.0973,94600.0],["1982-06-25",4.0973,4.114,4.014,4.0973,309600.0],["1982-06-28",4.0973,4.2306,4.0973,4.2139,332400.0],["1982-06-29",4.2139,4.2139,4.1639,4.1973,162400.0],["1982-06-30",4.1973,4.1973,4.114,4.1639,257800.0],["1982-07-01",4.1473,4.1473,4.0973,4.0973,80400.0],["1982-07-02",4.0807,4.0807,3.9641,3.9807,80600.0],["1982-07-06",3.9641,3.9641,3.8974,3.9308,71600.0],["1982-07-07",3.9474,4.114,3.9474,4.0807,117800.0],["1982-07-08",4.0807,4.0807,3.9974,4.0807,98400.0],["1982-07-09",4.0973,4.2139,4.0973,4.1973,475400.0],["1982-07-12",4.2139,4.2972,4.2139,4.2639,347200.0],["1982-07-13",4.2639,4.3305,4.2472,4.2972,253200.0],["1982-07-14",4.2972,4.3305,4.2639,4.2639,510400.0],["1982-07-15",4.2639,4.2639,4.1473,4.1973,287800.0],["1982-07-16",4.2306,4.3472,4.2306,4.3472,371600.0],["1982-07-19",4.3138,4.3138,4.2639,4.3138,85800.0],["1982-07-20",4.3138,4.3805,4.3138,4.3305,243400.0],["1982-07-21",4.3305,4.4138,4.3305,4.3638,327400.0],["1982-07-22",4.3638,4.3638,4.3305,4.3638,162400.0],["1982-07-23",4.3638,4.3805,4.3305,4.3305,94200.0],["1982-07-26",4.3305,4.3805,4.3305,4.3305,42800.0],["1982-07-27",4.2805,4.2805,4.2306,4.2639,92800.0],["1982-07-28",4.2472,4.2472,4.1972,4.2139,76800.0],["1982-07-29",4.2139,4.2139,4.1639,4.1806,72400.0],["1982-07-30",4.1806,4.1973,4.1806,4.1973,34000.0],["1982-08-02",4.1973,4.2639,4.1639,4.2639,220000.0],["1982-08-03",4.2639,4.3138,4.2306,4.2472,326000.0],["1982-08-04",4.2472,4.2472,4.1639,4.1639,58600.0],["1982-08-05",4.114,4.114,4.064,4.0807,221400.0],["1982-08-06",4.064,4.064,3.9974,3.9974,108400.0],["1982-08-09",3.9974,4.0973,3.9641,4.0973,27800.0],["1982-08-10",4.1306,4.2139,4.1306,4.1306,414200.0],["1982-08-11",4.1306,4.1306,4.0973,4.1306,17400.0],["1982-08-12",4.1306,4.2306,4.1306,4.1973,254200.0],["1982-08-13",4.1973,4.2972,4.1973,4.2639,346000.0],["1982-08-16",4.2639,4.3305,4.2639,4.2972,136600.0],["1982-08-17",4.2972,4.4637,4.2972,4.4637,559600.0],["1982-08-18",4.4637,4.647,4.4637,4.4804,313800.0],["1982-08-19",4.4804,4.5637,4.4471,4.5137,435000.0],["1982-08-20",4.5137,4.6969,4.4971,4.6303,556400.0],["1982-08-23",4.6636,4.8635,4.6636,4.8302,440400.0],["1982-08-24",4.7802,4.7802,4.7136,4.7302,767800.0],["1982-08-25",4.7302,4.8135,4.6636,4.7969,422400.0],["1982-08-26",4.7969,4.8968,4.7802,4.7969,370800.0],["1982-08-27",4.7635,4.7635,4.7136,4.7302,213600.0],["1982-08-30",4.7302,4.7969,4.7136,4.7969,58200.0],["1982-08-31",4.7969,4.9301,4.7969,4.9301,131200.0],["1982-09-01",4.9301,4.9967,4.8801,4.9301,496800.0],["1982-09-02",4.9301,5.03,4.9301,4.9967,244600.0],["1982-09-03",4.9967,5.03,4.9634,4.9801,85000.0],["1982-09-07",4.9634,4.9634,4.8968,4.8968,119600.0],["1982-09-08",4.8968,4.9301,4.8635,4.8801,420400.0],["1982-09-09",4.8801,4.9301,4.8635,4.8801,126000.0],["1982-09-10",4.8801,4.9134,4.8635,4.8968,185600.0],["1982-09-13",4.8968,4.9134,4.8635,4.8635,25200.0],["1982-09-14",4.8801,4.9634,4.8801,4.9301,62400.0],["1982-09-15",4.9301,4.9301,4.8468,4.8635,165200.0],["1982-09-16",4.8635,4.9967,4.8635,4.8635,170200.0],["1982-09-17",4.8635,4.8801,4.7969,4.7969,74000.0],["1982-09-20",4.7969,4.8302,4.7635,4.8135,16600.0],["1982-09-21",4.8968,4.9967,4.8968,4.9967,543200.0],["1982-09-22",4.9967,5.03,4.9301,4.9301,169400.0],["1982-09-23",4.9301,4.9634,4.8801,4.9634,305400.0],["1982-09-24",4.9634,4.9634,4.9301,4.9301,70200.0],["1982-09-27",4.9301,4.9634,4.9301,4.9634,116600.0],["1982-09-28",4.9634,4.9801,4.9468,4.9634,78000.0],["1982-09-29",4.9634,4.9634,4.9301,4.9301,155600.0],["1982-09-30",4.9301,4.9468,4.9301,4.9301,160600.0],["1982-10-01",4.9301,4.9634,4.9134,4.9134,101000.0],["1982-10-04",4.9134,4.9468,4.8968,4.9468,239600.0],["1982-10-05",4.9468,4.9967,4.9301,4.9967,272800.0],["1982-10-06",4.9967,5.0967,4.9301,5.0967,1838000.0],["1982-10-07",5.13,5.2299,5.13,5.2299,130400.0],["1982-10-08",5.2299,5.3298,5.2299,5.2965,321600.0],["1982-10-11",5.2965,5.3465,5.2466,5.3298,487400.0],["1982-10-12",5.3298,5.3298,5.2965,5.2965,243600.0],["1982-10-13",5.1966,5.1966,5.03,5.0634,259200.0],["1982-10-14",5.0633,5.0967,4.8135,4.8635,181800.0],["1982-10-15",4.8635,4.8968,4.7802,4.8968,64800.0],["1982-10-18",4.8968,5.0967,4.8801,5.03,83400.0],["1982-10-19",5.2632,5.3298,5.2632,5.3132,215800.0],["1982-10-20",5.3132,5.4464,5.3132,5.3965,135800.0],["1982-10-21",5.3965,5.4631,5.3965,5.4298,75800.0],["1982-10-22",5.4464,5.6963,5.4464,5.6296,360400.0],["1982-10-25",5.563,5.563,5.4464,5.4464,152400.0],["1982-10-26",5.3798,5.3798,5.2299,5.2965,289800.0],["1982-10-27",5.2965,5.3298,5.2632,5.3132,143600.0],["1982-10-28",5.2965,5.2965,5.2132,5.2299,226200.0],["1982-10-29",5.2299,5.2299,5.1633,5.2299,114200.0],["1982-11-01",5.2299,5.2799,5.1966,5.1966,200400.0],["1982-11-02",5.2632,5.4797,5.2632,5.4797,259400.0],["1982-11-03",5.4797,5.8295,5.4298,5.7629,241000.0],["1982-11-04",5.7629,5.8462,5.7296,5.7462,161200.0],["1982-11-05",5.7129,5.7129,5.5797,5.663,229000.0],["1982-11-08",5.6796,5.7795,5.6796,5.7629,42600.0],["1982-11-09",5.7629,5.8129,5.6963,5.6963,74600.0],["1982-11-10",5.6963,5.7962,5.663,5.663,56000.0],["1982-11-11",5.663,5.7296,5.663,5.7296,72600.0],["1982-11-12",5.7296,5.7629,5.7296,5.7296,46000.0],["1982-11-15",5.7296,5.7296,5.663,5.6796,59000.0],["1982-11-16",5.6463,5.6463,5.563,5.563,162800.0],["1982-11-17",5.563,5.6296,5.5297,5.6296,100400.0],["1982-11-18",5.6296,5.7962,5.5963,5.7962,93000.0],["1982-11-19",5.7962,5.8961,5.7962,5.8628,210200.0],["1982-11-22",5.8628,5.8795,5.8129,5.8129,75800.0],["1982-11-23",5.8129,5.8628,5.6963,5.6963,777600.0],["1982-11-24",5.6963,5.7629,5.6963,5.7129,104000.0],["1982-11-26",5.7129,5.7795,5.6629,5.7795,28800.0],["1982-11-29",5.7795,5.7962,5.6963,5.7296,21800.0],["1982-11-30",5.7296,5.7462,5.6296,5.6796,152000.0],["1982-12-01",5.6796,5.7962,5.5797,5.7962,150200.0],["1982-12-02",5.7962,5.9294,5.7962,5.9294,167200.0],["1982-12-03",5.9294,6.1793,5.8961,6.146,140800.0],["1982-12-06",6.146,6.2626,6.146,6.2293,82400.0],["1982-12-07",6.2293,6.3292,6.146,6.146,231000.0],["1982-12-08",6.1293,6.1293,6.0294,6.0294,197600.0],["1982-12-09",6.0294,6.046,5.9628,5.9961,58400.0],["1982-12-10",5.9961,6.1127,5.9461,6.046,73200.0],["1982-12-13",6.046,6.046,5.9961,6.046,56200.0],["1982-12-14",6.0627,6.1959,6.0627,6.0627,142600.0],["1982-12-15",6.0294,6.0294,5.8628,5.8628,133800.0],["1982-12-16",5.8961,6.0627,5.8961,6.046,80600.0],["1982-12-17",6.046,6.096,5.9794,6.096,64200.0],["1982-12-20",6.096,6.2626,6.096,6.1959,209200.0],["1982-12-21",6.1959,6.2626,6.1626,6.2626,480200.0],["1982-12-22",6.2626,6.2959,6.2293,6.2626,131200.0],["1982-12-23",6.2626,6.2626,6.1626,6.1626,62600.0],["1982-12-27",6.1626,6.1959,6.1626,6.1793,82400.0],["1982-12-28",6.1793,6.1959,6.1793,6.1793,20400.0],["1982-12-29",6.1793,6.1793,6.096,6.1127,159200.0],["1982-12-30",6.1127,6.1293,6.0127,6.0294,88800.0],["1982-12-31",6.0127,6.0127,5.8295,5.8295,102600.0],["1983-01-03",5.8295,5.8628,5.7962,5.7962,31400.0],["1983-01-04",5.7962,5.8462,5.7296,5.8129,245600.0],["1983-01-05",5.7795,5.7795,5.4964,5.5297,240000.0],["1983-01-06",5.5963,5.8295,5.5963,5.7795,327400.0],["1983-01-07",5.7795,5.8628,5.7629,5.8462,533400.0],["1983-01-10",5.8462,5.8628,5.8129,5.8129,167000.0],["1983-01-11",5.8129,5.8462,5.7629,5.7795,313600.0],["1983-01-12",5.7795,5.7962,5.7296,5.7462,252200.0],["1983-01-13",5.7462,5.7462,5.613,5.613,46600.0],["1983-01-14",5.613,5.6963,5.5797,5.6963,391600.0],["1983-01-17",5.6963,5.7629,5.6963,5.7629,422600.0],["1983-01-18",5.7462,5.7462,5.7296,5.7296,109400.0],["1983-01-19",5.7296,5.7462,5.6796,5.7296,216600.0],["1983-01-20",5.7296,5.7462,5.6796,5.6963,41600.0],["1983-01-21",5.6963,5.7129,5.6296,5.6296,108400.0],["1983-01-24",5.4631,5.4631,5.3632,5.4631,75200.0],["1983-01-25",5.5297,5.6463,5.5297,5.5464,138200.0],["1983-01-26",5.5464,5.5963,5.5464,5.5963,37400.0],["1983-01-27",5.6463,5.9128,5.6463,5.8961,192600.0],["1983-01-28",5.9628,6.0294,5.9628,5.9794,483000.0],["1983-01-31",5.9794,6.0294,5.8295,5.8628,156200.0],["1983-02-01",5.8628,5.9128,5.8628,5.8628,96600.0],["1983-02-02",5.8628,5.8961,5.7629,5.7962,136400.0],["1983-02-03",5.8462,6.0294,5.8462,6.0294,106000.0],["1983-02-04",6.0294,6.1959,5.9961,6.1626,202200.0],["1983-02-07",6.1626,6.2293,6.096,6.146,144000.0],["1983-02-08",6.146,6.1959,5.9961,5.9961,181800.0],["1983-02-09",5.9961,6.1293,5.9961,5.9961,33000.0],["1983-02-10",5.9961,6.0127,5.9628,5.9794,103200.0],["1983-02-11",5.9794,6.046,5.9794,5.9961,187800.0],["1983-02-14",5.9794,5.9794,5.9461,5.9628,66800.0],["1983-02-15",5.9294,5.9294,5.8628,5.8961,154400.0],["1983-02-16",5.8961,5.9628,5.8795,5.9294,181000.0],["1983-02-17",5.9294,5.9294,5.613,5.6296,141400.0],["1983-02-18",5.663,5.7629,5.663,5.7629,108800.0],["1983-02-22",5.7795,5.8462,5.7795,5.8129,86600.0],["1983-02-23",5.8129,5.8795,5.7296,5.8295,34000.0],["1983-02-24",5.9294,6.0294,5.9294,6.0127,169600.0],["1983-02-25",6.1293,6.2792,6.1293,6.2626,181800.0],["1983-02-28",6.2626,6.3958,6.2626,6.2626,48600.0],["1983-03-01",6.2626,6.5291,6.2626,6.5291,173600.0],["1983-03-02",6.5291,6.7289,6.5291,6.5624,562000.0],["1983-03-03",6.5624,6.6956,6.4957,6.5957,198000.0],["1983-03-04",6.5957,6.6623,6.5624,6.6623,70000.0],["1983-03-07",6.6623,6.6956,6.5291,6.5624,338400.0],["1983-03-08",6.5624,6.7289,6.5291,6.629,124600.0],["1983-03-09",6.629,6.6623,6.5624,6.6623,118400.0],["1983-03-10",6.679,6.7622,6.679,6.6956,55400.0],["1983-03-11",6.7123,6.7622,6.7123,6.7456,114600.0],["1983-03-14",6.7456,6.7622,6.6956,6.7289,105000.0],["1983-03-15",6.7289,6.8289,6.7289,6.7289,361200.0],["1983-03-16",6.7289,6.7456,6.6456,6.6456,64400.0],["1983-03-17",6.6456,6.6623,6.6123,6.6123,98800.0],["1983-03-18",6.6123,6.6456,6.5957,6.629,103000.0],["1983-03-21",6.629,6.7123,6.5291,6.629,356800.0],["1983-03-22",6.6623,6.7289,6.6623,6.6956,118000.0],["1983-03-23",6.6956,6.7456,6.5957,6.6456,170600.0],["1983-03-24",6.6456,6.6956,6.629,6.6623,125200.0],["1983-03-25",6.6623,6.6623,6.629,6.6623,56000.0],["1983-03-28",6.629,6.629,6.3792,6.4291,104400.0],["1983-03-29",6.4291,6.4791,6.3958,6.4125,125200.0],["1983-03-30",6.4125,6.4291,6.3458,6.3625,24600.0],["1983-03-31",6.3458,6.3458,6.1293,6.1959,178400.0],["1983-04-04",6.1959,6.2959,6.1959,6.2959,154000.0],["1983-04-05",6.3292,6.4458,6.3292,6.3792,42400.0],["1983-04-06",6.3625,6.3625,6.3292,6.3625,87400.0],["1983-04-07",6.3792,6.4624,6.3792,6.4291,50200.0],["1983-04-08",6.4291,6.4624,6.3958,6.4125,197600.0],["1983-04-11",6.4125,6.4624,6.3292,6.3958,41200.0],["1983-04-12",6.579,6.7955,6.579,6.6956,185000.0],["1983-04-13",6.7289,6.9954,6.7289,6.9954,187600.0],["1983-04-14",7.062,7.1786,7.062,7.162,158200.0],["1983-04-15",7.1786,7.3618,7.1786,7.1953,264600.0],["1983-04-18",7.1953,7.2619,7.1786,7.2453,135600.0],["1983-04-19",7.2452,7.2452,6.9954,6.9954,121000.0],["1983-04-20",6.9954,7.1953,6.9788,7.1453,377400.0],["1983-04-21",7.1453,7.2286,6.9454,7.0287,118000.0],["1983-04-22",7.062,7.3285,7.062,7.2286,356800.0],["1983-04-25",7.2286,7.2619,7.0287,7.0287,127800.0],["1983-04-26",7.0287,7.0287,6.9288,7.0287,114000.0],["1983-04-27",7.0287,7.1786,7.0121,7.0287,186200.0],["1983-04-28",7.0287,7.0454,6.9288,7.0454,286600.0],["1983-04-29",7.0454,7.0454,6.8955,6.9788,158200.0],["1983-05-02",6.9788,7.0287,6.9621,6.9788,132200.0],["1983-05-03",6.9788,7.062,6.8788,6.9621,74000.0],["1983-05-04",6.9621,6.9954,6.8622,6.9454,185600.0],["1983-05-05",7.0121,7.062,7.0121,7.0454,122000.0],["1983-05-06",7.0454,7.0454,6.9788,7.0287,89000.0],["1983-05-09",7.0287,7.0287,6.9788,7.0287,37200.0],["1983-05-10",7.0287,7.062,6.9621,7.062,472200.0],["1983-05-11",7.062,7.162,7.0287,7.0287,208400.0],["1983-05-12",7.0287,7.062,6.8289,6.8455,161000.0],["1983-05-13",6.8455,6.9288,6.8289,6.8289,109400.0],["1983-05-16",6.7789,6.7789,6.7123,6.7289,48000.0],["1983-05-17",6.7289,6.8289,6.7289,6.8289,191800.0],["1983-05-18",6.8289,6.9954,6.7955,6.9288,224800.0],["1983-05-19",6.9288,6.9621,6.7622,6.8122,237600.0],["1983-05-20",6.8122,6.8622,6.8122,6.8455,56800.0],["1983-05-23",6.7955,6.7955,6.6956,6.6956,600800.0],["1983-05-24",6.6956,6.7622,6.6456,6.6623,91600.0],["1983-05-25",6.6623,6.7622,6.629,6.7456,443400.0],["1983-05-26",6.7456,6.7622,6.5624,6.5624,477800.0],["1983-05-27",6.5624,6.5624,6.3958,6.4291,225000.0],["1983-05-31",6.4624,6.579,6.4624,6.4791,211200.0],["1983-06-01",6.4791,6.5624,6.4291,6.4291,397600.0],["1983-06-02",6.4291,6.4624,6.2626,6.2792,795600.0],["1983-06-03",6.2959,6.4291,6.2959,6.4291,1000600.0],["1983-06-06",6.6123,6.7123,6.6123,6.629,743400.0],["1983-06-07",6.6956,6.7789,6.6956,6.6956,205600.0],["1983-06-08",6.6623,6.6623,6.5624,6.6623,176800.0],["1983-06-09",6.6623,6.6623,6.579,6.629,119400.0],["1983-06-10",6.6623,6.7622,6.629,6.7289,133200.0],["1983-06-13",6.7289,6.7955,6.6956,6.7955,237400.0],["1983-06-14",6.8788,7.0121,6.8622,6.9454,290400.0],["1983-06-15",7.0954,7.595,7.0954,7.2952,274200.0],["1983-06-16",7.2286,7.3618,7.1953,7.3452,246800.0],["1983-06-17",7.3618,7.3618,7.0954,7.162,190400.0],["1983-06-20",7.1953,7.2619,7.0787,7.1453,61600.0],["1983-06-21",7.112,7.162,7.0953,7.0953,143600.0],["1983-06-22",7.062,7.1287,6.9954,7.0287,86000.0],["1983-06-23",7.0287,7.0287,6.8788,6.9621,82800.0],["1983-06-24",6.9621,6.9954,6.9288,6.9288,170600.0],["1983-06-27",6.8788,6.9288,6.8622,6.9121,47200.0],["1983-06-28",6.8622,6.8955,6.7456,6.7789,125800.0],["1983-06-29",6.8122,6.8122,6.679,6.7123,164800.0],["1983-06-30",6.7289,6.9288,6.7289,6.9288,215000.0],["1983-07-01",6.9288,6.9288,6.8289,6.9288,38800.0],["1983-07-05",6.8955,6.8955,6.7955,6.8289,123200.0],["1983-07-06",6.8289,7.062,6.8289,6.9954,51400.0],["1983-07-07",7.0121,7.0287,6.9454,6.9621,175600.0],["1983-07-08",6.9288,6.9288,6.7955,6.7955,225200.0],["1983-07-11",6.8289,6.8455,6.7622,6.7955,246200.0],["1983-07-12",6.7955,6.8289,6.6623,6.6623,87200.0],["1983-07-13",6.6956,6.7289,6.6623,6.679,59000.0],["1983-07-14",6.7456,6.8455,6.7123,6.8122,275600.0],["1983-07-15",6.8122,6.8955,6.8122,6.8289,130200.0],["1983-07-18",6.7955,6.8289,6.7123,6.8289,513200.0],["1983-07-19",6.8622,6.8955,6.8455,6.8788,287200.0],["1983-07-20",6.9121,7.0953,6.9121,7.0454,98200.0],["1983-07-21",7.1287,7.1953,7.0953,7.1953,281200.0],["1983-07-22",7.0787,7.1953,7.0287,7.062,96200.0],["1983-07-25",7.062,7.2452,7.0287,7.1953,69000.0],["1983-07-26",7.1953,7.2952,7.1953,7.2952,200800.0],["1983-07-27",7.2286,7.2952,7.062,7.062,126000.0],["1983-07-28",6.9621,6.9954,6.9288,6.9454,100600.0],["1983-07-29",6.8289,6.8289,6.7622,6.7955,330800.0],["1983-08-01",6.7622,6.8622,6.6956,6.8289,235800.0],["1983-08-02",6.8122,6.9288,6.7955,6.7955,63600.0],["1983-08-03",6.8289,6.8788,6.7622,6.8788,209600.0],["1983-08-04",6.8955,6.8955,6.5957,6.6956,298400.0],["1983-08-05",6.6623,6.6623,6.579,6.5957,165000.0],["1983-08-08",6.5957,6.5957,6.4291,6.4291,150600.0],["1983-08-09",6.1293,6.2959,6.1293,6.1959,524400.0],["1983-08-10",6.0627,6.2126,5.9961,6.2126,705600.0],["1983-08-11",6.2293,6.2959,6.096,6.096,94600.0],["1983-08-12",6.1293,6.1959,6.096,6.096,55000.0],["1983-08-15",6.2293,6.2626,6.1793,6.2126,222000.0],["1983-08-16",6.1793,6.1793,6.0627,6.1127,116800.0],["1983-08-17",6.0794,6.2293,6.0794,6.1959,188400.0],["1983-08-18",6.2293,6.3292,6.1959,6.1959,189800.0],["1983-08-19",6.1959,6.1959,6.1626,6.1626,48800.0],["1983-08-22",6.1959,6.1959,6.1293,6.1626,36600.0],["1983-08-23",6.1626,6.1626,6.0627,6.0627,71600.0],["1983-08-24",6.056,6.1233,6.056,6.1064,237800.0],["1983-08-25",6.0896,6.0896,5.955,6.0055,336400.0],["1983-08-26",5.955,6.0223,5.8877,6.0055,116600.0],["1983-08-29",5.9719,6.0223,5.955,6.0223,72000.0],["1983-08-30",6.0223,6.1233,6.0223,6.1233,37000.0],["1983-08-31",6.0728,6.241,6.056,6.241,125200.0],["1983-09-01",6.2578,6.3251,6.2242,6.3251,53400.0],["1983-09-02",6.2915,6.6279,6.2915,6.5102,90000.0],["1983-09-06",6.6279,6.7289,6.5943,6.6447,104200.0],["1983-09-07",6.6616,6.6616,6.4092,6.4597,220200.0],["1983-09-08",6.4597,6.4597,6.3588,6.4261,423600.0],["1983-09-09",6.4092,6.4597,6.3924,6.4092,39400.0],["1983-09-12",6.7288,6.7288,6.4597,6.4933,136800.0],["1983-09-13",6.3588,6.4597,6.3251,6.3924,176400.0],["1983-09-14",6.3924,6.4092,6.3419,6.3419,107400.0],["1983-09-15",6.3756,6.3924,6.2915,6.2915,74400.0],["1983-09-16",6.2578,6.3756,6.241,6.3083,60200.0],["1983-09-19",6.3419,6.4261,6.3419,6.4261,129600.0],["1983-09-20",6.4597,6.5943,6.4261,6.5943,305800.0],["1983-09-21",6.5943,6.5943,6.4429,6.4429,129400.0],["1983-09-22",6.3756,6.4933,6.3756,6.4429,191000.0],["1983-09-23",6.4597,6.4597,6.2242,6.2915,310000.0],["1983-09-26",6.2915,6.6279,6.1905,6.2578,252600.0],["1983-09-27",6.2242,6.2242,6.1401,6.1737,131200.0],["1983-09-28",6.1905,6.2915,6.1905,6.2915,124200.0],["1983-09-29",6.3251,6.3588,6.3083,6.3251,113200.0],["1983-09-30",6.2915,6.3083,6.241,6.241,209200.0],["1983-10-03",6.241,6.2915,6.2242,6.241,229000.0],["1983-10-04",6.2747,6.3083,6.2578,6.2915,112800.0],["1983-10-05",6.2578,6.2915,6.1569,6.2578,152600.0],["1983-10-06",6.2747,6.3924,6.2747,6.3924,252600.0],["1983-10-07",6.3924,6.4261,6.3251,6.3588,96000.0],["1983-10-10",6.3251,6.3924,6.2915,6.3924,23600.0],["1983-10-11",6.4933,6.712,6.4597,6.5943,348000.0],["1983-10-12",6.5606,6.6784,6.527,6.5606,454200.0],["1983-10-13",6.5943,6.6279,6.4597,6.4597,423600.0],["1983-10-14",6.4933,6.527,6.4261,6.4429,251200.0],["1983-10-17",6.527,6.712,6.4597,6.6616,204400.0],["1983-10-18",6.7288,6.7288,6.5775,6.5775,158400.0],["1983-10-19",6.5775,6.6279,6.4765,6.4765,171400.0],["1983-10-20",6.4597,6.5606,6.4597,6.4933,129800.0],["1983-10-21",6.4429,6.5438,6.3083,6.3251,62200.0],["1983-10-24",6.3083,6.4765,6.3083,6.4765,78200.0],["1983-10-25",6.4765,6.527,6.4597,6.527,148600.0],["1983-10-26",6.5775,6.6616,6.5102,6.527,31600.0],["1983-10-27",6.4933,6.5102,6.3251,6.3419,736800.0],["1983-10-28",6.3588,6.3756,6.3251,6.3251,171000.0],["1983-10-31",6.2915,6.3251,6.2242,6.2578,92000.0],["1983-11-01",6.2915,6.2915,6.0896,6.2074,205400.0],["1983-11-02",6.241,6.2578,6.1905,6.2242,791600.0],["1983-11-03",6.241,6.241,6.1401,6.1401,34200.0],["1983-11-04",6.1401,6.1569,6.0896,6.0896,211800.0],["1983-11-07",6.1064,6.1064,6.056,6.0896,151600.0],["1983-11-08",6.0896,6.2074,6.0896,6.1905,349200.0],["1983-11-09",6.1905,6.2242,6.1233,6.1401,157600.0],["1983-11-10",6.056,6.2242,6.0391,6.1569,771400.0],["1983-11-11",6.1233,6.2242,6.0896,6.2242,425400.0],["1983-11-14",6.2578,6.4933,6.2578,6.3588,498800.0],["1983-11-15",6.3924,6.3924,6.3588,6.3756,113800.0],["1983-11-16",6.3756,6.4261,6.3588,6.4261,82200.0],["1983-11-17",6.4261,6.4597,6.4092,6.4261,111200.0],["1983-11-18",6.4597,6.4765,6.3924,6.3924,277800.0],["1983-11-21",6.3924,6.4261,6.3419,6.4261,125800.0],["1983-11-22",6.4933,6.6279,6.4933,6.527,432000.0],["1983-11-23",6.5606,6.5606,6.4933,6.5102,108800.0],["1983-11-25",6.4765,6.6616,6.4765,6.6616,55400.0],["1983-11-28",6.6616,6.8634,6.6279,6.7961,324400.0],["1983-11-29",6.8466,6.8634,6.813,6.8466,215400.0],["1983-11-30",6.8634,6.8803,6.7625,6.7961,345200.0],["1983-12-01",6.7622,6.8301,6.7622,6.8131,105200.0],["1983-12-02",6.8131,6.8131,6.6602,6.6772,78400.0],["1983-12-05",6.6942,6.6942,6.6092,6.6602,33000.0],["1983-12-06",6.6602,6.6942,6.6262,6.6262,87200.0],["1983-12-07",6.6432,6.7112,6.5583,6.5753,131200.0],["1983-12-08",6.5583,6.6602,6.5413,6.5922,759600.0],["1983-12-09",6.6262,6.6602,6.6092,6.6602,180600.0],["1983-12-12",6.6942,6.7622,6.6262,6.7622,390600.0],["1983-12-13",6.7622,6.7622,6.6772,6.6942,26600.0],["1983-12-14",6.7282,6.7791,6.6602,6.6602,261000.0],["1983-12-15",6.5583,6.5753,6.4224,6.5073,80800.0],["1983-12-16",6.4733,6.4903,6.3714,6.3714,129400.0],["1983-12-19",6.3714,6.5243,6.3544,6.5243,217800.0],["1983-12-20",6.5243,6.5243,6.4393,6.4563,151600.0],["1983-12-21",6.5243,6.5583,6.4903,6.5243,490600.0],["1983-12-22",6.6602,6.7112,6.5923,6.6092,46400.0],["1983-12-23",6.6432,6.6432,6.5923,6.6262,226400.0],["1983-12-27",6.5922,6.6262,6.5922,6.5922,123800.0],["1983-12-28",6.5923,6.6262,6.5923,6.6092,170400.0],["1983-12-29",6.6262,6.6262,6.5243,6.5753,79600.0],["1983-12-30",6.5922,6.5922,6.5413,6.5922,91200.0],["1984-01-03",6.5922,6.6262,6.5243,6.5922,29600.0],["1984-01-04",6.5923,6.6942,6.5243,6.6942,97600.0],["1984-01-05",6.7282,6.7622,6.6942,6.7622,368600.0],["1984-01-06",6.7282,6.7622,6.6772,6.7622,323000.0],["1984-01-09",6.7622,6.7961,6.7452,6.7622,354200.0],["1984-01-10",6.7452,6.7961,6.7112,6.7112,255400.0],["1984-01-11",6.7112,6.7282,6.6602,6.6942,56200.0],["1984-01-12",6.6602,6.7112,6.5923,6.6092,51400.0],["1984-01-13",6.6942,6.6942,6.4054,6.5073,56200.0],["1984-01-16",6.5243,6.5243,6.4903,6.5073,79600.0],["1984-01-17",6.4903,6.5243,6.4733,6.4733,28200.0],["1984-01-18",6.4733,6.4733,6.2015,6.2864,194600.0],["1984-01-19",6.3204,6.4393,6.3204,6.3884,213000.0],["1984-01-20",6.4224,6.4563,6.3544,6.3544,186200.0],["1984-01-23",6.3204,6.3374,6.1845,6.2355,396800.0],["1984-01-24",6.2694,6.2864,6.1845,6.1845,342800.0],["1984-01-25",6.1845,6.2694,6.1845,6.1845,152400.0],["1984-01-26",6.1165,6.1335,5.9806,6.0656,1247400.0],["1984-01-27",6.0995,6.1165,6.0486,6.0995,144000.0],["1984-01-30",6.0825,6.0825,5.9636,5.9636,165400.0],["1984-01-31",5.9806,6.0486,5.9126,6.0486,583200.0],["1984-02-01",6.0486,6.0825,5.9806,6.0146,355400.0],["1984-02-02",5.9806,5.9806,5.8107,5.8617,347000.0],["1984-02-03",5.8107,5.9806,5.8107,5.8787,285600.0],["1984-02-06",5.8447,5.9296,5.8107,5.8447,343800.0],["1984-02-07",5.8277,5.8787,5.7937,5.8277,236200.0],["1984-02-08",5.8277,5.8787,5.7937,5.8277,124800.0],["1984-02-09",5.7767,5.8277,5.7088,5.8107,254400.0],["1984-02-10",5.8107,5.9126,5.8107,5.9126,345000.0],["1984-02-13",5.8787,5.8787,5.7427,5.7427,127400.0],["1984-02-14",5.7427,5.7767,5.7088,5.7597,226800.0],["1984-02-15",5.7427,5.9126,5.7427,5.8447,454200.0],["1984-02-16",5.8617,5.8787,5.8107,5.8107,294400.0],["1984-02-17",5.8107,5.8447,5.6408,5.6748,148000.0],["1984-02-21",5.6068,5.6068,5.4369,5.4879,189800.0],["1984-02-22",5.4879,5.6408,5.4879,5.5219,177600.0],["1984-02-23",5.5558,5.6068,5.5049,5.6068,189600.0],["1984-02-24",5.5728,5.7427,5.5728,5.7427,32200.0],["1984-02-27",5.7943,6.0178,5.7943,5.9834,111000.0],["1984-02-28",6.0178,6.0178,5.7771,5.8115,195400.0],["1984-02-29",5.7771,5.8975,5.6396,5.6396,182800.0],["1984-03-01",5.6396,5.674,5.588,5.6052,132600.0],["1984-03-02",5.6052,5.674,5.6052,5.6568,454200.0],["1984-03-05",5.674,5.674,5.6052,5.6396,96000.0],["1984-03-06",5.6396,5.6396,5.5708,5.588,83000.0],["1984-03-07",5.588,5.6052,5.5192,5.6052,127200.0],["1984-03-08",5.6052,5.6052,5.3301,5.3645,376000.0],["1984-03-09",5.3989,5.5192,5.3989,5.4848,371600.0],["1984-03-12",5.5708,5.674,5.5364,5.674,370600.0],["1984-03-13",5.7771,5.7943,5.6568,5.7083,307200.0],["1984-03-14",5.7255,5.7771,5.6568,5.7771,181800.0],["1984-03-15",5.8115,5.9834,5.8115,5.9834,187800.0],["1984-03-16",6.0866,6.1898,6.0178,6.0178,279800.0],["1984-03-19",6.0178,6.0178,5.8287,5.8459,58000.0],["1984-03-20",5.9147,5.9147,5.8631,5.8975,184800.0],["1984-03-21",5.8803,5.8803,5.8115,5.8459,265200.0],["1984-03-22",5.7943,5.8459,5.7943,5.7943,177600.0],["1984-03-23",5.8115,5.8287,5.5708,5.7427,367000.0],["1984-03-26",5.7084,5.7255,5.6224,5.6568,496600.0],["1984-03-27",5.6224,5.6396,5.588,5.588,21600.0],["1984-03-28",5.6396,5.6912,5.6396,5.6912,365800.0],["1984-03-29",5.7083,5.7427,5.6912,5.7083,325000.0],["1984-03-30",5.7083,5.7083,5.6224,5.6396,48400.0],["1984-04-02",5.6396,5.7255,5.6396,5.6396,251000.0],["1984-04-03",5.674,5.674,5.3817,5.4676,402200.0],["1984-04-04",5.4676,5.5192,5.4504,5.5192,287400.0],["1984-04-05",5.5192,5.5192,5.3645,5.3645,149400.0],["1984-04-06",5.3301,5.3817,5.2957,5.3817,270400.0],["1984-04-09",5.5536,5.6568,5.5192,5.5536,292200.0],["1984-04-10",5.5708,5.6396,5.5536,5.5708,98800.0],["1984-04-11",5.6052,5.6224,5.5708,5.6052,73000.0],["1984-04-12",5.6052,5.6052,5.502,5.5708,129200.0],["1984-04-13",5.6052,5.6396,5.502,5.5192,57800.0],["1984-04-16",5.4332,5.502,5.3989,5.4332,64800.0],["1984-04-17",5.4504,5.4848,5.4332,5.4676,120200.0],["1984-04-18",5.4848,5.5364,5.4676,5.5364,53000.0],["1984-04-19",5.502,5.5364,5.4332,5.4676,101600.0],["1984-04-23",5.4848,5.4848,5.3989,5.3989,168000.0],["1984-04-24",5.3989,5.4161,5.3473,5.3473,179400.0],["1984-04-25",5.3473,5.5364,5.3473,5.3645,292800.0],["1984-04-26",5.3645,5.3989,5.3645,5.3989,321200.0],["1984-04-27",5.4161,5.502,5.3989,5.4848,66800.0],["1984-04-30",5.502,5.6396,5.4504,5.6396,105800.0],["1984-05-01",5.6396,5.7083,5.588,5.6912,120400.0],["1984-05-02",5.6912,5.8115,5.6912,5.7599,402400.0],["1984-05-03",5.7427,5.7771,5.5708,5.6052,519200.0],["1984-05-04",5.6052,5.6052,5.4332,5.5708,193400.0],["1984-05-07",5.5708,5.6052,5.5536,5.6052,101800.0],["1984-05-08",5.6052,5.674,5.6052,5.674,73200.0],["1984-05-09",5.674,5.674,5.502,5.674,146000.0],["1984-05-10",5.674,5.674,5.5364,5.6052,145400.0],["1984-05-11",5.5708,5.5708,5.4333,5.4504,234800.0],["1984-05-14",5.4156,5.4156,5.2937,5.2937,821000.0],["1984-05-15",5.2937,5.2937,5.2241,5.2415,333400.0],["1984-05-16",5.2241,5.2589,5.1892,5.2067,867400.0],["1984-05-17",5.1892,5.2937,5.1718,5.2937,581800.0],["1984-05-18",5.2415,5.3285,5.2415,5.3285,106600.0],["1984-05-21",5.3634,5.4156,5.0848,5.3285,183800.0],["1984-05-22",5.3286,5.433,5.2937,5.3634,224600.0],["1984-05-23",5.3634,5.4156,5.3634,5.3982,339800.0],["1984-05-24",5.3982,5.4156,5.2589,5.3111,227600.0],["1984-05-25",5.2763,5.3808,5.2763,5.3285,100400.0],["1984-05-29",5.3285,5.3285,5.2241,5.2241,222400.0],["1984-05-30",5.2241,5.2241,5.1196,5.2241,209000.0],["1984-05-31",5.1892,5.1892,5.1196,5.1196,255800.0],["1984-06-01",5.1196,5.1892,5.1196,5.1544,150600.0],["1984-06-04",5.1718,5.2415,5.1718,5.1892,143400.0],["1984-06-05",5.1892,5.2589,5.1892,5.2241,47200.0],["1984-06-06",5.2241,5.2937,5.1892,5.2763,138800.0],["1984-06-07",5.2589,5.433,5.2415,5.3285,108200.0],["1984-06-08",5.3111,5.3982,5.1544,5.3982,81000.0],["1984-06-11",5.2067,5.2589,5.1196,5.1544,73600.0],["1984-06-12",5.1544,5.2067,5.137,5.1544,51200.0],["1984-06-13",5.2067,5.2241,5.1544,5.2067,40000.0],["1984-06-14",5.2241,5.2589,5.1196,5.1892,96200.0],["1984-06-15",5.2241,5.3285,5.2241,5.2589,62000.0],["1984-06-18",5.3111,5.3634,5.2763,5.3285,31600.0],["1984-06-19",5.3285,5.4504,5.3285,5.4504,131400.0],["1984-06-20",5.3634,5.4853,5.3111,5.4853,107200.0],["1984-06-21",5.5027,5.5201,5.346,5.4679,48800.0],["1984-06-22",5.4679,5.4853,5.3634,5.433,257000.0],["1984-06-25",5.4679,5.4679,5.3634,5.4156,87400.0],["1984-06-26",5.4156,5.4156,5.2589,5.2937,192200.0],["1984-06-27",5.3111,5.3634,5.3111,5.3285,45800.0],["1984-06-28",5.346,5.3808,5.3111,5.3634,85200.0],["1984-06-29",5.3982,5.5027,5.3982,5.4504,38000.0],["1984-07-02",5.4853,5.4853,5.3634,5.433,118800.0],["1984-07-03",5.4679,5.5723,5.4679,5.5375,224800.0],["1984-07-05",5.5549,5.5549,5.3982,5.3982,44800.0],["1984-07-06",5.3982,5.4504,5.3634,5.433,33000.0],["1984-07-09",5.3808,5.5375,5.3808,5.5375,142800.0],["1984-07-10",5.5375,5.5375,5.3634,5.3982,169400.0],["1984-07-11",5.3982,5.4853,5.3808,5.4679,371400.0],["1984-07-12",5.4679,5.5375,5.4156,5.4853,365600.0],["1984-07-13",5.5201,5.5201,5.433,5.5201,145600.0],["1984-07-16",5.5201,5.5201,5.4504,5.5027,26400.0],["1984-07-17",5.4504,5.5723,5.4504,5.5201,178400.0],["1984-07-18",5.5201,5.5375,5.4679,5.4853,75000.0],["1984-07-19",5.4679,5.5027,5.433,5.433,136000.0],["1984-07-20",5.433,5.4853,5.433,5.4853,23400.0],["1984-07-23",5.4679,5.5027,5.4156,5.433,132800.0],["1984-07-24",5.4679,5.4679,5.4156,5.4679,53200.0],["1984-07-25",5.4504,5.5723,5.3982,5.5549,135200.0],["1984-07-26",5.5201,5.5723,5.5201,5.5723,70600.0],["1984-07-27",5.6594,5.8858,5.642,5.851,164800.0],["1984-07-30",5.8161,5.851,5.7987,5.8161,134800.0],["1984-07-31",5.851,5.8858,5.7291,5.7987,117200.0],["1984-08-01",5.8161,5.851,5.8161,5.8335,100600.0],["1984-08-02",5.8858,5.9728,5.851,5.9554,746000.0],["1984-08-03",6.1644,6.3385,5.9554,6.1644,575200.0],["1984-08-06",6.2166,6.3908,6.0599,6.1122,195600.0],["1984-08-07",6.1122,6.1122,5.9903,6.0773,194600.0],["1984-08-08",6.0599,6.147,6.0599,6.1122,179000.0],["1984-08-09",6.1296,6.1644,6.0773,6.147,343000.0],["1984-08-10",6.2689,6.3211,6.2341,6.3037,399000.0],["1984-08-13",6.2689,6.2689,6.1644,6.2341,63800.0],["1984-08-14",6.2689,6.2689,6.1992,6.1992,28800.0],["1984-08-15",6.1992,6.2166,6.0251,6.0599,32000.0],["1984-08-16",6.0599,6.1122,6.0425,6.1122,46600.0],["1984-08-17",6.0947,6.147,6.0425,6.0425,93600.0],["1984-08-20",6.0077,6.0947,6.0077,6.0947,79000.0],["1984-08-21",6.0599,6.1644,5.9903,6.0947,88200.0],["1984-08-22",6.1992,6.2341,6.0251,6.0251,80200.0],["1984-08-23",6.0251,6.1296,6.0077,6.1296,163800.0],["1984-08-24",6.0947,6.1644,6.0947,6.1296,55800.0],["1984-08-27",6.1296,6.2176,6.1296,6.2,178400.0],["1984-08-28",6.2705,6.2881,6.2176,6.2176,147800.0],["1984-08-29",6.2353,6.2705,6.2,6.2353,139400.0],["1984-08-30",6.2353,6.2529,6.1472,6.1824,44000.0],["1984-08-31",6.1648,6.1824,6.1296,6.1824,28400.0],["1984-09-04",6.0943,6.1648,6.0415,6.0943,120200.0],["1984-09-05",6.0591,6.0591,5.971,5.971,21000.0],["1984-09-06",5.971,6.0415,5.9534,6.0415,292800.0],["1984-09-07",6.0239,6.0591,5.9534,5.9534,21000.0],["1984-09-10",5.9887,6.0239,5.9534,5.9887,57600.0],["1984-09-11",5.9534,6.2,5.9534,6.112,302800.0],["1984-09-12",6.112,6.112,5.9887,6.0239,81800.0],["1984-09-13",5.971,6.0415,5.9182,6.0415,88400.0],["1984-09-14",6.1296,6.1648,6.0943,6.112,207200.0],["1984-09-17",6.1296,6.2353,6.0591,6.2,223800.0],["1984-09-18",6.2529,6.2529,6.0415,6.0591,51600.0],["1984-09-19",6.0239,6.1296,5.9534,5.9887,89200.0],["1984-09-20",5.9887,6.0591,5.971,6.0239,146200.0],["1984-09-21",6.0415,6.0591,5.9887,5.9887,76600.0],["1984-09-24",5.9887,6.0591,5.9887,6.0063,102400.0],["1984-09-25",6.0239,6.0239,5.8654,5.9182,36600.0],["1984-09-26",5.9006,5.9358,5.8654,5.9182,20600.0],["1984-09-27",5.9534,6.0591,5.9182,6.0591,95000.0],["1984-09-28",6.0239,6.0591,5.9358,5.9534,80400.0],["1984-10-01",5.9182,5.9182,5.8478,5.9006,21200.0],["1984-10-02",5.9006,5.9006,5.7421,5.7773,26200.0],["1984-10-03",5.7597,5.8478,5.7421,5.7421,14600.0],["1984-10-04",5.7773,5.7773,5.5483,5.6364,82800.0],["1984-10-05",5.6364,5.6716,5.5659,5.6364,346400.0],["1984-10-08",5.6012,5.6364,5.5659,5.6364,43400.0],["1984-10-09",5.6188,5.6364,5.6012,5.6188,53400.0],["1984-10-10",5.6012,5.7421,5.6012,5.7245,108600.0],["1984-10-11",5.7245,5.7245,5.6364,5.654,42600.0],["1984-10-12",5.6364,5.7773,5.6188,5.7068,228000.0],["1984-10-15",5.7597,5.7773,5.7245,5.7421,383400.0],["1984-10-16",5.7597,5.7773,5.7421,5.7773,46600.0],["1984-10-17",5.7421,5.7773,5.7421,5.7421,44800.0],["1984-10-18",5.7421,5.883,5.7068,5.7068,119200.0],["1984-10-19",5.9534,6.0591,5.7068,6.0239,426800.0],["1984-10-22",6.0943,6.1296,6.0591,6.0767,174400.0],["1984-10-23",6.0943,6.1824,6.0943,6.1296,88000.0],["1984-10-24",6.1296,6.1824,6.112,6.1472,51400.0],["1984-10-25",6.1648,6.1648,6.1296,6.1648,211200.0],["1984-10-26",6.1472,6.1824,6.0943,6.1296,68600.0],["1984-10-29",6.0943,6.0943,5.9534,5.9887,64000.0],["1984-10-30",6.0239,6.1296,6.0239,6.0591,193600.0],["1984-10-31",6.0767,6.1824,6.0767,6.1648,171400.0],["1984-11-01",6.1648,6.2,6.1648,6.2,187800.0],["1984-11-02",6.2,6.2,6.1296,6.1648,75400.0],["1984-11-05",6.1648,6.2,6.0943,6.1824,49600.0],["1984-11-06",6.2,6.2176,6.1296,6.1648,201200.0],["1984-11-07",6.1648,6.2705,6.1648,6.2,264400.0],["1984-11-08",6.2,6.2,6.112,6.1648,172200.0],["1984-11-09",6.1648,6.2,6.0943,6.112,94400.0],["1984-11-12",6.1472,6.2,6.1296,6.2,60600.0],["1984-11-13",6.1824,6.1824,6.1472,6.1472,76400.0],["1984-11-14",6.1648,6.1824,6.1472,6.1824,67600.0],["1984-11-15",6.1824,6.1824,6.0943,6.112,276000.0],["1984-11-16",6.112,6.1296,6.0943,6.0943,105200.0],["1984-11-19",6.0943,6.1296,6.0239,6.0239,209000.0],["1984-11-20",5.9887,6.0415,5.9887,6.0063,56600.0],["1984-11-21",6.0063,6.0415,5.9887,6.0239,63200.0],["1984-11-23",6.0415,6.2529,6.0415,6.2529,369800.0],["1984-11-26",6.2529,6.2529,6.1472,6.1824,191600.0],["1984-11-27",6.1648,6.2,6.1648,6.1824,95800.0],["1984-11-28",6.1824,6.2,6.1472,6.1472,86600.0],["1984-11-29",6.1472,6.1828,6.1472,6.1472,26600.0],["1984-11-30",6.1472,6.1828,6.1294,6.1828,51600.0],["1984-12-03",6.2006,6.2006,6.1294,6.1828,181600.0],["1984-12-04",6.0937,6.1828,5.9156,5.9868,170400.0],["1984-12-05",5.9868,6.0581,5.9868,6.0581,102400.0],["1984-12-06",6.0581,6.2006,6.0581,6.2006,26200.0],["1984-12-07",6.1472,6.2363,6.1294,6.2006,241400.0],["1984-12-10",6.2006,6.2185,6.165,6.1828,103600.0],["1984-12-11",6.1828,6.2006,6.165,6.1828,33200.0],["1984-12-12",6.2006,6.2185,6.1828,6.2006,36200.0],["1984-12-13",6.2185,6.2185,6.0937,6.1294,29800.0],["1984-12-14",6.0937,6.1828,6.0937,6.1472,39400.0],["1984-12-17",6.165,6.2541,6.1294,6.2541,75800.0],["1984-12-18",6.2719,6.4145,6.2719,6.3788,296000.0],["1984-12-19",6.3432,6.3788,6.3254,6.3788,351200.0],["1984-12-20",6.3432,6.3966,6.3432,6.3788,190400.0],["1984-12-21",6.3788,6.4857,6.3788,6.4679,391000.0],["1984-12-24",6.5035,6.5392,6.4857,6.5214,31800.0],["1984-12-26",6.5392,6.6283,6.5214,6.557,45600.0],["1984-12-27",6.5748,6.6105,6.557,6.5926,71600.0],["1984-12-28",6.5748,6.6105,6.557,6.5926,170400.0],["1984-12-31",6.6105,6.6817,6.5926,6.6283,63200.0],["1985-01-02",6.6283,6.6283,6.5035,6.5748,112800.0],["1985-01-03",6.557,6.5926,6.5214,6.557,269000.0],["1985-01-04",6.5035,6.5035,6.3075,6.3432,61600.0],["1985-01-07",6.3788,6.4145,6.361,6.361,91200.0],["1985-01-08",6.3966,6.4145,6.3788,6.4145,154800.0],["1985-01-09",6.4501,6.6104,6.4501,6.557,208600.0],["1985-01-10",6.5392,6.6817,6.5392,6.6817,87600.0],["1985-01-11",6.6995,6.6995,6.557,6.5748,153600.0],["1985-01-14",6.557,6.6461,6.5214,6.6105,92400.0],["1985-01-15",6.7174,6.7352,6.6995,6.7352,133200.0],["1985-01-16",6.7886,6.949,6.7708,6.9134,456400.0],["1985-01-17",6.9668,6.9846,6.8955,6.8955,124400.0],["1985-01-18",6.8421,6.8421,6.7886,6.8421,113600.0],["1985-01-21",6.8421,7.0203,6.8064,6.9846,283800.0],["1985-01-22",7.0024,7.0559,7.0024,7.0559,466400.0],["1985-01-23",7.0203,7.0203,6.9846,7.0024,161600.0],["1985-01-24",7.0024,7.0024,6.8421,6.8777,297200.0],["1985-01-25",6.8064,6.8064,6.6995,6.7352,331800.0],["1985-01-28",6.7708,6.8421,6.7352,6.8243,137200.0],["1985-01-29",6.8421,6.8421,6.753,6.8421,53600.0],["1985-01-30",6.8421,6.8599,6.6995,6.8064,194400.0],["1985-01-31",6.7352,6.7352,6.6283,6.6817,287400.0],["1985-02-01",6.6995,6.6995,6.6461,6.6639,81200.0],["1985-02-04",6.6461,6.6639,6.6283,6.6283,221400.0],["1985-02-05",6.6461,6.6461,6.4501,6.4857,77400.0],["1985-02-06",6.4857,6.557,6.3788,6.557,399000.0],["1985-02-07",6.557,6.6995,6.557,6.6639,137600.0],["1985-02-08",6.6995,6.7708,6.6639,6.7708,127800.0],["1985-02-11",6.8064,6.8064,6.6995,6.7352,248800.0],["1985-02-12",6.6995,6.6995,6.6461,6.6639,273000.0],["1985-02-13",6.6995,6.8243,6.6639,6.8243,243800.0],["1985-02-14",6.8065,6.8421,6.7708,6.7886,241800.0],["1985-02-15",6.8065,6.8065,6.6995,6.7708,61600.0],["1985-02-19",6.8064,6.8421,6.8064,6.8421,235200.0],["1985-02-20",6.8065,6.8243,6.7708,6.8243,77000.0],["1985-02-21",6.8421,6.8955,6.8421,6.8955,228400.0],["1985-02-22",6.9134,6.9846,6.9134,6.9134,941600.0],["1985-02-25",6.8954,6.9134,6.8053,6.9134,49600.0],["1985-02-26",6.9314,6.9494,6.9134,6.9314,298200.0],["1985-02-27",6.9134,6.9134,6.8413,6.8593,123800.0],["1985-02-28",6.8233,6.8413,6.7693,6.8413,166200.0],["1985-03-01",6.8413,6.9674,6.8413,6.9674,485600.0],["1985-03-04",6.9314,6.9314,6.6613,6.8413,715400.0],["1985-03-05",6.8053,6.8053,6.6253,6.6973,296400.0],["1985-03-06",6.6973,6.6973,6.6253,6.6973,273600.0],["1985-03-07",6.6253,6.6973,6.6253,6.6253,240800.0],["1985-03-08",6.6613,6.6793,6.5893,6.6613,229600.0],["1985-03-11",6.6613,6.6973,6.5713,6.6433,90200.0],["1985-03-12",6.6253,6.7513,6.6253,6.6793,78000.0],["1985-03-13",6.6973,6.7333,6.6613,6.6613,129200.0],["1985-03-14",6.6613,6.6973,6.5533,6.6613,109600.0],["1985-03-15",6.6253,6.7513,6.6253,6.6253,94800.0],["1985-03-18",6.5893,6.6253,6.4813,6.5353,133600.0],["1985-03-19",6.5353,6.5533,6.4813,6.5353,83400.0],["1985-03-20",6.5173,6.5713,6.4093,6.5353,142600.0],["1985-03-21",6.5533,6.6613,6.5533,6.6253,199800.0],["1985-03-22",6.6253,6.6793,6.6253,6.6253,144000.0],["1985-03-25",6.6613,6.6793,6.6433,6.6613,36200.0],["1985-03-26",6.6433,6.6973,6.6073,6.6073,307000.0],["1985-03-27",6.5713,6.5893,6.4813,6.4813,35400.0],["1985-03-28",6.4813,6.5533,6.4813,6.5173,101000.0],["1985-03-29",6.4993,6.5173,6.4813,6.4813,576000.0],["1985-04-01",6.4813,6.5533,6.4633,6.5533,129400.0],["1985-04-02",6.5713,6.5713,6.4813,6.5173,98200.0],["1985-04-03",6.4813,6.4993,6.3732,6.3732,185200.0],["1985-04-04",6.3732,6.4093,6.3552,6.3732,132200.0],["1985-04-08",6.3732,6.4993,6.3552,6.3552,109400.0],["1985-04-09",6.3552,6.4453,6.3552,6.3552,32600.0],["1985-04-10",6.3552,6.3552,6.2292,6.3012,251600.0],["1985-04-11",6.3012,6.4453,6.3012,6.3192,139600.0],["1985-04-12",6.3192,6.3192,6.3192,6.3192,153400.0],["1985-04-15",6.3192,6.3192,6.2832,6.2832,230200.0],["1985-04-16",6.2832,6.4453,6.2652,6.3732,120200.0],["1985-04-17",6.4273,6.4453,6.3913,6.4093,73800.0],["1985-04-18",6.4273,6.4633,6.3732,6.3732,342800.0],["1985-04-19",6.3732,6.4093,6.3372,6.3732,57000.0],["1985-04-22",6.3733,6.3913,6.3012,6.3012,18400.0],["1985-04-23",6.2832,6.3012,6.1932,6.2652,156200.0],["1985-04-24",6.2652,6.2652,6.1932,6.1932,202400.0],["1985-04-25",6.1932,6.2292,6.1572,6.2292,72200.0],["1985-04-26",6.2652,6.2652,6.1572,6.1752,169600.0],["1985-04-29",6.1572,6.1572,5.9412,5.9412,354400.0],["1985-04-30",5.9772,5.9772,5.8692,5.9592,144600.0],["1985-05-01",6.0312,6.0672,5.9412,5.9592,197200.0],["1985-05-02",5.9592,5.9772,5.8872,5.9052,58200.0],["1985-05-03",5.9052,5.9592,5.8331,5.9052,402400.0],["1985-05-06",5.9412,5.9772,5.8511,5.8692,183400.0],["1985-05-07",5.9052,5.9412,5.9052,5.9412,211600.0],["1985-05-08",5.9412,5.9592,5.9052,5.9052,216600.0],["1985-05-09",5.8872,6.0492,5.8872,6.0312,663800.0],["1985-05-10",6.0852,6.3012,6.0852,6.2652,226800.0],["1985-05-13",6.3199,6.3199,6.247,6.3199,43400.0],["1985-05-14",6.3017,6.3381,6.2652,6.2652,47200.0],["1985-05-15",6.3017,6.3381,6.2834,6.3381,42400.0],["1985-05-16",6.3199,6.4109,6.3199,6.4109,69800.0],["1985-05-17",6.3927,6.4656,6.3381,6.4291,46000.0],["1985-05-20",6.5566,6.5931,6.4838,6.502,388800.0],["1985-05-21",6.4838,6.5202,6.4291,6.5202,91400.0],["1985-05-22",6.4838,6.502,6.3563,6.3745,161800.0],["1985-05-23",6.3381,6.4838,6.2652,6.4656,142000.0],["1985-05-24",6.4838,6.5566,6.4474,6.5202,40400.0],["1985-05-28",6.5566,6.5566,6.4109,6.4474,282200.0],["1985-05-29",6.4291,6.502,6.4109,6.502,170000.0],["1985-05-30",6.5202,6.5931,6.5202,6.5566,142800.0],["1985-05-31",6.5202,6.5931,6.5202,6.5748,108800.0],["1985-06-03",6.6295,6.6841,6.5931,6.6841,184200.0],["1985-06-04",6.7023,6.757,6.7023,6.7206,84400.0],["1985-06-05",6.9937,7.0302,6.9209,6.9937,227800.0],["1985-06-06",6.9573,7.103,6.9027,7.0666,440000.0],["1985-06-07",7.0666,7.0848,6.8845,6.9209,80800.0],["1985-06-10",6.9209,6.9573,6.9209,6.9391,313600.0],["1985-06-11",6.9391,7.0302,6.9391,6.9937,199400.0],["1985-06-12",6.9937,7.0484,6.9209,6.9573,390000.0],["1985-06-13",6.9573,6.9573,6.7752,6.7934,365400.0],["1985-06-14",6.7934,6.8298,6.7752,6.8116,61200.0],["1985-06-17",6.8298,6.9391,6.8116,6.9209,58000.0],["1985-06-18",6.9391,7.0666,6.9027,6.9755,168600.0],["1985-06-19",6.9573,6.9755,6.9391,6.9573,329400.0],["1985-06-20",6.9755,7.012,6.8845,7.012,47200.0],["1985-06-21",6.9573,7.0302,6.9573,7.012,138200.0],["1985-06-24",6.9937,6.9937,6.9209,6.9755,78200.0],["1985-06-25",6.9937,7.012,6.9391,6.9755,174600.0],["1985-06-26",6.9573,6.9573,6.9209,6.9391,183400.0],["1985-06-27",6.9755,6.9755,6.9209,6.9209,16400.0],["1985-06-28",6.9573,6.9573,6.8845,6.9573,81800.0],["1985-07-01",6.9391,6.9391,6.8845,6.8845,48200.0],["1985-07-02",6.8845,6.9573,6.8116,6.8116,41800.0],["1985-07-03",6.8116,6.8298,6.7388,6.757,49200.0],["1985-07-05",6.7752,6.8116,6.7388,6.8116,19200.0],["1985-07-08",6.7752,6.7752,6.6659,6.7388,185200.0],["1985-07-09",6.7023,6.7388,6.7023,6.7388,113600.0],["1985-07-10",6.7023,6.7388,6.6659,6.7388,98600.0],["1985-07-11",6.7388,6.7388,6.7023,6.7388,125000.0],["1985-07-12",6.7023,6.8116,6.7023,6.7934,181400.0],["1985-07-15",6.7934,6.8116,6.7752,6.8116,132200.0],["1985-07-16",6.848,7.0302,6.8116,7.012,252200.0],["1985-07-17",7.0302,7.1577,7.0302,7.1577,183000.0],["1985-07-18",7.1759,7.2123,7.1394,7.1941,169600.0],["1985-07-19",7.2123,7.2669,7.2123,7.2669,108200.0],["1985-07-22",7.2669,7.3944,7.2669,7.3762,435800.0],["1985-07-23",7.3762,7.3944,7.2123,7.2123,455200.0],["1985-07-24",7.2123,7.2669,7.1759,7.2123,305000.0],["1985-07-25",7.2123,7.2305,7.1941,7.2123,61200.0],["1985-07-26",7.2123,7.2487,7.1759,7.2487,55000.0],["1985-07-29",7.2123,7.2123,7.1577,7.1577,42800.0],["1985-07-30",7.1212,7.1394,6.9937,6.9937,31600.0],["1985-07-31",7.0302,7.2487,7.0302,7.1759,192800.0],["1985-08-01",7.1759,7.2852,7.1394,7.2852,77400.0],["1985-08-02",7.2487,7.2851,7.2123,7.2305,32400.0],["1985-08-05",7.2305,7.2305,7.0666,7.0666,89000.0],["1985-08-06",7.0666,7.1759,6.9209,6.9209,65000.0],["1985-08-07",6.9209,7.0484,6.9209,6.9209,95600.0],["1985-08-08",6.9937,6.9937,6.9391,6.9937,77800.0],["1985-08-09",6.9573,6.9755,6.8663,6.9027,16000.0],["1985-08-12",6.8663,6.9209,6.848,6.848,42600.0],["1985-08-13",6.8116,6.848,6.7388,6.7388,42400.0],["1985-08-14",6.7206,6.757,6.7206,6.7388,38600.0],["1985-08-15",6.757,6.757,6.6659,6.7023,48000.0],["1985-08-16",6.7023,6.7388,6.7023,6.7023,54800.0],["1985-08-19",6.7206,6.8116,6.6841,6.7752,27200.0],["1985-08-20",6.8116,6.8116,6.7752,6.7752,12600.0],["1985-08-21",6.7752,6.9027,6.7752,6.9027,36800.0],["1985-08-22",6.8663,6.9391,6.7752,6.7934,70000.0],["1985-08-23",6.8116,6.8116,6.7752,6.8116,59800.0],["1985-08-26",6.8484,6.8484,6.8116,6.8484,28200.0],["1985-08-27",6.8853,6.8853,6.8853,6.8853,16600.0],["1985-08-28",6.8853,6.9773,6.8853,6.9773,28000.0],["1985-08-29",6.9589,6.9957,6.9589,6.9957,23000.0],["1985-08-30",7.0878,7.1062,7.0141,7.0693,52400.0],["1985-09-03",7.0878,7.1246,7.0509,7.0509,36600.0],["1985-09-04",7.0325,7.0325,6.9405,6.9405,72800.0],["1985-09-05",6.9405,6.9405,6.8853,6.9221,116800.0],["1985-09-06",6.8853,6.9037,6.8853,6.9037,12000.0],["1985-09-09",6.8853,6.9221,6.8484,6.8484,53400.0],["1985-09-10",6.83,6.83,6.738,6.738,48000.0],["1985-09-11",6.7012,6.738,6.6643,6.6643,68000.0],["1985-09-12",6.6275,6.6643,6.5539,6.5539,37000.0],["1985-09-13",6.5171,6.5539,6.4802,6.5355,95000.0],["1985-09-16",6.5723,6.7012,6.5171,6.5907,22400.0],["1985-09-17",6.6827,6.7012,6.5723,6.6643,25200.0],["1985-09-18",6.6643,6.738,6.6275,6.7196,38200.0],["1985-09-19",6.738,6.8668,6.738,6.83,99200.0],["1985-09-20",6.83,6.9589,6.7564,6.7564,66800.0],["1985-09-23",6.8484,6.9221,6.8484,6.8853,49600.0],["1985-09-24",6.83,6.8484,6.7748,6.7748,337600.0],["1985-09-25",6.738,6.7748,6.7196,6.738,202000.0],["1985-09-26",6.738,6.7748,6.7012,6.7748,114200.0],["1985-09-30",6.7564,6.83,6.7564,6.83,44600.0],["1985-10-01",6.7932,6.8116,6.738,6.7564,43000.0],["1985-10-02",6.7564,6.7748,6.738,6.738,50800.0],["1985-10-03",6.7012,6.7748,6.7012,6.738,26600.0],["1985-10-04",6.738,6.738,6.7012,6.738,38400.0],["1985-10-07",6.738,6.7932,6.7196,6.7564,72400.0],["1985-10-08",6.7196,6.7932,6.7196,6.7748,110800.0],["1985-10-09",6.7564,6.7564,6.6275,6.6275,65800.0],["1985-10-10",6.5907,6.5907,6.3698,6.4802,112000.0],["1985-10-11",6.5171,6.5171,6.333,6.4802,199600.0],["1985-10-14",6.4434,6.4802,6.4434,6.4618,12000.0],["1985-10-15",6.4618,6.5171,6.4434,6.4434,114600.0],["1985-10-16",6.4066,6.4066,6.333,6.4066,492400.0],["1985-10-17",6.4066,6.425,6.333,6.333,811000.0],["1985-10-18",6.3882,6.5171,6.3514,6.4434,268600.0],["1985-10-21",6.4434,6.4986,6.4066,6.4434,354000.0],["1985-10-22",6.4434,6.5539,6.4434,6.5171,151800.0],["1985-10-23",6.5171,6.5171,6.425,6.425,72200.0],["1985-10-24",6.4618,6.4987,6.4434,6.4618,173600.0],["1985-10-25",6.4618,6.4987,6.4618,6.4618,43600.0],["1985-10-28",6.4434,6.4434,6.2961,6.3146,143200.0],["1985-10-29",6.2593,6.333,6.2593,6.3146,273000.0],["1985-10-30",6.3146,6.5907,6.3146,6.5723,304400.0],["1985-10-31",6.5907,6.5907,6.4802,6.4986,85800.0],["1985-11-01",6.4618,6.5539,6.333,6.5539,252000.0],["1985-11-04",6.5171,6.6459,6.5171,6.6275,194400.0],["1985-11-05",6.6275,6.7748,6.5907,6.7748,177400.0],["1985-11-06",6.7748,6.7748,6.6091,6.6275,368600.0],["1985-11-07",6.6275,6.6275,6.4434,6.4802,240600.0],["1985-11-08",6.5171,6.7012,6.4802,6.7012,128800.0],["1985-11-11",6.6643,7.1062,6.6643,7.0325,120600.0],["1985-11-12",6.9589,6.9957,6.8853,6.9221,93000.0],["1985-11-13",6.9037,6.9037,6.7564,6.8116,209000.0],["1985-11-14",6.7748,6.83,6.738,6.7932,94200.0],["1985-11-15",6.7748,6.7932,6.7012,6.738,121400.0],["1985-11-18",6.7012,6.7564,6.6643,6.6643,142400.0],["1985-11-19",6.738,6.7748,6.6275,6.6275,60200.0],["1985-11-20",6.6643,6.6827,6.5907,6.6459,205400.0],["1985-11-21",6.6459,6.7748,6.6459,6.7748,138800.0],["1985-11-22",6.7748,6.8116,6.738,6.7748,185200.0],["1985-11-25",6.738,6.7564,6.7012,6.738,26200.0],["1985-11-26",6.7748,6.9589,6.7748,6.8484,263200.0],["1985-11-27",6.8668,6.9589,6.8484,6.9589,231800.0],["1985-11-29",6.9589,7.0694,6.9589,7.0325,241200.0],["1985-12-02",6.9953,7.0139,6.9395,6.9953,121600.0],["1985-12-03",6.9581,6.9953,6.9209,6.9767,72000.0],["1985-12-04",6.9767,7.0139,6.8093,7.0139,262200.0],["1985-12-05",7.0325,7.293,6.9953,7.1442,313800.0],["1985-12-06",7.1069,7.1442,7.0511,7.0697,38200.0],["1985-12-09",7.0325,7.1814,7.0325,7.1814,86200.0],["1985-12-10",7.1442,7.1814,7.0697,7.0697,39400.0],["1985-12-11",7.0325,7.1442,7.0325,7.1442,304800.0],["1985-12-12",7.1814,7.3302,7.1442,7.3302,337600.0],["1985-12-13",7.3302,7.4232,7.293,7.4232,223200.0],["1985-12-16",7.4232,7.5163,7.386,7.4418,298200.0],["1985-12-17",7.4418,7.4418,7.3674,7.3674,105200.0],["1985-12-18",7.3674,7.4418,7.3488,7.4046,262400.0],["1985-12-19",7.4046,7.4232,7.293,7.293,404600.0],["1985-12-20",7.3116,7.3302,7.2,7.2744,264200.0],["1985-12-23",7.2372,7.293,7.2,7.293,126600.0],["1985-12-24",7.2186,7.293,7.2186,7.2744,37800.0],["1985-12-26",7.3116,7.3674,7.293,7.3302,55000.0],["1985-12-27",7.3674,7.3674,7.1814,7.2186,130400.0],["1985-12-30",7.1814,7.2,7.1442,7.1814,114200.0],["1985-12-31",7.1814,7.3674,7.1814,7.3488,224400.0],["1986-01-02",7.3488,7.3674,7.2558,7.3302,297600.0],["1986-01-03",7.293,7.479,7.293,7.4604,116200.0],["1986-01-06",7.4604,7.479,7.4046,7.4418,136200.0],["1986-01-07",7.4604,7.5535,7.4418,7.5535,310800.0],["1986-01-08",7.5721,7.6279,7.2186,7.2558,182200.0],["1986-01-09",7.293,7.4046,7.293,7.3674,138200.0],["1986-01-10",7.3302,7.4046,7.293,7.3488,168600.0],["1986-01-13",7.3674,7.479,7.3488,7.4046,63800.0],["1986-01-14",7.4418,7.5163,7.4046,7.4604,127600.0],["1986-01-15",7.4232,7.4976,7.4046,7.4604,68400.0],["1986-01-16",7.479,7.479,7.3116,7.386,69400.0],["1986-01-17",7.4232,7.479,7.4046,7.4418,63000.0],["1986-01-20",7.4418,7.4418,7.3674,7.3674,504400.0],["1986-01-21",7.3674,7.479,7.3302,7.4046,72000.0],["1986-01-22",7.4418,7.479,7.3674,7.4046,54400.0],["1986-01-23",7.4046,7.5163,7.3302,7.4418,108200.0],["1986-01-24",7.4418,7.7395,7.4418,7.7395,225600.0],["1986-01-27",7.7395,7.8139,7.6651,7.7767,204200.0],["1986-01-28",7.8139,7.9628,7.8139,7.9628,295000.0],["1986-01-29",7.9814,8.0744,7.9814,8.0,415800.0],["1986-01-30",7.9814,8.0558,7.9442,8.0372,130600.0],["1986-01-31",8.0,8.3349,8.0,8.1674,261000.0],["1986-02-03",8.1674,8.4837,8.1674,8.4837,154200.0],["1986-02-04",8.5209,8.5953,8.2604,8.3907,233400.0],["1986-02-05",8.3349,8.4837,8.3349,8.4837,397400.0],["1986-02-06",8.5209,8.5395,8.4093,8.4093,249400.0],["1986-02-07",8.4465,8.4465,8.2976,8.3721,90000.0],["1986-02-10",8.4465,8.4837,8.3349,8.3721,232000.0],["1986-02-11",8.3721,8.7069,8.3721,8.6697,598200.0],["1986-02-12",8.6697,8.7814,8.6325,8.7814,840400.0],["1986-02-13",8.7442,8.8,8.6697,8.7628,273800.0],["1986-02-14",8.7814,8.8,8.7628,8.7814,386800.0],["1986-02-18",8.8,8.893,8.7814,8.893,237400.0],["1986-02-19",8.893,9.1535,8.893,9.0046,394400.0],["1986-02-20",9.0418,9.5255,9.0046,9.5255,472600.0],["1986-02-21",9.7116,9.8232,9.6,9.7116,585200.0],["1986-02-24",9.6744,9.7488,9.6744,9.7302,240800.0],["1986-02-25",9.6365,9.8614,9.6365,9.6365,430400.0],["1986-02-26",9.599,9.7115,9.599,9.674,541400.0],["1986-02-27",9.8239,9.8239,9.6365,9.6552,232600.0],["1986-02-28",9.674,9.7489,9.5427,9.6927,330000.0],["1986-03-03",9.7489,9.8239,9.6927,9.7114,445600.0],["1986-03-04",9.7864,9.9552,9.7302,9.7302,364800.0],["1986-03-05",9.7677,9.7864,9.6365,9.674,141400.0],["1986-03-06",9.6927,9.7864,9.674,9.6927,406200.0],["1986-03-07",9.7302,9.7489,9.7114,9.7489,232600.0],["1986-03-10",9.7489,10.0489,9.7114,10.0489,144600.0],["1986-03-11",10.0489,10.0489,9.9739,9.9927,116800.0],["1986-03-12",9.9927,10.1239,9.8989,9.8989,340800.0],["1986-03-13",9.9364,10.0864,9.8989,10.0489,149200.0],["1986-03-14",10.0489,10.0864,9.8614,10.0489,155600.0],["1986-03-17",10.0489,10.0489,9.9364,9.9364,109200.0],["1986-03-18",9.9364,10.1239,9.9364,10.1239,150000.0],["1986-03-19",10.1427,10.3489,9.9927,9.9927,405400.0],["1986-03-20",10.0489,10.4239,10.0489,10.1989,193600.0],["1986-03-21",10.2364,10.6114,10.0114,10.0114,539600.0],["1986-03-24",10.0864,10.3489,10.0489,10.3301,709000.0],["1986-03-25",10.2739,10.3489,10.1239,10.3489,291400.0],["1986-03-26",10.2364,10.2739,10.1614,10.1614,205000.0],["1986-03-27",10.1989,10.1989,10.0864,10.1239,320800.0],["1986-03-31",10.1614,10.2364,10.1239,10.1614,205600.0],["1986-04-01",10.1989,10.2364,10.1427,10.1801,333400.0],["1986-04-02",10.1427,10.1801,10.1239,10.1801,305800.0],["1986-04-03",10.2176,10.3114,10.0864,10.0864,279000.0],["1986-04-04",10.1426,10.1801,9.599,9.6552,405000.0],["1986-04-07",9.6927,9.6927,9.4865,9.674,309400.0],["1986-04-08",9.7114,10.1239,9.674,10.1239,137200.0],["1986-04-09",10.2364,10.4239,10.0489,10.1989,375000.0],["1986-04-10",10.2364,10.3489,10.1989,10.1989,208200.0],["1986-04-11",10.3864,10.4989,10.3489,10.3489,172000.0],["1986-04-14",10.3301,10.4989,10.2739,10.4614,293200.0],["1986-04-15",10.4989,10.8363,10.4801,10.7426,336000.0],["1986-04-16",10.7426,11.3238,10.7238,11.3238,397800.0],["1986-04-17",11.3238,11.4738,11.2488,11.3613,241200.0],["1986-04-18",11.3238,11.3613,11.2488,11.3238,101000.0],["1986-04-21",11.3238,11.3613,10.8738,11.3613,181600.0],["1986-04-22",11.3613,11.4363,10.8363,10.8926,223800.0],["1986-04-23",10.9488,10.9488,10.5739,10.7051,284400.0],["1986-04-24",10.6863,10.7051,10.4989,10.5364,270400.0],["1986-04-25",10.5364,10.9113,10.5364,10.7988,224600.0],["1986-04-28",10.8363,10.9488,10.8363,10.8926,88600.0],["1986-04-29",10.9301,10.9676,10.6489,10.9113,201600.0],["1986-04-30",10.9113,10.9113,10.6863,10.6863,93400.0],["1986-05-01",10.6488,10.6488,10.4989,10.5364,225400.0],["1986-05-02",10.4989,10.5551,10.4239,10.4614,74200.0],["1986-05-05",10.4989,10.5551,10.4614,10.5551,120000.0],["1986-05-06",10.5176,10.7238,10.4989,10.7238,111200.0],["1986-05-07",10.7988,11.1363,10.7988,11.1363,366800.0],["1986-05-08",11.0988,11.2113,11.0613,11.0988,168800.0],["1986-05-09",11.0988,11.1925,11.0613,11.1925,168800.0],["1986-05-12",11.155,11.2488,11.1363,11.155,158600.0],["1986-05-13",11.155,11.155,11.0988,11.1175,229200.0],["1986-05-14",11.0988,11.155,11.0801,11.155,119400.0],["1986-05-15",11.2683,11.2683,11.1739,11.2683,80400.0],["1986-05-16",11.2305,11.3438,11.2305,11.2494,253200.0],["1986-05-19",11.1739,11.2117,11.1362,11.155,86600.0],["1986-05-20",11.1362,11.2117,11.1362,11.2117,55600.0],["1986-05-21",11.1739,11.2683,11.1739,11.1739,85400.0],["1986-05-22",11.1739,11.3627,11.1739,11.3627,162000.0],["1986-05-23",11.4004,11.5325,11.3815,11.5137,217600.0],["1986-05-27",11.5514,11.8912,11.5325,11.8157,204000.0],["1986-05-28",11.9667,12.1365,11.9667,12.1177,332800.0],["1986-05-29",12.0044,12.1365,12.0044,12.0988,148600.0],["1986-05-30",12.0799,12.1554,12.0044,12.0799,225200.0],["1986-06-02",12.0799,12.0988,11.9289,11.9289,183400.0],["1986-06-03",11.8534,11.8912,11.8157,11.8534,190400.0],["1986-06-04",11.8345,11.8723,11.7402,11.7779,93200.0],["1986-06-05",11.7968,11.8157,11.7402,11.7968,102000.0],["1986-06-06",11.8157,11.9667,11.7968,11.91,263000.0],["1986-06-09",11.91,12.0044,11.8912,11.91,195000.0],["1986-06-10",11.8723,11.91,11.8345,11.91,351400.0],["1986-06-11",11.9289,11.9289,11.8534,11.8534,129200.0],["1986-06-12",11.8534,11.8912,11.8345,11.8912,125400.0],["1986-06-13",11.8912,11.9855,11.8912,11.9855,57200.0],["1986-06-16",11.9855,12.0988,11.9855,12.0422,70000.0],["1986-06-17",12.0799,12.2687,12.061,12.1932,127400.0],["1986-06-18",12.1932,12.4197,12.1932,12.3442,374600.0],["1986-06-19",12.3442,12.4197,12.2875,12.3442,278200.0],["1986-06-20",12.2687,12.5329,12.2498,12.5329,267800.0],["1986-06-23",12.4197,12.4385,12.0799,12.1554,100000.0],["1986-06-24",12.1932,12.3819,12.1177,12.2498,149600.0],["1986-06-25",12.2687,12.3253,12.0044,12.0044,173800.0],["1986-06-26",12.0422,12.1554,12.0422,12.1177,132000.0],["1986-06-27",12.1177,12.1743,11.9289,11.9667,76600.0],["1986-06-30",12.0044,12.0233,11.7402,11.759,248200.0],["1986-07-01",11.7779,11.7779,11.5514,11.7213,175400.0],["1986-07-02",11.7968,11.8912,11.7779,11.8534,114200.0],["1986-07-03",11.8534,11.8534,11.7024,11.7779,158600.0],["1986-07-07",11.8345,11.8345,11.0984,11.155,145000.0],["1986-07-08",10.7964,10.8153,10.4567,10.7209,461200.0],["1986-07-09",11.0229,11.3249,11.0229,11.2494,288400.0],["1986-07-10",11.2872,11.3249,11.1739,11.2872,172400.0],["1986-07-11",11.3249,11.4004,10.9474,10.9474,220000.0],["1986-07-14",10.9097,10.9097,10.3057,10.4189,522600.0],["1986-07-15",10.2302,10.2679,9.9282,10.1169,405800.0],["1986-07-16",10.0037,10.1547,9.9659,10.0603,712200.0],["1986-07-17",10.0792,10.2113,10.0792,10.1736,193400.0],["1986-07-18",10.2113,10.2302,10.1169,10.1736,153800.0],["1986-07-21",10.1547,10.1547,10.0037,10.0414,346800.0],["1986-07-22",10.0792,10.1924,10.0414,10.1924,204400.0],["1986-07-23",10.1169,10.2302,10.1169,10.1547,395600.0],["1986-07-24",10.1924,10.2302,10.1169,10.2113,270400.0],["1986-07-25",10.1735,10.1924,10.098,10.1547,134200.0],["1986-07-28",10.1547,10.1924,10.0037,10.0792,166000.0],["1986-07-29",10.0414,10.0414,9.8338,9.9282,227600.0],["1986-07-30",9.9659,10.2679,9.8904,10.1736,187200.0],["1986-07-31",10.2113,10.2302,10.1547,10.1736,115800.0],["1986-08-01",10.2113,10.2302,10.098,10.1547,111200.0],["1986-08-04",10.1547,10.2868,10.0792,10.2302,207800.0],["1986-08-05",10.3057,10.4567,10.2868,10.4189,151000.0],["1986-08-06",10.4189,10.4944,10.3623,10.4567,231600.0],["1986-08-07",10.4567,10.5699,10.4567,10.5699,97400.0],["1986-08-08",10.5699,10.7209,10.5699,10.6832,148600.0],["1986-08-11",10.8719,10.9474,10.8153,10.8342,260400.0],["1986-08-12",10.8342,10.8342,10.7587,10.7964,147800.0],["1986-08-13",10.7964,10.8719,10.7587,10.8342,114000.0],["1986-08-14",10.7964,10.9285,10.7964,10.8719,189000.0],["1986-08-15",10.9097,11.0607,10.8719,11.0607,67200.0],["1986-08-18",11.0607,11.0795,10.8719,11.0607,90800.0],["1986-08-19",11.0229,11.0795,10.9852,11.0607,83800.0],["1986-08-20",11.0607,11.0984,11.0607,11.0795,76200.0],["1986-08-21",11.0795,11.1928,11.0795,11.155,70800.0],["1986-08-22",11.1362,11.1362,11.0229,11.0795,194000.0],["1986-08-25",10.9275,11.0605,10.7565,10.9275,134600.0],["1986-08-26",10.9465,11.4026,10.9465,11.3456,183400.0],["1986-08-27",11.3266,11.3456,11.1746,11.1746,109600.0],["1986-08-28",11.1366,11.2506,11.1366,11.2506,115400.0],["1986-08-29",11.2886,11.3646,11.1746,11.2506,83000.0],["1986-09-02",11.2316,11.2506,10.7565,10.8705,116800.0],["1986-09-03",10.8325,10.9845,10.7945,10.9845,88200.0],["1986-09-04",11.0225,11.3266,11.0225,11.3266,149600.0],["1986-09-05",11.2886,11.3836,11.0605,11.1746,64200.0],["1986-09-08",11.0605,11.0985,10.8705,11.0035,68400.0],["1986-09-09",10.9655,11.1746,10.9655,11.0605,97600.0],["1986-09-10",11.0795,11.0795,10.9085,10.9655,88000.0],["1986-09-11",10.8705,10.9085,10.1863,10.1863,432400.0],["1986-09-12",10.2624,10.3764,9.7302,9.9203,244600.0],["1986-09-15",9.8823,10.0723,9.7682,9.8633,96600.0],["1986-09-16",9.9013,9.9203,9.7682,9.9203,112800.0],["1986-09-17",9.9203,9.9963,9.8443,9.8443,149200.0],["1986-09-18",9.8443,9.8823,9.7682,9.8253,72200.0],["1986-09-19",9.8633,9.9203,9.6922,9.8823,126000.0],["1986-09-22",9.8823,9.9203,9.6162,9.6732,62200.0],["1986-09-23",9.7302,9.7682,9.6162,9.6922,131000.0],["1986-09-24",9.7302,9.7682,9.6162,9.6542,88200.0],["1986-09-25",9.6542,9.6922,9.3121,9.3121,226800.0],["1986-09-26",9.1981,9.3121,9.1221,9.1981,220000.0],["1986-09-29",9.1791,9.2171,9.0081,9.0461,184600.0],["1986-09-30",9.1031,9.2361,9.0081,9.0461,246600.0],["1986-10-01",9.0081,9.1221,8.894,9.0461,220000.0],["1986-10-02",9.0841,9.1601,8.9701,9.0841,112600.0],["1986-10-03",9.1601,9.1791,9.1221,9.1601,191600.0],["1986-10-06",9.1791,9.3121,9.1221,9.2741,194800.0],["1986-10-07",9.2741,9.4642,9.2741,9.3882,286000.0],["1986-10-08",9.3501,9.6732,9.3311,9.6732,210400.0],["1986-10-09",10.0343,10.1863,9.9963,10.1103,327800.0],["1986-10-10",10.1103,10.1293,9.7302,9.7682,131400.0],["1986-10-13",9.7872,9.9583,9.7682,9.9203,106400.0],["1986-10-14",9.9583,10.0913,9.9583,10.0723,138600.0],["1986-10-15",10.0913,10.4904,10.0913,10.4714,199800.0],["1986-10-16",10.4524,10.4524,10.1483,10.2053,123000.0],["1986-10-17",10.2434,10.3004,10.0533,10.3004,128600.0],["1986-10-20",10.2624,10.2624,9.9963,10.2434,179800.0],["1986-10-21",10.3194,10.4144,10.3194,10.3574,170600.0],["1986-10-22",10.3574,10.3764,10.2624,10.2624,177000.0],["1986-10-23",10.3384,10.3574,10.2243,10.3384,135600.0],["1986-10-24",10.3194,10.3764,10.3004,10.3384,72400.0],["1986-10-27",10.3004,10.3384,10.2624,10.3384,82800.0],["1986-10-28",10.3384,10.3384,10.1863,10.1863,50200.0],["1986-10-29",10.2243,10.3574,10.2243,10.3194,82800.0],["1986-10-30",10.3384,10.3384,10.2624,10.2624,96400.0],["1986-10-31",10.3194,10.7185,10.2433,10.6804,807600.0],["1986-11-03",10.6615,11.0605,10.6424,11.0605,116400.0],["1986-11-04",11.0225,11.3076,10.9845,11.2126,191400.0],["1986-11-05",11.2126,11.2886,10.9465,11.0225,135800.0],["1986-11-06",10.9845,11.0985,10.9655,11.0225,52800.0],["1986-11-07",11.0795,11.1366,11.0225,11.1175,178800.0],["1986-11-10",11.1175,11.2126,11.0985,11.1746,59200.0],["1986-11-11",11.2126,11.2126,11.0985,11.1175,37800.0],["1986-11-12",11.1556,11.3646,11.0225,11.3646,84600.0],["1986-11-13",11.3836,11.6687,11.3456,11.4786,392000.0],["1986-11-14",11.2126,11.2886,10.9845,11.2126,147200.0],["1986-11-17",11.2506,11.4026,11.0605,11.1746,420000.0],["1986-11-18",11.1746,11.1746,10.6044,10.6044,110000.0],["1986-11-19",10.6044,10.8325,10.5664,10.7945,246400.0],["1986-11-20",10.7565,10.8325,10.5664,10.5854,399600.0],["1986-11-21",10.4904,10.5664,10.4904,10.5664,369400.0],["1986-11-24",10.5664,10.6424,10.4904,10.4904,331000.0],["1986-11-25",10.4904,10.7945,10.4904,10.7755,530000.0],["1986-11-26",10.7945,10.9085,10.7945,10.8705,215800.0],["1986-11-28",10.9085,10.9465,10.8515,10.8895,53800.0],["1986-12-01",10.8397,10.878,10.7248,10.8397,188600.0],["1986-12-02",10.878,11.1653,10.878,11.0312,166600.0],["1986-12-03",11.0695,11.1461,11.0312,11.0312,174000.0],["1986-12-04",10.9929,11.0695,10.9738,10.9929,303000.0],["1986-12-05",10.9738,11.0312,10.9355,11.0312,133600.0],["1986-12-08",10.9929,11.0312,10.9546,10.9738,91000.0],["1986-12-09",10.9738,11.0121,10.6099,10.6482,133200.0],["1986-12-10",10.6099,10.9163,10.6099,10.8589,141800.0],["1986-12-11",10.8397,10.878,10.6482,10.8014,152400.0],["1986-12-12",10.7631,10.7823,10.6673,10.7056,134600.0],["1986-12-15",10.6099,10.629,10.5716,10.6099,220600.0],["1986-12-16",10.5716,10.7056,10.5716,10.7056,94200.0],["1986-12-17",10.6482,10.6865,10.5716,10.6099,73200.0],["1986-12-18",10.5716,10.6482,10.5333,10.6482,130600.0],["1986-12-19",10.6865,10.7056,10.6099,10.6865,265200.0],["1986-12-22",10.6482,10.7248,10.5716,10.6673,140000.0],["1986-12-23",10.6673,10.6673,10.4184,10.495,157000.0],["1986-12-24",10.5141,10.629,10.495,10.495,31000.0],["1986-12-26",10.5333,10.5716,10.5141,10.5141,13400.0],["1986-12-29",10.5524,10.5524,10.4567,10.4758,201200.0],["1986-12-30",10.5141,10.5333,10.4567,10.495,91400.0],["1986-12-31",10.4567,10.495,10.2652,10.3801,183800.0],["1987-01-02",10.5716,10.5716,10.4567,10.5716,87000.0],["1987-01-05",10.6482,10.8014,10.6099,10.6865,181000.0],["1987-01-06",10.6865,10.7248,10.5333,10.6865,74000.0],["1987-01-07",10.7631,10.9546,10.7248,10.9163,253900.0],["1987-01-08",10.9546,11.1078,10.7248,10.9163,156700.0],["1987-01-09",10.9546,11.1078,10.878,11.1078,75100.0],["1987-01-12",11.0695,11.261,10.9546,11.0312,100400.0],["1987-01-13",11.0312,11.1461,10.9929,11.0312,98600.0],["1987-01-14",11.0312,11.3376,11.0312,11.2227,163400.0],["1987-01-15",11.3376,11.9505,11.3376,11.7207,235000.0],["1987-01-16",11.6441,11.8356,11.4908,11.6441,218300.0],["1987-01-19",11.3376,11.9505,11.1844,11.8356,157000.0],["1987-01-20",11.759,11.9122,11.261,11.3376,117200.0],["1987-01-21",11.261,11.7207,11.0695,11.0695,149600.0],["1987-01-22",11.0312,11.4142,10.4184,10.7248,321200.0],["1987-01-23",10.7248,10.9546,10.4184,10.4184,707500.0],["1987-01-26",10.3418,10.4184,9.9587,10.0353,467500.0],["1987-01-27",10.1119,10.4184,10.1119,10.1886,206700.0],["1987-01-28",10.3418,10.3801,10.1886,10.2652,340800.0],["1987-01-29",10.3801,10.6482,10.3801,10.4567,269900.0],["1987-01-30",10.495,10.5716,10.4184,10.5333,326800.0],["1987-02-02",10.6099,10.9163,10.5716,10.878,208900.0],["1987-02-03",11.0312,11.0312,10.9546,10.9546,168600.0],["1987-02-04",11.0312,11.4142,11.0312,11.3759,466100.0],["1987-02-05",11.4909,11.8356,11.4909,11.759,225400.0],["1987-02-06",11.7207,11.759,11.261,11.2993,169800.0],["1987-02-09",11.2993,11.3376,10.878,11.1461,303700.0],["1987-02-10",11.0312,11.1844,10.6865,10.8397,121700.0],["1987-02-11",10.878,10.9929,10.7248,10.9163,136100.0],["1987-02-12",10.9163,10.9929,10.7631,10.9929,151700.0],["1987-02-13",10.9929,11.261,10.9929,11.1844,179700.0],["1987-02-17",11.261,11.8739,11.1844,11.8739,183600.0],["1987-02-18",11.7973,11.9505,11.6058,11.7207,298300.0],["1987-02-19",11.7973,11.8356,11.5675,11.7207,227300.0],["1987-02-20",11.6441,12.1037,11.4909,11.759,195800.0],["1987-02-23",11.7207,11.8356,11.5675,11.8356,307800.0],["1987-02-24",12.1519,12.1905,11.8047,12.1519,273400.0],["1987-02-25",12.0362,12.3062,11.9976,12.2291,226500.0],["1987-02-26",12.1519,12.1905,11.9205,11.9976,222200.0],["1987-02-27",11.9976,12.0362,11.7276,11.8433,128000.0],["1987-03-02",11.7276,11.7276,11.3418,11.3804,486000.0],["1987-03-03",11.4189,11.4189,11.1489,11.2646,258700.0],["1987-03-04",11.3418,11.3804,11.0332,11.1103,520600.0],["1987-03-05",11.1875,11.2646,11.1103,11.2261,406000.0],["1987-03-06",11.2646,11.2646,11.0717,11.1103,204600.0],["1987-03-09",11.1103,11.1103,10.9946,11.0332,179100.0],["1987-03-10",11.1103,11.5733,11.1103,11.5347,654800.0],["1987-03-11",11.5347,11.7661,11.5347,11.7276,200000.0],["1987-03-12",11.7661,11.959,11.7661,11.959,120300.0],["1987-03-13",12.0362,12.1133,11.7276,11.7661,524200.0],["1987-03-16",11.7661,11.7661,11.4189,11.5347,74000.0],["1987-03-17",11.5732,11.689,11.4575,11.6504,118800.0],["1987-03-18",11.5733,11.9976,11.5733,11.8819,210100.0],["1987-03-19",11.8047,11.959,11.8047,11.9205,260600.0],["1987-03-20",11.9205,12.3062,11.9205,12.3062,436300.0],["1987-03-23",12.3448,12.5377,12.3448,12.4605,352200.0],["1987-03-24",12.4605,12.5763,12.3062,12.5763,169200.0],["1987-03-25",12.6148,12.6148,12.422,12.5763,105600.0],["1987-03-26",12.5763,12.6148,12.1905,12.1905,214300.0],["1987-03-27",12.1133,12.3062,11.7276,11.959,658400.0],["1987-03-30",11.7661,11.7661,11.5732,11.6504,284500.0],["1987-03-31",11.689,11.8819,11.6118,11.6504,176200.0],["1987-04-01",11.5732,11.689,11.4189,11.5732,196900.0],["1987-04-02",11.5732,11.689,11.4961,11.5732,155600.0],["1987-04-03",11.5732,11.8433,11.4189,11.8433,179600.0],["1987-04-06",11.7661,11.959,11.689,11.689,175800.0],["1987-04-07",11.8047,12.1133,11.6504,11.6504,157100.0],["1987-04-08",11.8819,11.959,11.7661,11.9205,274200.0],["1987-04-09",11.8433,12.2676,11.8433,12.0748,177000.0],["1987-04-10",11.959,12.2291,11.8819,12.0748,70300.0],["1987-04-13",12.1905,12.1905,11.6118,11.6504,218500.0],["1987-04-14",11.4189,11.4575,11.1875,11.3418,162500.0],["1987-04-15",11.7276,11.7276,11.1875,11.2646,142800.0],["1987-04-16",11.3804,11.6118,11.2646,11.3032,110800.0],["1987-04-20",11.3804,11.4575,11.226,11.4189,66000.0],["1987-04-21",11.4189,11.8819,11.4189,11.8047,161700.0],["1987-04-22",11.8047,11.8433,11.4189,11.4961,115000.0],["1987-04-23",11.5732,11.6118,11.3418,11.4961,269000.0],["1987-04-24",11.4189,11.4961,11.4189,11.4189,159900.0],["1987-04-27",10.8017,11.3418,10.7631,11.1103,343600.0],["1987-04-28",11.1103,11.4189,11.1103,11.1489,319000.0],["1987-04-29",11.2261,11.3418,11.2261,11.2261,320600.0],["1987-04-30",11.2261,11.3418,11.1103,11.2646,211200.0],["1987-05-01",11.2261,11.3418,11.1103,11.2261,1410000.0],["1987-05-04",11.1103,11.3804,11.1103,11.2646,119700.0],["1987-05-05",11.4189,11.4961,11.4189,11.4961,369300.0],["1987-05-06",11.4189,11.5347,11.3418,11.4575,132300.0],["1987-05-07",11.3804,11.5733,11.1103,11.1103,212700.0],["1987-05-08",11.1875,11.3032,11.1103,11.2646,158500.0],["1987-05-11",11.3418,11.6504,11.3418,11.5347,218000.0],["1987-05-12",11.4575,11.4575,11.3032,11.4575,135400.0],["1987-05-13",11.3804,11.4189,11.2261,11.2646,86700.0],["1987-05-14",11.1875,11.2646,11.1103,11.1103,103900.0],["1987-05-15",11.0717,11.1103,10.956,11.0717,277900.0],["1987-05-18",11.0406,11.1184,10.8463,11.0406,138800.0],["1987-05-19",10.8851,10.9629,10.7685,10.7685,178200.0],["1987-05-20",10.6908,10.8851,10.613,10.613,282100.0],["1987-05-21",10.7685,10.8851,10.6908,10.6908,118200.0],["1987-05-22",10.6519,10.8463,10.5741,10.8074,121000.0],["1987-05-26",10.8851,11.1573,10.8851,11.1573,137500.0],["1987-05-27",11.1573,11.3128,11.0795,11.235,155400.0],["1987-05-28",11.3128,11.3128,11.0018,11.235,108900.0],["1987-05-29",11.3128,11.5071,11.3128,11.5071,107700.0],["1987-06-01",11.5072,11.5849,10.8851,11.235,147400.0],["1987-06-02",11.2739,11.3516,11.0406,11.1573,157100.0],["1987-06-03",11.1184,11.1961,11.1184,11.1961,162800.0],["1987-06-04",11.1961,11.3128,11.1184,11.3128,76200.0],["1987-06-05",11.3516,11.3905,10.9629,11.2739,82000.0],["1987-06-08",11.2739,11.3128,11.1573,11.2739,75800.0],["1987-06-09",11.3517,11.3517,11.1573,11.235,97800.0],["1987-06-10",11.3128,11.4294,11.235,11.3128,137300.0],["1987-06-11",11.3516,11.3516,11.2739,11.2739,146900.0],["1987-06-12",11.235,11.3128,11.1962,11.235,484000.0],["1987-06-15",11.3128,11.3516,11.235,11.2739,131400.0],["1987-06-16",11.2739,11.3516,11.1961,11.3128,163400.0],["1987-06-17",11.3128,11.3128,11.235,11.2739,235600.0],["1987-06-18",11.2739,11.3128,11.235,11.3128,180100.0],["1987-06-19",11.3516,11.3516,11.0795,11.0795,589100.0],["1987-06-22",11.1184,11.4294,11.1184,11.2739,324600.0],["1987-06-23",11.3128,11.3128,11.0795,11.1184,567500.0],["1987-06-24",11.0795,11.1573,10.9629,11.0795,268100.0],["1987-06-25",11.1184,11.1573,11.0406,11.0795,458500.0],["1987-06-26",11.1184,11.1573,11.0795,11.0795,209600.0],["1987-06-29",11.0406,11.1961,11.0406,11.1573,182400.0],["1987-06-30",11.1573,11.1573,10.9629,11.0795,370600.0],["1987-07-01",11.0406,11.1184,10.8463,11.0018,506100.0],["1987-07-02",11.0018,11.1573,11.0018,11.1184,204700.0],["1987-07-06",11.1184,11.2739,11.0795,11.1573,402200.0],["1987-07-07",11.0795,11.235,11.0018,11.1184,204400.0],["1987-07-08",11.1184,11.1961,11.0406,11.1184,280500.0],["1987-07-09",11.0406,11.1573,10.924,11.0795,183100.0],["1987-07-10",11.1573,11.3516,11.1573,11.3128,381800.0],["1987-07-13",11.3128,11.3128,11.0018,11.1573,191500.0],["1987-07-14",11.1184,11.1184,10.7685,10.924,637000.0],["1987-07-15",10.8074,10.8463,10.6908,10.8074,221500.0],["1987-07-16",10.8074,10.8074,10.5353,10.6519,210100.0],["1987-07-17",10.5741,10.6519,10.4575,10.6519,310200.0],["1987-07-20",10.613,10.6519,10.4964,10.5741,199400.0],["1987-07-21",10.613,10.8851,10.5741,10.6908,254600.0],["1987-07-22",10.6519,10.8074,10.6519,10.7685,164400.0],["1987-07-23",10.7685,10.8463,10.7296,10.7685,170400.0],["1987-07-24",10.8074,10.8074,10.5741,10.5741,257500.0],["1987-07-27",10.5741,10.7296,10.5741,10.7296,142700.0],["1987-07-28",10.7685,10.8463,10.7296,10.8463,155600.0],["1987-07-29",10.8463,10.8851,10.8074,10.8463,312600.0],["1987-07-30",10.8851,11.1184,10.8463,11.0795,446700.0],["1987-07-31",11.0795,11.1184,10.9629,11.0406,265300.0],["1987-08-03",10.9629,11.1184,10.9629,11.0406,398100.0],["1987-08-04",11.0018,11.0795,10.9629,11.0018,286000.0],["1987-08-05",11.0406,11.1573,10.9629,11.1184,286200.0],["1987-08-06",11.1573,11.5849,11.1573,11.4294,291000.0],["1987-08-07",11.3516,11.4683,11.3128,11.3516,346900.0],["1987-08-10",11.3516,11.6626,11.3516,11.6626,212400.0],["1987-08-11",11.7015,12.0125,11.6626,11.9737,307900.0],["1987-08-12",11.8959,12.0903,11.8181,11.9737,96400.0],["1987-08-13",11.9737,12.0514,11.9348,11.9737,81900.0],["1987-08-14",12.0125,12.1292,11.8181,11.9737,285000.0],["1987-08-17",12.1292,12.2069,12.0514,12.0514,188300.0],["1987-08-18",12.0903,12.0903,11.7404,11.8959,192100.0],["1987-08-19",11.8181,11.9737,11.7015,11.8959,178700.0],["1987-08-20",11.9737,12.0514,11.857,11.9348,147500.0],["1987-08-21",11.8959,12.2847,11.857,12.2847,377000.0],["1987-08-24",12.2533,12.2925,12.2142,12.2533,158100.0],["1987-08-25",12.2533,12.4882,12.2533,12.4882,174900.0],["1987-08-26",12.4099,12.5274,12.3708,12.3708,238200.0],["1987-08-27",12.3708,12.3708,12.2142,12.2142,126800.0],["1987-08-28",12.2142,12.3316,12.1359,12.175,110800.0],["1987-08-31",12.2142,12.3316,12.1751,12.2925,291700.0],["1987-09-01",12.3316,12.4491,12.2925,12.2925,433700.0],["1987-09-02",12.2142,12.2142,11.8227,11.901,267700.0],["1987-09-03",11.901,12.0968,11.5095,11.7053,213600.0],["1987-09-04",11.6661,11.8618,11.5878,11.6661,164900.0],["1987-09-08",11.5095,11.627,11.3529,11.5878,192700.0],["1987-09-09",11.5487,11.5487,11.3921,11.5095,170200.0],["1987-09-10",11.7444,12.1359,11.7444,11.901,390500.0],["1987-09-11",11.901,12.1359,11.901,11.9793,171300.0],["1987-09-14",12.1359,12.2925,12.0967,12.2142,170700.0],["1987-09-15",12.1359,12.1359,12.0185,12.0576,465400.0],["1987-09-16",12.0184,12.175,11.901,11.9793,200900.0],["1987-09-17",12.0576,12.0967,11.7836,11.8619,317500.0],["1987-09-18",11.9793,11.9793,11.7444,11.8227,343500.0],["1987-09-21",11.7444,11.7444,11.2746,11.3138,255000.0],["1987-09-22",11.1963,11.7444,10.9615,11.627,308600.0],["1987-09-23",11.627,11.6661,11.3921,11.5095,169300.0],["1987-09-24",11.5487,11.7053,11.4312,11.4704,83400.0],["1987-09-25",11.5487,11.627,11.4312,11.4312,82700.0],["1987-09-28",11.5095,11.6661,11.4312,11.5095,75800.0],["1987-09-29",11.5878,11.5878,11.4312,11.5095,126200.0],["1987-09-30",11.4704,11.5487,11.2355,11.3921,109100.0],["1987-10-01",11.5487,11.5487,11.3921,11.5095,110200.0],["1987-10-02",11.4312,11.5095,11.3529,11.4704,115600.0],["1987-10-05",11.4312,11.4704,11.2746,11.3921,76600.0],["1987-10-06",11.4312,11.5095,11.0006,11.0006,487500.0],["1987-10-07",11.2746,11.2746,11.0789,11.2746,194500.0],["1987-10-08",11.1963,11.1963,10.9615,11.0397,240500.0],["1987-10-09",11.0398,11.1572,10.8832,10.9615,159600.0],["1987-10-12",10.9223,11.0006,10.7266,10.844,116200.0],["1987-10-13",10.9223,10.9615,10.844,10.9615,181300.0],["1987-10-14",10.8049,10.8049,10.3351,10.5308,170700.0],["1987-10-15",10.4525,10.4917,10.061,10.061,476200.0],["1987-10-16",9.9828,10.1393,9.9045,9.9045,162900.0],["1987-10-19",9.3955,9.4738,7.8296,7.8296,633500.0],["1987-10-20",7.9079,8.6126,6.8901,7.7513,348300.0],["1987-10-21",7.9079,8.2994,7.9079,8.1819,422700.0],["1987-10-22",7.5164,7.9079,7.4773,7.7905,1199800.0],["1987-10-23",7.5164,8.0645,7.5164,7.9862,148200.0],["1987-10-26",7.7513,7.7513,7.4381,7.4773,342000.0],["1987-10-27",7.673,7.7513,7.4773,7.5164,303400.0],["1987-10-28",7.4381,7.4381,6.9684,7.1641,420400.0],["1987-10-29",7.5164,7.6339,7.0466,7.3598,134200.0],["1987-10-30",7.673,7.9079,7.3598,7.4381,349400.0],["1987-11-02",7.5164,7.673,7.4381,7.5556,325700.0],["1987-11-03",7.5164,7.5947,7.0858,7.5947,210200.0],["1987-11-04",7.5556,7.9862,7.2815,7.5947,174300.0],["1987-11-05",7.5164,7.9862,7.5164,7.7513,321100.0],["1987-11-06",7.7122,7.9471,7.5947,7.9079,377500.0],["1987-11-09",7.8296,8.1428,7.673,8.1428,429800.0],["1987-11-10",8.0645,8.1428,7.8296,8.0254,240500.0],["1987-11-11",8.1036,8.456,8.1036,8.1819,135700.0],["1987-11-12",8.3385,8.3777,8.1819,8.3385,353600.0],["1987-11-13",8.2602,8.2994,8.0645,8.1819,175300.0],["1987-11-16",8.2994,8.4168,8.1819,8.2211,104900.0],["1987-11-17",8.2994,8.3777,8.1428,8.3385,150900.0],["1987-11-18",8.3777,8.5343,8.1819,8.5343,198400.0],["1987-11-19",8.6126,8.6126,8.1819,8.2994,119500.0],["1987-11-20",8.2994,8.456,8.1428,8.2211,150000.0],["1987-11-23",8.2211,8.456,8.1428,8.3385,156600.0],["1987-11-24",8.2602,8.456,8.2602,8.3777,101500.0],["1987-11-25",8.456,8.456,7.9862,7.9862,117900.0],["1987-11-27",8.0645,8.0645,7.673,7.7513,67800.0],["1987-11-30",7.5613,7.5613,6.4132,6.7695,264900.0],["1987-12-01",6.9675,7.205,6.8091,7.0071,308800.0],["1987-12-02",7.0071,7.1654,6.9675,7.1258,397100.0],["1987-12-03",7.2446,7.2446,6.8487,7.0071,222000.0],["1987-12-04",7.0071,7.0862,6.6904,6.8091,156300.0],["1987-12-07",6.8091,7.0467,6.5716,6.8091,136300.0],["1987-12-08",6.8091,7.1258,6.8091,7.0071,363200.0],["1987-12-09",7.0071,7.2446,6.8883,7.0071,248800.0],["1987-12-10",6.8883,7.1654,6.7299,6.7299,138500.0],["1987-12-11",6.7695,7.1258,6.7299,7.1258,88100.0],["1987-12-14",7.0466,7.2842,6.9675,7.2446,134400.0],["1987-12-15",7.1654,7.5217,7.1654,7.205,161200.0],["1987-12-16",7.205,7.6009,7.1258,7.6009,143400.0],["1987-12-17",7.6405,8.4322,7.4425,7.4425,195600.0],["1987-12-18",7.5217,7.7592,7.4425,7.6009,264300.0],["1987-12-21",7.6009,7.6405,7.3634,7.4425,154300.0],["1987-12-22",7.5217,7.6009,6.8883,7.4029,395600.0],["1987-12-23",7.3238,7.878,7.3238,7.7592,172700.0],["1987-12-24",7.7988,7.7988,7.7196,7.7196,46700.0],["1987-12-28",7.5613,7.7196,7.4029,7.6009,104900.0],["1987-12-29",7.6009,7.7196,7.4821,7.5217,84100.0],["1987-12-30",7.6801,7.7988,7.6009,7.6405,198600.0],["1987-12-31",7.6009,7.8384,7.5613,7.7196,120700.0],["1988-01-04",7.8384,8.0363,7.7988,7.9572,251500.0],["1988-01-05",8.3135,8.4718,8.1155,8.1551,227000.0],["1988-01-06",8.1551,8.1551,7.9176,8.1155,167900.0],["1988-01-07",7.9572,8.2739,7.9176,8.2739,165200.0],["1988-01-08",8.1947,8.2343,7.6405,7.6405,98200.0],["1988-01-11",7.6009,7.9176,7.4425,7.8384,177300.0],["1988-01-12",7.878,7.9176,7.7196,7.7988,98100.0],["1988-01-13",7.7592,7.9968,7.6801,7.8384,200500.0],["1988-01-14",7.7988,7.878,7.7592,7.7592,121800.0],["1988-01-15",7.9176,8.3135,7.9176,8.1947,220200.0],["1988-01-18",8.1551,8.2739,8.1155,8.1155,121000.0],["1988-01-19",8.1551,8.3135,8.0363,8.1155,87300.0],["1988-01-20",8.0759,8.1551,7.9176,7.9968,204800.0],["1988-01-21",8.0759,8.3135,7.9176,8.1155,229600.0],["1988-01-22",8.1155,8.1551,8.0759,8.1551,80700.0],["1988-01-25",8.1551,8.551,8.1155,8.3531,210700.0],["1988-01-26",8.3135,8.5114,8.3135,8.3531,70600.0],["1988-01-27",8.3135,8.4718,8.2343,8.3531,251000.0],["1988-01-28",8.2739,8.3926,8.2343,8.2739,185700.0],["1988-01-29",8.3135,8.3926,8.2739,8.3531,117300.0],["1988-02-01",8.4718,8.8281,8.4718,8.6302,273800.0],["1988-02-02",8.7093,8.7489,8.551,8.7093,153900.0],["1988-02-03",8.6698,8.6698,8.4718,8.5114,126200.0],["1988-02-04",8.4322,8.6302,8.3926,8.551,98300.0],["1988-02-05",8.6698,8.8677,8.6698,8.7093,174100.0],["1988-02-08",8.7093,8.8281,8.7093,8.7489,154000.0],["1988-02-09",8.7885,9.026,8.7093,8.7489,477800.0],["1988-02-10",8.8281,8.9469,8.7885,8.9073,105400.0],["1988-02-11",8.9469,8.9865,8.7885,8.9469,91000.0],["1988-02-12",8.9469,8.9865,8.8677,8.8677,76500.0],["1988-02-16",8.7885,8.9073,8.7489,8.8281,54400.0],["1988-02-17",8.8677,8.8677,8.7489,8.7489,121700.0],["1988-02-18",8.7885,8.8281,8.7489,8.7489,55900.0],["1988-02-19",8.7489,8.8281,8.7093,8.7489,51900.0],["1988-02-22",8.8281,8.9469,8.7489,8.9073,107700.0],["1988-02-23",8.8677,8.8677,8.6698,8.8677,192500.0],["1988-02-24",8.8357,8.9556,8.7957,8.8757,44100.0],["1988-02-25",8.9157,8.9557,8.7957,8.7957,138700.0],["1988-02-26",8.7957,8.9556,8.7957,8.8757,45800.0],["1988-02-29",8.8757,8.9557,8.7957,8.9557,160100.0],["1988-03-01",8.9556,9.0756,8.8757,9.0356,159200.0],["1988-03-02",9.0356,9.2755,9.0356,9.2355,70800.0],["1988-03-03",9.2755,9.5554,9.2355,9.4754,135100.0],["1988-03-04",9.3954,9.5154,9.1556,9.3954,54600.0],["1988-03-07",9.3155,9.3155,9.1556,9.1955,67300.0],["1988-03-08",9.2755,9.4354,9.0356,9.0756,297300.0],["1988-03-09",8.9956,9.0356,8.7957,8.9956,102100.0],["1988-03-10",8.9157,9.0756,8.4759,8.5558,78600.0],["1988-03-11",8.6358,8.7158,8.3559,8.6758,92700.0],["1988-03-14",8.6358,8.8357,8.6358,8.8357,66400.0],["1988-03-15",8.9557,8.9557,8.6358,8.9157,41300.0],["1988-03-16",8.9157,8.9157,8.7158,8.8757,44800.0],["1988-03-17",8.9157,9.1156,8.8757,8.9557,313500.0],["1988-03-18",8.9956,8.9956,8.6358,8.7557,223300.0],["1988-03-21",8.6758,8.8357,8.5159,8.7158,62800.0],["1988-03-22",8.7957,8.8757,8.7557,8.8757,53700.0],["1988-03-23",8.7957,8.8757,8.6358,8.8757,65300.0],["1988-03-24",8.8757,8.8757,8.5558,8.6358,75900.0],["1988-03-25",8.6358,8.6358,8.156,8.196,66900.0],["1988-03-28",8.236,8.276,8.0761,8.236,161200.0],["1988-03-29",8.316,8.5558,8.316,8.4759,80900.0],["1988-03-30",8.5558,8.5558,8.316,8.4359,51300.0],["1988-03-31",8.5958,8.6358,8.4759,8.4759,193900.0],["1988-04-04",8.5159,8.7158,8.316,8.3959,270500.0],["1988-04-05",8.4759,8.6358,8.4759,8.6358,48900.0],["1988-04-06",8.6358,8.8357,8.5958,8.8357,487200.0],["1988-04-07",8.8357,9.0356,8.6758,8.7158,120400.0],["1988-04-08",8.7957,8.7957,8.4759,8.5958,97700.0],["1988-04-11",8.6758,8.6758,8.4759,8.5558,103200.0],["1988-04-12",8.5958,8.5958,8.4759,8.5159,62800.0],["1988-04-13",8.4759,8.5558,8.316,8.5558,173500.0],["1988-04-14",8.3559,8.3959,8.156,8.156,151700.0],["1988-04-15",8.1161,8.276,7.9961,8.156,62200.0],["1988-04-18",8.156,8.156,7.9561,7.9961,158800.0],["1988-04-19",7.9561,8.0761,7.8362,7.8362,177500.0],["1988-04-20",7.9162,7.9561,7.8362,7.8362,196000.0],["1988-04-21",7.9162,7.9961,7.8362,7.8362,96500.0],["1988-04-22",7.8362,7.9561,7.8362,7.9561,108100.0],["1988-04-25",7.9561,8.0761,7.8362,7.9961,103700.0],["1988-04-26",7.9961,8.0361,7.9162,8.0361,152100.0],["1988-04-27",8.0361,8.1161,7.9162,7.9561,196900.0],["1988-04-28",8.276,8.6758,8.156,8.3559,247400.0],["1988-04-29",8.4359,8.7957,8.3959,8.7158,277200.0],["1988-05-02",8.5558,8.5958,8.3959,8.5558,127800.0],["1988-05-03",8.5159,8.5958,8.4759,8.5558,140900.0],["1988-05-04",8.5558,8.5558,8.3959,8.3959,155000.0],["1988-05-05",8.3559,8.3959,8.0361,8.3559,96000.0],["1988-05-06",8.3959,8.4759,8.1161,8.236,60200.0],["1988-05-09",8.236,8.4359,8.236,8.3559,132000.0],["1988-05-10",8.4359,8.6358,8.3959,8.5958,226300.0],["1988-05-11",8.5159,8.5159,8.236,8.4759,160900.0],["1988-05-12",8.4359,8.5159,8.3559,8.4359,74800.0],["1988-05-13",8.4759,8.7957,8.3959,8.3959,95400.0],["1988-05-16",8.4759,8.4759,8.276,8.3959,105300.0],["1988-05-17",8.4759,8.5558,8.3959,8.4759,121600.0],["1988-05-18",8.4436,8.5648,8.08,8.2012,130300.0],["1988-05-19",8.2416,8.3224,8.08,8.2416,79800.0],["1988-05-20",8.282,8.3224,8.2012,8.2416,66000.0],["1988-05-23",8.2416,8.2416,8.08,8.1204,65600.0],["1988-05-24",8.1204,8.2012,8.1204,8.2012,132000.0],["1988-05-25",8.2416,8.3224,8.1204,8.1608,40800.0],["1988-05-26",8.08,8.2012,8.08,8.1608,84200.0],["1988-05-27",8.1204,8.2012,8.08,8.2012,65200.0],["1988-05-31",8.282,8.484,8.2416,8.484,92200.0],["1988-06-01",8.5244,8.6456,8.4032,8.5244,166000.0],["1988-06-02",8.4436,8.6456,8.4436,8.5648,121100.0],["1988-06-03",8.5244,8.7264,8.5244,8.7264,102900.0],["1988-06-06",8.7264,8.7668,8.6456,8.6456,100600.0],["1988-06-07",8.6456,8.7264,8.5648,8.686,80700.0],["1988-06-08",8.7668,8.888,8.686,8.8072,301200.0],["1988-06-09",8.7668,8.9688,8.7668,8.8476,152100.0],["1988-06-10",8.888,9.2112,8.888,8.9688,123900.0],["1988-06-13",9.0092,9.0092,8.888,8.888,44400.0],["1988-06-14",8.9688,9.09,8.9688,9.0496,146100.0],["1988-06-15",9.1304,9.1304,9.0092,9.1304,51900.0],["1988-06-16",9.1304,9.1304,8.9688,9.0092,126000.0],["1988-06-17",8.9688,9.0496,8.888,8.9688,228600.0],["1988-06-20",8.9284,9.292,8.9284,9.292,115400.0],["1988-06-21",9.2516,9.5344,9.2112,9.3324,242000.0],["1988-06-22",9.494,9.5748,9.09,9.2516,192500.0],["1988-06-23",9.2112,9.292,9.09,9.1304,342800.0],["1988-06-24",9.09,9.2516,9.0496,9.09,73000.0],["1988-06-27",9.09,9.1708,9.09,9.09,107000.0],["1988-06-28",9.09,9.1708,9.09,9.1304,77200.0],["1988-06-29",9.1708,9.292,9.09,9.09,78900.0],["1988-06-30",9.2112,9.6152,9.1708,9.292,138200.0],["1988-07-01",9.292,9.292,9.1304,9.1304,61400.0],["1988-07-05",9.2112,9.292,9.1304,9.2516,131800.0],["1988-07-06",9.292,9.292,9.2112,9.2516,114000.0],["1988-07-07",9.2112,9.3324,9.1304,9.2112,207500.0],["1988-07-08",9.1708,9.2516,9.09,9.09,111700.0],["1988-07-11",9.09,9.2112,9.0496,9.1304,74200.0],["1988-07-12",9.1304,9.2112,8.8072,8.8072,162400.0],["1988-07-13",8.888,9.0496,8.8072,8.888,124400.0],["1988-07-14",8.888,8.9284,8.8476,8.888,49300.0],["1988-07-15",8.8072,8.9688,8.8072,8.888,178400.0],["1988-07-18",8.8072,8.888,8.6456,8.888,128300.0],["1988-07-19",9.0092,9.0496,8.9284,8.9688,82800.0],["1988-07-20",8.9688,9.292,8.9688,9.1708,184100.0],["1988-07-21",9.1304,9.1304,8.7264,8.7264,65500.0],["1988-07-22",8.7264,8.888,8.4436,8.4436,187100.0],["1988-07-25",8.5648,8.5648,8.4032,8.484,30000.0],["1988-07-26",8.5648,8.7668,8.484,8.6456,52500.0],["1988-07-27",8.5648,8.7264,8.5244,8.5648,54200.0],["1988-07-28",8.6052,8.6456,8.5244,8.6052,163600.0],["1988-07-29",8.6052,8.888,8.5648,8.888,93300.0],["1988-08-01",8.8476,8.8476,8.5648,8.686,26700.0],["1988-08-02",8.686,8.8072,8.4436,8.5648,152700.0],["1988-08-03",8.7264,8.7264,8.484,8.5244,231700.0],["1988-08-04",8.5648,8.6456,8.4032,8.4436,340500.0],["1988-08-05",8.5244,8.5648,8.484,8.5648,46100.0],["1988-08-08",8.5648,8.6456,8.4032,8.4032,78800.0],["1988-08-09",8.484,8.484,8.2416,8.4032,67000.0],["1988-08-10",8.3224,8.4032,8.1608,8.282,178900.0],["1988-08-11",8.282,8.282,8.08,8.08,189300.0],["1988-08-12",8.1608,8.2012,7.9992,8.2012,255400.0],["1988-08-15",8.3224,8.484,8.2012,8.2416,251800.0],["1988-08-16",8.3224,8.4032,8.3224,8.3628,161500.0],["1988-08-17",8.3224,8.4032,8.1608,8.282,97400.0],["1988-08-18",8.3628,8.484,8.2416,8.3224,284500.0],["1988-08-19",8.3628,8.4032,8.1204,8.1608,70900.0],["1988-08-22",8.1608,8.2012,8.08,8.08,72200.0],["1988-08-23",8.0473,8.129,8.0064,8.0473,113400.0],["1988-08-24",8.0881,8.0881,7.8839,7.9656,156800.0],["1988-08-25",7.9247,8.0881,7.9247,7.9247,191600.0],["1988-08-26",8.0064,8.0881,8.0064,8.0473,96700.0],["1988-08-29",8.0064,8.0881,8.0064,8.0881,91800.0],["1988-08-30",8.129,8.1698,8.0473,8.0881,105500.0],["1988-08-31",8.0473,8.2515,8.0473,8.0881,122900.0],["1988-09-01",8.0064,8.2515,7.9247,8.2515,94400.0],["1988-09-02",8.2107,8.4966,8.2107,8.3332,71500.0],["1988-09-06",8.3741,8.4149,8.0881,8.1698,67300.0],["1988-09-07",8.2107,8.2924,8.0473,8.0881,102600.0],["1988-09-08",8.129,8.1698,8.0881,8.129,176500.0],["1988-09-09",8.129,8.2515,8.0473,8.1698,102300.0],["1988-09-12",8.2107,8.2515,8.0473,8.129,77200.0],["1988-09-13",8.0473,8.129,8.0064,8.129,129000.0],["1988-09-14",8.1698,8.2107,8.0064,8.1698,130400.0],["1988-09-15",8.1698,8.2107,8.0473,8.0473,126800.0],["1988-09-16",8.0473,8.2107,8.0473,8.2107,255900.0],["1988-09-19",8.2107,8.2515,8.129,8.2107,69700.0],["1988-09-20",8.2107,8.4149,8.2107,8.3741,154200.0],["1988-09-21",8.4149,8.4966,8.3332,8.3332,190500.0],["1988-09-22",8.3332,8.4149,8.2107,8.4149,54600.0],["1988-09-23",8.4149,8.4558,8.3332,8.4149,70900.0],["1988-09-26",8.3332,8.4558,8.3332,8.3741,78100.0],["1988-09-27",8.4149,8.4558,8.2924,8.3332,118700.0],["1988-09-28",8.3332,8.3332,8.2107,8.2515,43500.0],["1988-09-29",8.2515,8.3741,8.2107,8.2107,92400.0],["1988-09-30",8.2515,8.2924,8.1698,8.2107,189700.0],["1988-10-03",8.2515,8.4966,8.1698,8.4966,204600.0],["1988-10-04",8.4558,8.4966,8.2924,8.4149,95200.0],["1988-10-05",8.4558,8.4558,8.3741,8.4149,82500.0],["1988-10-06",8.4558,8.5783,8.4558,8.4966,118500.0],["1988-10-07",8.5375,8.7009,8.4966,8.66,146700.0],["1988-10-10",8.7417,8.7417,8.5783,8.66,38800.0],["1988-10-11",8.5783,8.66,8.5375,8.6192,70500.0],["1988-10-12",8.4966,8.5375,8.3332,8.4558,96200.0],["1988-10-13",8.3741,8.4558,8.2924,8.4149,130600.0],["1988-10-14",8.4149,8.4558,8.3741,8.3741,267900.0],["1988-10-17",8.3332,8.4149,8.3332,8.3741,148600.0],["1988-10-18",8.4149,8.66,8.3741,8.5783,124600.0],["1988-10-19",8.7417,8.7826,8.5783,8.5783,102300.0],["1988-10-20",8.5783,8.66,8.5783,8.66,132900.0],["1988-10-21",8.5783,8.7009,8.5783,8.7009,62700.0],["1988-10-24",8.66,9.0277,8.66,8.8643,89100.0],["1988-10-25",8.9051,8.9868,8.8234,8.9868,70700.0],["1988-10-26",8.9051,9.1094,8.8643,9.0685,121900.0],["1988-10-27",8.9868,9.0685,8.9868,9.0685,165500.0],["1988-10-28",9.0277,9.1911,8.66,8.7009,202100.0],["1988-10-31",8.7009,8.8234,8.5783,8.6192,147500.0],["1988-11-01",8.5375,8.6192,8.4966,8.5375,140900.0],["1988-11-02",8.5783,8.5783,8.3741,8.5783,170300.0],["1988-11-03",8.5375,8.8234,8.5375,8.7009,104000.0],["1988-11-04",8.66,8.7417,8.66,8.66,51400.0],["1988-11-07",8.5783,8.66,8.5783,8.66,57400.0],["1988-11-08",8.66,8.8234,8.66,8.7826,121900.0],["1988-11-09",8.7417,8.7417,8.66,8.66,69100.0],["1988-11-10",8.7009,8.7009,8.4558,8.5375,116100.0],["1988-11-11",8.5375,8.5375,8.1698,8.1698,150800.0],["1988-11-14",8.2515,8.2924,8.129,8.1698,138800.0],["1988-11-15",8.129,8.129,7.843,7.9247,143400.0],["1988-11-16",8.0064,8.0473,7.7613,7.8839,156600.0],["1988-11-17",7.9247,7.9656,7.843,7.9247,109900.0],["1988-11-18",8.0881,8.2107,8.0064,8.1698,54100.0],["1988-11-21",8.0881,8.129,7.8839,8.129,72700.0],["1988-11-22",8.129,8.129,7.9656,8.0064,57600.0],["1988-11-23",8.0473,8.0473,7.9247,7.9656,38800.0],["1988-11-25",7.8839,7.8839,7.6796,7.7613,53900.0],["1988-11-28",7.7613,7.8839,7.7613,7.843,97000.0],["1988-11-29",7.8513,8.1406,7.8513,8.0992,68000.0],["1988-11-30",8.0579,8.1406,7.8926,8.1406,80300.0],["1988-12-01",8.1406,8.1819,8.0166,8.0992,86500.0],["1988-12-02",8.0166,8.2232,7.934,8.2232,97900.0],["1988-12-05",8.2232,8.2645,8.1406,8.1819,105800.0],["1988-12-06",8.0992,8.2232,8.0579,8.1406,84900.0],["1988-12-07",8.1406,8.1819,8.0992,8.1406,110100.0],["1988-12-08",8.1819,8.1819,8.0579,8.0992,177100.0],["1988-12-09",8.0579,8.2232,8.0579,8.2232,224800.0],["1988-12-12",8.2645,8.3059,8.0992,8.1819,59500.0],["1988-12-13",8.0992,8.0992,7.9753,7.9753,101000.0],["1988-12-14",7.9753,8.1819,7.9753,8.1819,77900.0],["1988-12-15",8.0992,8.1406,8.0166,8.0166,100600.0],["1988-12-16",7.9753,8.0992,7.9753,8.0992,153800.0],["1988-12-19",8.0579,8.1406,8.0166,8.0992,175000.0],["1988-12-20",8.1406,8.1819,7.9753,7.9753,198500.0],["1988-12-21",8.0166,8.0166,7.9753,8.0166,218900.0],["1988-12-22",7.9753,8.1406,7.9753,8.0992,118200.0],["1988-12-23",8.1406,8.1406,7.9339,8.0992,68600.0],["1988-12-27",8.0992,8.1406,7.934,8.0166,51700.0],["1988-12-28",8.0166,8.1406,7.9339,8.0992,109700.0],["1988-12-29",8.1406,8.1819,8.1406,8.1406,147900.0],["1988-12-30",8.1819,8.2645,8.1406,8.1819,120800.0],["1989-01-03",8.1819,8.2232,8.0166,8.1406,171100.0],["1989-01-04",8.2232,8.3472,8.0992,8.3059,106100.0],["1989-01-05",8.2645,8.3885,8.2232,8.3059,240900.0],["1989-01-06",8.3059,8.3885,8.2645,8.3059,72100.0],["1989-01-09",8.3885,8.4298,8.3472,8.3885,113700.0],["1989-01-10",8.3885,8.4298,8.3472,8.3885,87700.0],["1989-01-11",8.3885,8.7604,8.3885,8.4711,139700.0],["1989-01-12",8.4711,8.4711,8.3885,8.3885,127900.0],["1989-01-13",8.3059,8.4298,8.3059,8.4298,50000.0],["1989-01-16",8.4298,8.4298,8.3885,8.4298,20700.0],["1989-01-17",8.4298,8.8017,8.4298,8.7604,106900.0],["1989-01-18",8.7191,8.843,8.6364,8.6364,152500.0],["1989-01-19",8.6364,8.7191,8.4711,8.5538,86300.0],["1989-01-20",8.4711,8.5951,8.3885,8.5538,178900.0],["1989-01-23",8.5951,8.6778,8.4711,8.4711,61900.0],["1989-01-24",8.5538,8.9257,8.5538,8.8017,74400.0],["1989-01-25",8.8844,8.8844,8.7191,8.7604,41700.0],["1989-01-26",8.7604,8.7604,8.5538,8.5538,388800.0],["1989-01-27",8.6364,8.6778,8.4711,8.4711,223500.0],["1989-01-30",8.5125,8.7191,8.5125,8.6778,57500.0],["1989-01-31",8.6778,8.6778,8.5538,8.5538,318400.0],["1989-02-01",8.6364,8.7191,8.5538,8.6778,206400.0],["1989-02-02",8.6778,8.7191,8.5951,8.6364,227800.0],["1989-02-03",8.6778,8.7191,8.5951,8.6778,165600.0],["1989-02-06",8.7191,8.7604,8.6364,8.7191,97600.0],["1989-02-07",8.7191,8.7604,8.6778,8.7191,319600.0],["1989-02-08",8.7604,8.8017,8.7191,8.8017,202100.0],["1989-02-09",8.7191,8.967,8.7191,8.7604,346200.0],["1989-02-10",8.6778,8.8844,8.6778,8.8017,300700.0],["1989-02-13",8.7604,8.843,8.7604,8.8017,186000.0],["1989-02-14",8.843,8.843,8.7191,8.7604,157800.0],["1989-02-15",8.7604,8.843,8.7604,8.843,105700.0],["1989-02-16",8.8844,8.8844,8.8017,8.843,71900.0],["1989-02-17",8.8844,8.967,8.843,8.9257,169800.0],["1989-02-21",8.967,9.0083,8.7191,8.8844,123400.0],["1989-02-22",8.9257,8.9257,8.7604,8.8017,224300.0],["1989-02-23",8.843,8.967,8.8017,8.9257,140500.0],["1989-02-24",8.9257,8.9257,8.843,8.843,388800.0],["1989-02-27",8.8514,8.9349,8.7679,8.9349,65500.0],["1989-02-28",8.8514,8.8931,8.8096,8.8514,253900.0],["1989-03-01",8.8514,8.9349,8.8096,8.8096,240800.0],["1989-03-02",8.8096,8.8932,8.8096,8.8096,107100.0],["1989-03-03",8.8514,8.8514,8.8096,8.8514,79500.0],["1989-03-06",8.8096,9.1854,8.8096,9.1854,77900.0],["1989-03-07",9.1019,9.1019,8.9349,8.9349,107900.0],["1989-03-08",9.0184,9.1019,8.9349,8.9349,173600.0],["1989-03-09",8.9349,9.0184,8.8932,8.9349,28500.0],["1989-03-10",8.9349,9.0184,8.8514,8.8932,484400.0],["1989-03-13",8.8514,9.0602,8.8514,9.0184,187000.0],["1989-03-14",9.1019,9.1019,8.8932,8.9349,64700.0],["1989-03-15",8.9349,8.9767,8.8096,8.8514,143400.0],["1989-03-16",8.8932,8.9767,8.8932,8.9349,209300.0],["1989-03-17",8.8514,8.8931,8.8096,8.8514,411800.0],["1989-03-20",8.8514,8.8514,8.6426,8.7679,216700.0],["1989-03-21",8.8096,8.8096,8.6426,8.6426,291700.0],["1989-03-22",8.5174,8.6009,8.4339,8.6009,272200.0],["1989-03-23",8.6009,8.8932,8.5174,8.6009,122700.0],["1989-03-27",8.5591,9.0184,8.5591,8.9767,303700.0],["1989-03-28",8.9767,9.0602,8.8514,9.0184,334600.0],["1989-03-29",9.1437,9.3524,9.1437,9.2689,474900.0],["1989-03-30",9.3107,9.4359,9.1854,9.3524,322300.0],["1989-03-31",9.3942,9.5194,9.3107,9.3942,110400.0],["1989-04-03",9.4359,9.4359,9.1854,9.3524,155500.0],["1989-04-04",9.3107,9.3107,9.0184,9.1437,151800.0],["1989-04-05",9.1019,9.1019,8.9767,8.9767,130900.0],["1989-04-06",9.0602,9.0602,8.9349,8.9349,120500.0],["1989-04-07",8.9349,8.9349,8.8514,8.8932,102900.0],["1989-04-10",8.9767,8.9767,8.9349,8.9349,104300.0],["1989-04-11",8.9349,9.0184,8.9349,8.9349,86800.0],["1989-04-12",9.0184,9.3107,8.9767,9.1854,176900.0],["1989-04-13",9.2689,9.3107,9.1854,9.1854,327700.0],["1989-04-14",9.2689,9.2689,9.1019,9.2272,253400.0],["1989-04-17",9.1437,9.1437,9.0184,9.0602,143900.0],["1989-04-18",9.0602,9.1019,8.9767,8.9767,243000.0],["1989-04-19",9.0184,9.2272,9.0184,9.1854,207900.0],["1989-04-20",9.2272,9.2689,9.1019,9.2272,57600.0],["1989-04-21",9.2272,9.3942,9.2272,9.3942,189100.0],["1989-04-24",9.3942,9.6864,9.3942,9.5194,212500.0],["1989-04-25",9.6029,9.6029,9.2689,9.4777,160200.0],["1989-04-26",9.4359,9.5194,9.4359,9.4777,73400.0],["1989-04-27",9.6447,9.8952,9.6447,9.7282,218900.0],["1989-04-28",9.7282,9.8534,9.6447,9.8534,255400.0],["1989-05-01",9.8534,10.0204,9.6864,9.9369,126100.0],["1989-05-02",10.0204,10.1457,9.8952,9.9369,383800.0],["1989-05-03",9.9787,9.9787,9.8117,9.8534,42800.0],["1989-05-04",9.9369,9.9369,9.7282,9.8117,50200.0],["1989-05-05",9.9369,10.0204,9.6029,9.6029,103400.0],["1989-05-08",9.4777,9.6447,9.3942,9.5612,63600.0],["1989-05-09",9.6447,10.0204,9.6447,9.8534,259200.0],["1989-05-10",9.8117,9.9787,9.8117,9.8534,188100.0],["1989-05-11",9.9369,9.9787,9.8534,9.9369,89100.0],["1989-05-12",10.0205,10.104,9.8534,10.0622,237200.0],["1989-05-15",10.104,10.104,9.9369,10.0622,235200.0],["1989-05-16",10.0205,10.0622,9.9787,9.9787,112200.0],["1989-05-17",10.0293,10.1135,9.9871,10.0293,236100.0],["1989-05-18",10.0293,10.0293,9.8186,9.8607,110400.0],["1989-05-19",9.8607,10.1135,9.8186,10.1135,205300.0],["1989-05-22",10.1978,10.2821,10.1135,10.2821,247300.0],["1989-05-23",10.24,10.3242,10.1135,10.1978,281200.0],["1989-05-24",10.1135,10.24,9.945,10.0714,72500.0],["1989-05-25",10.0293,10.1978,9.9871,9.9871,63100.0],["1989-05-26",9.9028,10.1557,9.9028,10.1557,78000.0],["1989-05-30",10.1135,10.1978,10.0714,10.0714,83600.0],["1989-05-31",10.1135,10.2821,10.0714,10.24,79300.0],["1989-06-01",10.2821,10.4085,10.2821,10.4085,286200.0],["1989-06-02",10.4507,10.5349,10.3664,10.4928,308300.0],["1989-06-05",10.4085,10.4928,10.1135,10.3242,117800.0],["1989-06-06",10.3242,10.4507,10.24,10.4085,135900.0],["1989-06-07",10.4928,10.5349,10.4507,10.4928,121600.0],["1989-06-08",10.4085,10.5771,10.4085,10.4507,104000.0],["1989-06-09",10.3664,10.4928,10.2821,10.4507,136700.0],["1989-06-12",10.4507,10.4507,10.1557,10.1557,116100.0],["1989-06-13",10.1557,10.1978,9.8186,9.8186,106900.0],["1989-06-14",9.9029,9.9029,9.65,9.7764,277800.0],["1989-06-15",9.7764,9.8607,9.6921,9.8186,403800.0],["1989-06-16",9.7343,9.8186,9.6922,9.7764,222400.0],["1989-06-19",9.7343,9.8607,9.7343,9.8186,152800.0],["1989-06-20",9.8607,9.945,9.6921,9.6921,186600.0],["1989-06-21",9.8186,10.2821,9.7764,10.2821,184400.0],["1989-06-22",10.24,10.24,9.8607,9.945,334300.0],["1989-06-23",9.945,9.9871,9.8607,9.9028,114900.0],["1989-06-26",9.9871,10.1135,9.9871,9.9871,137900.0],["1989-06-27",10.1135,10.1978,10.0714,10.1135,101300.0],["1989-06-28",10.1557,10.1978,10.0714,10.1135,145700.0],["1989-06-29",10.1557,10.1557,9.945,9.945,193400.0],["1989-06-30",10.0293,10.1135,9.9028,10.1135,111800.0],["1989-07-03",10.0714,10.1557,10.0714,10.1135,37800.0],["1989-07-05",10.1135,10.1978,9.9871,10.1557,60400.0],["1989-07-06",10.1557,10.4507,10.1557,10.4507,179600.0],["1989-07-07",10.4507,10.7456,10.4085,10.5771,215500.0],["1989-07-10",10.6192,10.6192,10.4085,10.4085,100100.0],["1989-07-11",10.4507,10.6192,10.3242,10.5349,114200.0],["1989-07-12",10.5349,10.8721,10.5349,10.8721,149400.0],["1989-07-13",10.9563,10.9563,10.7456,10.7456,224900.0],["1989-07-14",10.7878,11.0406,10.7035,10.7878,333300.0],["1989-07-17",10.7878,10.7878,10.6614,10.7878,90900.0],["1989-07-18",10.7456,10.7456,10.3664,10.4928,84600.0],["1989-07-19",10.5349,10.7878,10.5349,10.7456,130600.0],["1989-07-20",10.7878,10.8721,10.6192,10.6192,362900.0],["1989-07-21",10.5349,10.7035,10.4928,10.6192,102000.0],["1989-07-24",10.6192,10.7035,10.5349,10.5349,34700.0],["1989-07-25",10.5349,10.7456,10.4507,10.4928,54100.0],["1989-07-26",10.4507,10.5349,10.4507,10.4928,53500.0],["1989-07-27",10.4507,10.6192,10.4085,10.4928,98200.0],["1989-07-28",10.5771,10.6614,10.5349,10.6614,85600.0],["1989-07-31",10.7456,10.9142,10.5771,10.8721,117200.0],["1989-08-01",10.8721,10.8721,10.4507,10.5349,463700.0],["1989-08-02",10.4507,10.5771,10.3664,10.4928,108800.0],["1989-08-03",10.5349,10.7035,10.4928,10.6614,75900.0],["1989-08-04",10.7035,10.7035,10.5771,10.6192,125400.0],["1989-08-07",10.6614,10.8721,10.5771,10.7035,204900.0],["1989-08-08",10.7456,11.0406,10.7456,10.9985,179100.0],["1989-08-09",11.0828,11.0828,10.7456,10.7456,284700.0],["1989-08-10",10.7878,10.9142,10.7035,10.9142,290100.0],["1989-08-11",10.9563,10.9563,10.7878,10.7878,132400.0],["1989-08-14",10.7878,10.8721,10.7878,10.7878,120100.0],["1989-08-15",10.1978,10.3664,10.0714,10.1978,422200.0],["1989-08-16",10.1978,10.3664,9.945,10.1135,287100.0],["1989-08-17",10.1978,10.4085,10.1557,10.24,82800.0],["1989-08-18",10.24,10.24,10.1135,10.1978,182300.0],["1989-08-21",10.1978,10.24,10.0714,10.0714,346900.0],["1989-08-22",10.0374,10.1224,10.0374,10.1224,339900.0],["1989-08-23",10.165,10.3776,10.165,10.3776,350300.0],["1989-08-24",10.4202,10.4627,10.2926,10.4627,412800.0],["1989-08-25",10.5478,10.5478,10.4627,10.4627,376200.0],["1989-08-28",10.5052,10.6328,10.3776,10.6328,125700.0],["1989-08-29",10.5478,10.7179,10.5478,10.6754,124900.0],["1989-08-30",10.6754,10.8029,10.6328,10.6754,246900.0],["1989-08-31",10.6328,10.7179,10.6328,10.6754,54400.0],["1989-09-01",10.6328,10.888,10.6328,10.8029,129700.0],["1989-09-05",10.803,10.803,10.6328,10.7179,90500.0],["1989-09-06",10.7179,10.7604,10.6328,10.6754,82800.0],["1989-09-07",10.7604,10.8029,10.6328,10.6328,53100.0],["1989-09-08",10.6328,10.8029,10.6328,10.7604,44400.0],["1989-09-11",10.7604,10.803,10.6328,10.7179,58900.0],["1989-09-12",10.7604,10.8029,10.6328,10.6754,113000.0],["1989-09-13",10.7179,10.7179,10.5903,10.5903,121800.0],["1989-09-14",10.5903,10.5903,10.2075,10.2926,140200.0],["1989-09-15",10.2926,10.3351,10.165,10.2926,194100.0],["1989-09-18",10.2926,10.2926,9.9523,10.0374,467400.0],["1989-09-19",10.0374,10.1224,9.8673,9.9523,196600.0],["1989-09-20",9.9098,10.0374,9.8673,9.9948,171100.0],["1989-09-21",9.9948,10.0374,9.6546,9.8673,112900.0],["1989-09-22",9.8673,9.9098,9.6971,9.7822,154300.0],["1989-09-25",9.6971,9.8673,9.6546,9.8247,92400.0],["1989-09-26",9.8673,9.9098,9.7397,9.7397,83200.0],["1989-09-27",9.8247,9.9098,9.6971,9.7397,65700.0],["1989-09-28",9.6971,9.8673,9.6971,9.8673,93800.0],["1989-09-29",9.8673,9.9098,9.7397,9.9098,151200.0],["1989-10-02",9.9098,9.9523,9.8247,9.9523,78600.0],["1989-10-03",9.9523,10.0799,9.8673,9.9948,192600.0],["1989-10-04",9.9948,9.9948,9.7822,9.8673,110300.0],["1989-10-05",9.8673,9.8673,9.6121,9.6546,343500.0],["1989-10-06",9.6971,9.7397,9.6546,9.6546,161700.0],["1989-10-09",9.6546,9.8673,9.6546,9.8673,237600.0],["1989-10-10",9.8673,10.165,9.8673,10.0799,271200.0],["1989-10-11",10.0799,10.1224,9.9948,9.9948,213800.0],["1989-10-12",9.9949,10.0374,9.9949,10.0374,97400.0],["1989-10-13",10.0374,10.0374,9.3144,9.527,302300.0],["1989-10-16",9.2718,9.6971,9.2293,9.6971,240000.0],["1989-10-17",9.6121,9.6971,9.3569,9.6121,235000.0],["1989-10-18",9.4845,9.6971,9.4419,9.6121,140000.0],["1989-10-19",9.4845,9.8673,9.4419,9.8673,170600.0],["1989-10-20",9.9523,9.9523,9.4845,9.5695,144500.0],["1989-10-23",9.527,9.6971,9.1868,9.3144,107200.0],["1989-10-24",9.3144,9.3144,8.8465,9.3144,219200.0],["1989-10-25",9.2718,9.3143,9.0592,9.1442,87000.0],["1989-10-26",9.1442,9.1868,8.6764,8.804,113100.0],["1989-10-27",8.804,8.9741,8.7189,8.7189,98500.0],["1989-10-30",8.804,9.0166,8.804,8.9741,234300.0],["1989-10-31",9.0166,9.3143,9.0166,9.2293,103700.0],["1989-11-01",9.2293,9.5695,9.2293,9.4419,110400.0],["1989-11-02",9.3569,9.4419,9.3144,9.3994,51300.0],["1989-11-03",9.4419,9.6121,9.4419,9.5695,131500.0],["1989-11-06",9.5695,9.6971,9.527,9.6546,108300.0],["1989-11-07",9.6121,9.9098,9.6121,9.8247,98900.0],["1989-11-08",9.9098,10.1224,9.8673,9.9523,253700.0],["1989-11-09",9.9949,10.0374,9.6971,9.9098,99800.0],["1989-11-10",9.9098,9.9949,9.8673,9.9098,35000.0],["1989-11-13",9.9523,9.9523,9.9098,9.9523,115900.0],["1989-11-14",9.9523,10.0799,9.9098,9.9948,111200.0],["1989-11-15",10.0799,10.165,9.9523,10.0799,104000.0],["1989-11-16",10.165,10.25,9.9948,9.9948,196400.0],["1989-11-17",9.9949,10.165,9.9523,10.1224,65800.0],["1989-11-20",10.165,10.165,9.9523,10.0374,97800.0],["1989-11-21",10.1224,10.3776,10.0374,10.2075,96500.0],["1989-11-22",10.1224,10.165,9.9523,10.0374,102600.0],["1989-11-24",10.0799,10.0799,9.9523,9.9523,18000.0],["1989-11-27",9.9523,10.1224,9.9523,10.0799,45000.0],["1989-11-28",10.0374,10.165,10.0374,10.165,68000.0],["1989-11-29",10.1306,10.1736,10.0019,10.1736,174400.0],["1989-11-30",10.1736,10.2594,10.0448,10.1306,181000.0],["1989-12-01",10.1306,10.1736,10.0877,10.0877,226700.0],["1989-12-04",10.0877,10.0877,10.0019,10.0448,135100.0],["1989-12-05",10.0019,10.0448,9.916,9.916,117800.0],["1989-12-06",10.0019,10.2594,10.0019,10.2165,114100.0],["1989-12-07",10.2165,10.2594,10.1306,10.1736,117100.0],["1989-12-08",10.1736,10.2165,10.0448,10.0448,44800.0],["1989-12-11",10.0877,10.0877,9.9589,9.9589,37000.0],["1989-12-12",10.0019,10.1736,10.0019,10.1736,201100.0],["1989-12-13",10.2594,10.2594,10.1736,10.2165,167300.0],["1989-12-14",10.2165,10.3453,10.2165,10.3453,137000.0],["1989-12-15",10.3882,10.9033,10.3023,10.8604,256100.0],["1989-12-18",10.7745,10.9892,10.1736,10.3453,128500.0],["1989-12-19",10.4311,10.6457,10.3023,10.5599,166900.0],["1989-12-20",10.6457,10.7745,10.474,10.6887,129000.0],["1989-12-21",10.6887,10.7316,10.5599,10.6887,37100.0],["1989-12-22",10.6887,10.9462,10.6887,10.9462,170400.0],["1989-12-26",10.8604,11.1609,10.8175,11.1609,22800.0],["1989-12-27",11.075,11.4184,11.075,11.2467,170800.0],["1989-12-28",11.2467,11.3326,11.2038,11.2467,67000.0],["1989-12-29",11.2038,11.3755,11.1609,11.3326,106600.0],["1990-01-02",11.3326,11.4614,11.075,11.075,303800.0],["1990-01-03",11.1609,11.3326,11.1179,11.1179,200000.0],["1990-01-04",11.2038,11.2896,11.0321,11.2467,91900.0],["1990-01-05",11.2038,11.2038,10.9033,10.9033,298700.0],["1990-01-08",10.9892,11.1179,10.9892,11.075,164300.0],["1990-01-09",11.1179,11.2038,11.075,11.075,155900.0],["1990-01-10",11.1179,11.1609,10.9462,11.1179,90700.0],["1990-01-11",11.1609,11.5043,11.1609,11.5043,138900.0],["1990-01-12",11.1609,11.2467,10.8175,10.8175,152700.0],["1990-01-15",10.8604,10.9462,10.7745,10.9033,70300.0],["1990-01-16",10.8175,10.9892,10.7316,10.8604,106800.0],["1990-01-17",10.8175,10.8175,10.474,10.5599,469300.0],["1990-01-18",10.2165,10.6028,10.2165,10.6028,258300.0],["1990-01-19",10.6457,10.6887,10.4311,10.4311,201400.0],["1990-01-22",10.4311,10.474,10.2165,10.2594,159000.0],["1990-01-23",10.3023,10.5599,10.3023,10.5599,193500.0],["1990-01-24",10.3882,10.8175,10.2165,10.7745,176600.0],["1990-01-25",10.8175,10.8175,10.474,10.7316,168500.0],["1990-01-26",10.7316,10.7316,10.3023,10.3882,89100.0],["1990-01-29",10.3882,10.4311,10.2165,10.3023,130000.0],["1990-01-30",10.2594,10.3882,10.2165,10.3882,172100.0],["1990-01-31",10.3882,10.5599,10.3882,10.4741,217200.0],["1990-02-01",10.4311,10.4311,10.2165,10.2594,140200.0],["1990-02-02",10.3453,10.517,10.3023,10.4741,119800.0],["1990-02-05",10.474,10.5599,10.3882,10.4311,72500.0],["1990-02-06",10.3882,10.517,10.3882,10.4311,153300.0],["1990-02-07",10.4311,10.7316,10.3882,10.7316,192300.0],["1990-02-08",10.6458,10.7745,10.5599,10.6458,103800.0],["1990-02-09",10.6887,10.7316,10.6028,10.6887,134200.0],["1990-02-12",10.5599,10.7316,10.5599,10.6458,54600.0],["1990-02-13",10.6028,10.7316,10.5599,10.6458,108500.0],["1990-02-14",10.7316,10.7745,10.6457,10.6887,74000.0],["1990-02-15",10.6458,10.9462,10.6458,10.9462,36200.0],["1990-02-16",10.9462,10.9462,10.6887,10.6887,95600.0],["1990-02-20",10.6028,10.6028,10.4311,10.6028,147100.0],["1990-02-21",10.4311,10.9892,10.4311,10.9462,193200.0],["1990-02-22",10.9462,11.075,10.9462,10.9892,293500.0],["1990-02-23",10.8604,11.075,10.7316,10.7316,359900.0],["1990-02-26",10.6537,10.8269,10.6103,10.8269,385700.0],["1990-02-27",10.7403,10.9568,10.7403,10.9568,333400.0],["1990-02-28",10.9135,11.0001,10.8702,11.0001,107900.0],["1990-03-01",11.0001,11.4332,10.9135,11.3466,91500.0],["1990-03-02",11.3033,11.5198,11.3033,11.4765,191000.0],["1990-03-05",11.4332,11.4332,11.26,11.3033,215500.0],["1990-03-06",11.1733,11.3466,11.1733,11.3466,171400.0],["1990-03-07",11.3033,11.3899,11.3033,11.3033,235700.0],["1990-03-08",11.3033,11.4332,11.3033,11.4332,127300.0],["1990-03-09",11.5198,11.5198,11.3466,11.4765,116800.0],["1990-03-12",11.3899,11.3899,11.3033,11.3466,113400.0],["1990-03-13",11.3033,11.4332,11.26,11.4332,142500.0],["1990-03-14",11.4332,11.5631,11.4332,11.5198,440200.0],["1990-03-15",11.5631,11.5631,11.3899,11.4332,90600.0],["1990-03-16",11.4765,11.5631,11.4332,11.5631,143800.0],["1990-03-19",11.4332,11.5198,11.4332,11.4332,231500.0],["1990-03-20",11.4332,11.5198,11.0867,11.1733,121700.0],["1990-03-21",11.13,11.1733,11.0001,11.0001,206200.0],["1990-03-22",10.9135,10.9135,10.2639,10.7403,443300.0],["1990-03-23",10.6537,10.6537,10.3072,10.4371,261100.0],["1990-03-26",10.5237,10.6103,10.4804,10.5237,69400.0],["1990-03-27",10.567,10.6536,10.4371,10.6536,100900.0],["1990-03-28",10.6537,10.6537,10.4371,10.567,92600.0],["1990-03-29",10.5237,10.6103,10.5237,10.567,93600.0],["1990-03-30",10.567,10.6103,10.5237,10.6103,79000.0],["1990-04-02",10.3505,10.3938,10.3072,10.3938,96100.0],["1990-04-03",10.3072,10.3938,10.2639,10.3938,89400.0],["1990-04-04",10.3505,10.4371,10.3072,10.4371,174400.0],["1990-04-05",10.4371,10.4371,9.7875,9.9607,224000.0],["1990-04-06",10.0473,10.0473,9.7009,9.9607,210800.0],["1990-04-09",9.9607,10.1773,9.9607,10.134,140900.0],["1990-04-10",10.134,10.134,10.0907,10.134,67400.0],["1990-04-11",10.134,10.134,10.0907,10.134,121900.0],["1990-04-12",10.2206,10.4804,10.2206,10.3938,367000.0],["1990-04-16",10.3938,10.567,10.2206,10.2639,203000.0],["1990-04-17",10.0473,10.3505,10.0473,10.2639,123100.0],["1990-04-18",10.3505,10.3505,10.2206,10.2206,152700.0],["1990-04-19",10.2206,10.2639,10.0907,10.2206,179100.0],["1990-04-20",10.2206,10.2206,9.6576,9.6576,122600.0],["1990-04-23",9.6576,9.9607,9.6143,9.7875,99600.0],["1990-04-24",9.8308,9.8308,9.441,9.6143,218500.0],["1990-04-25",9.6143,9.7009,9.571,9.6143,59600.0],["1990-04-26",9.6576,9.8308,9.6143,9.7442,86600.0],["1990-04-27",9.7442,9.7875,9.6143,9.7442,149900.0],["1990-04-30",9.7442,9.7442,9.6143,9.7442,141400.0],["1990-05-01",9.6576,9.7442,9.6576,9.7009,29800.0],["1990-05-02",9.7442,9.7442,9.571,9.6576,99600.0],["1990-05-03",9.6576,9.7009,9.3977,9.441,129000.0],["1990-05-04",9.5277,9.5277,9.3977,9.4843,92800.0],["1990-05-07",9.4843,9.5277,9.3977,9.5277,63600.0],["1990-05-08",9.571,9.6143,9.4843,9.5277,192100.0],["1990-05-09",9.5277,9.571,9.3544,9.441,81100.0],["1990-05-10",9.5277,9.5277,9.3977,9.441,42000.0],["1990-05-11",9.5277,9.571,9.3977,9.5277,153000.0],["1990-05-14",9.571,9.571,9.3977,9.3977,438100.0],["1990-05-15",9.441,9.6576,9.441,9.571,269300.0],["1990-05-16",9.5797,9.8859,9.5797,9.7547,249900.0],["1990-05-17",9.7984,9.9297,9.7984,9.8859,265000.0],["1990-05-18",9.8422,9.9734,9.7984,9.9734,118300.0],["1990-05-21",9.9297,10.1046,9.8422,9.9297,135700.0],["1990-05-22",9.9734,10.1046,9.9734,9.9734,183500.0],["1990-05-23",9.9734,10.1046,9.8859,9.9297,127600.0],["1990-05-24",9.9734,10.1921,9.8859,10.1921,99600.0],["1990-05-25",10.1484,10.1921,10.1484,10.1484,107000.0],["1990-05-29",10.1484,10.3671,10.1484,10.2359,121800.0],["1990-05-30",10.2796,10.3671,10.2359,10.3233,124800.0],["1990-05-31",10.3671,10.4983,10.3233,10.4108,69500.0],["1990-06-01",10.4108,10.5858,10.2796,10.4546,208800.0],["1990-06-04",10.4546,10.6733,10.4546,10.6295,106700.0],["1990-06-05",10.5421,10.6295,10.4983,10.5858,116600.0],["1990-06-06",10.4983,10.5421,10.3233,10.3233,100900.0],["1990-06-07",10.3233,10.3671,10.1484,10.1921,84200.0],["1990-06-08",10.1921,10.2796,10.1484,10.2359,87400.0],["1990-06-11",10.3233,10.4983,10.2796,10.3671,132100.0],["1990-06-12",10.3233,10.6295,10.3233,10.5421,80700.0],["1990-06-13",10.4546,10.6295,10.3233,10.3233,65300.0],["1990-06-14",10.3233,10.3671,10.1921,10.3233,65300.0],["1990-06-15",10.1484,10.3233,10.1484,10.3233,173200.0],["1990-06-18",10.3233,10.3233,10.0609,10.0609,173000.0],["1990-06-19",10.0609,10.1921,10.0609,10.1484,44600.0],["1990-06-20",10.2359,10.2796,10.1484,10.2359,49800.0],["1990-06-21",10.2359,10.4983,10.2359,10.4108,131400.0],["1990-06-22",10.4108,10.4983,10.1046,10.1046,174800.0],["1990-06-25",10.1046,10.1921,9.9734,9.9734,218800.0],["1990-06-26",9.9734,10.0609,9.6235,9.7547,175100.0],["1990-06-27",9.7109,9.7109,9.4922,9.6235,112000.0],["1990-06-28",9.6672,9.7547,9.5797,9.6235,61500.0],["1990-06-29",9.6235,9.8859,9.5797,9.8422,172400.0],["1990-07-02",9.8422,9.8859,9.6235,9.6235,151800.0],["1990-07-03",9.7109,9.7984,9.6235,9.7109,127400.0],["1990-07-05",9.6235,9.8422,9.5797,9.7984,254200.0],["1990-07-06",9.7984,9.9734,9.7547,9.8859,87800.0],["1990-07-09",10.0609,10.0609,9.9297,10.0609,103000.0],["1990-07-10",10.0609,10.4108,10.0609,10.3233,84900.0],["1990-07-11",10.4108,10.4108,10.1046,10.1921,91500.0],["1990-07-12",10.1046,10.1921,10.0609,10.1921,77600.0],["1990-07-13",10.1484,10.1484,9.9734,10.0171,68500.0],["1990-07-16",10.0171,10.0171,9.7547,9.9297,172000.0],["1990-07-17",9.8859,10.0609,9.8859,10.0609,172500.0],["1990-07-18",10.0609,10.1484,10.0171,10.1484,75800.0],["1990-07-19",10.1484,10.1484,10.0171,10.0609,165500.0],["1990-07-20",10.1046,10.1484,9.7109,9.7109,70600.0],["1990-07-23",9.7547,9.7547,9.361,9.536,77900.0],["1990-07-24",9.5797,9.7547,9.4922,9.5797,96800.0],["1990-07-25",9.6235,9.7547,9.536,9.6672,57500.0],["1990-07-26",9.6672,9.8859,9.5797,9.7984,114000.0],["1990-07-27",9.8859,9.8859,9.536,9.6672,141000.0],["1990-07-30",9.6235,9.7109,9.4485,9.7109,40500.0],["1990-07-31",9.6235,9.6235,9.4485,9.4922,70000.0],["1990-08-01",9.4047,9.4922,9.186,9.186,105600.0],["1990-08-02",9.0985,9.1423,8.6611,8.8798,148400.0],["1990-08-03",8.9673,9.0985,8.5736,9.0985,127700.0],["1990-08-06",8.9673,8.9673,8.6174,8.7923,258400.0],["1990-08-07",8.8361,8.8798,8.5736,8.7049,97100.0],["1990-08-08",8.6611,8.8361,8.6611,8.6611,130200.0],["1990-08-09",8.6174,8.8361,8.6174,8.7923,145600.0],["1990-08-10",8.8798,8.8798,8.7049,8.7049,97400.0],["1990-08-13",8.7048,9.361,8.6611,9.361,163000.0],["1990-08-14",9.3173,9.361,9.1423,9.186,101700.0],["1990-08-15",9.1423,9.2298,9.0548,9.0548,84100.0],["1990-08-16",8.9236,8.9673,8.6611,8.7049,81200.0],["1990-08-17",8.3549,8.3987,8.0487,8.3549,112500.0],["1990-08-20",8.3549,8.3549,8.1799,8.2237,61100.0],["1990-08-21",8.1362,8.2237,7.9612,8.005,128000.0],["1990-08-22",8.1362,8.3112,8.1362,8.2674,210500.0],["1990-08-23",8.1362,8.1362,7.7863,7.7863,285800.0],["1990-08-24",7.7862,8.005,7.3488,7.5238,432700.0],["1990-08-27",7.7099,7.8871,7.6656,7.7985,235300.0],["1990-08-28",7.7985,8.2416,7.7985,8.153,128700.0],["1990-08-29",8.1973,8.7733,8.1973,8.6404,79000.0],["1990-08-30",8.729,8.729,8.2416,8.2416,90400.0],["1990-08-31",8.2416,8.2859,8.0644,8.1973,86800.0],["1990-09-04",8.153,8.3302,8.1087,8.3302,90400.0],["1990-09-05",8.4632,8.729,8.4632,8.6847,236100.0],["1990-09-06",8.6847,8.729,8.3302,8.3745,120900.0],["1990-09-07",8.4188,8.5075,8.2859,8.3745,64500.0],["1990-09-10",8.4632,8.4632,8.0644,8.1087,58400.0],["1990-09-11",8.0201,8.1087,7.8871,8.1087,113700.0],["1990-09-12",8.0644,8.153,7.9757,8.153,77700.0],["1990-09-13",8.153,8.2416,7.9314,7.9758,206300.0],["1990-09-14",7.8871,7.8871,7.7099,7.8871,94300.0],["1990-09-17",7.8871,7.9758,7.7985,7.9758,105500.0],["1990-09-18",7.9314,7.9757,7.8428,7.8428,112400.0],["1990-09-19",7.8871,7.9314,7.7542,7.9314,139300.0],["1990-09-20",7.8871,7.8871,7.7985,7.7985,127600.0],["1990-09-21",7.7985,7.8871,7.6656,7.6656,159200.0],["1990-09-24",7.7099,7.7542,7.3111,7.444,97500.0],["1990-09-25",7.3997,7.6213,7.3997,7.6213,194200.0],["1990-09-26",7.577,7.6213,7.3554,7.3997,127100.0],["1990-09-27",7.444,7.444,7.1782,7.2225,126300.0],["1990-09-28",7.0896,7.2225,7.0009,7.1339,227000.0],["1990-10-01",7.0452,7.1339,7.0009,7.0452,192700.0],["1990-10-02",7.1339,7.3111,7.0896,7.1339,288900.0],["1990-10-03",7.1339,7.3554,7.1339,7.2225,143000.0],["1990-10-04",7.2668,7.4883,7.2225,7.444,446600.0],["1990-10-05",7.2668,7.444,7.2225,7.3554,175000.0],["1990-10-08",7.3997,7.444,7.3111,7.3111,64300.0],["1990-10-09",7.3554,7.3554,6.4249,6.6021,467300.0],["1990-10-10",6.6021,6.6465,6.4692,6.4692,237100.0],["1990-10-11",6.5135,6.5578,6.292,6.5135,142500.0],["1990-10-12",6.6021,6.6908,6.3363,6.6021,219500.0],["1990-10-15",6.5578,6.6908,6.4692,6.5135,108700.0],["1990-10-16",6.5135,6.6021,6.3806,6.3806,72200.0],["1990-10-17",6.3806,6.5135,6.292,6.3363,137300.0],["1990-10-18",6.292,6.5578,6.2477,6.3806,114400.0],["1990-10-19",6.7351,6.7794,6.5135,6.6465,238300.0],["1990-10-22",6.6465,6.868,6.5578,6.868,192500.0],["1990-10-23",6.9123,7.1339,6.868,7.0896,132100.0],["1990-10-24",7.0009,7.1782,6.9566,6.9566,118400.0],["1990-10-25",6.9566,7.0452,6.7794,6.7794,82200.0],["1990-10-26",6.6021,6.8237,6.5578,6.7351,305400.0],["1990-10-29",6.7351,6.868,6.4692,6.5135,100800.0],["1990-10-30",6.6022,6.6908,6.5135,6.5135,124700.0],["1990-10-31",6.5135,6.6021,6.4692,6.4692,57800.0],["1990-11-01",6.5135,6.5135,6.2034,6.3806,130000.0],["1990-11-02",6.292,6.4249,6.2034,6.3806,322100.0],["1990-11-05",6.3806,6.3806,6.2034,6.3806,110300.0],["1990-11-06",6.3363,6.5135,6.3363,6.4692,187300.0],["1990-11-07",6.4249,7.0452,6.4249,6.7794,150300.0],["1990-11-08",6.8237,6.868,6.4692,6.5578,133300.0],["1990-11-09",6.4692,6.7794,6.4692,6.7351,244200.0],["1990-11-12",6.6465,7.2668,6.6465,7.1339,98100.0],["1990-11-13",7.0452,7.9758,7.0009,7.7542,141600.0],["1990-11-14",7.7985,7.9758,7.7985,7.9758,135600.0],["1990-11-15",7.8871,8.1087,7.8428,7.9314,242700.0],["1990-11-16",8.0201,8.0644,7.7542,7.8871,127600.0],["1990-11-19",7.9314,8.0644,7.7985,7.7985,83300.0],["1990-11-20",7.7542,7.8428,7.7099,7.7542,171600.0],["1990-11-21",7.7099,7.8428,7.6656,7.7985,173600.0],["1990-11-23",7.7099,7.8428,7.7099,7.7985,81100.0],["1990-11-26",7.8428,7.8871,7.6213,7.8428,138700.0],["1990-11-27",7.8871,8.2416,7.8428,8.2416,367800.0],["1990-11-28",8.2506,8.4748,8.2506,8.4299,136000.0],["1990-11-29",8.3851,8.3851,8.2506,8.2506,141900.0],["1990-11-30",8.2506,8.3851,8.2506,8.3403,85700.0],["1990-12-03",8.3851,8.3851,8.1609,8.2057,83200.0],["1990-12-04",8.2954,8.2954,8.1161,8.2506,155200.0],["1990-12-05",8.2057,8.4299,8.2057,8.4299,180600.0],["1990-12-06",8.3851,8.6541,8.3851,8.5645,174300.0],["1990-12-07",8.699,8.968,8.699,8.9232,251600.0],["1990-12-10",8.8335,9.0577,8.699,9.0577,150000.0],["1990-12-11",8.968,9.0577,8.8335,8.8783,168800.0],["1990-12-12",8.8335,9.1025,8.7438,9.0577,85000.0],["1990-12-13",9.0129,9.0129,8.8335,8.8783,123400.0],["1990-12-14",8.7887,8.7887,8.4299,8.6093,67700.0],["1990-12-17",8.4748,8.5196,8.3851,8.5196,38100.0],["1990-12-18",8.4299,8.5196,8.0264,8.2057,135700.0],["1990-12-19",8.2057,8.8783,8.2057,8.8783,151200.0],["1990-12-20",8.7438,9.0129,8.6093,8.8335,229800.0],["1990-12-21",8.8783,8.8783,8.6093,8.7887,120100.0],["1990-12-24",8.7438,8.7438,8.5645,8.5645,17400.0],["1990-12-26",8.6541,8.7438,8.2506,8.3403,37100.0],["1990-12-27",8.2506,8.3403,7.9815,8.0712,69800.0],["1990-12-28",8.0264,8.4299,8.0264,8.3851,93500.0],["1990-12-31",8.4748,8.4748,8.1609,8.4299,75000.0],["1991-01-02",8.5645,8.5645,8.2506,8.2954,57800.0],["1991-01-03",8.2506,8.2506,7.9367,8.0712,106400.0],["1991-01-04",8.0712,8.4299,8.0712,8.2506,177900.0],["1991-01-07",8.2057,8.2506,8.1161,8.1609,97200.0],["1991-01-08",8.1609,8.2954,8.0712,8.2057,56000.0],["1991-01-09",8.2506,8.6093,8.0712,8.1161,67600.0],["1991-01-10",8.2057,8.2057,8.0712,8.1609,38900.0],["1991-01-11",8.0264,8.0264,7.7573,7.7573,83500.0],["1991-01-14",7.6228,7.8022,7.578,7.8022,83400.0],["1991-01-15",7.8022,7.8022,7.2641,7.578,174300.0],["1991-01-16",7.2193,7.2641,7.1296,7.2641,422700.0],["1991-01-17",7.6228,7.6228,7.3538,7.4883,156200.0],["1991-01-18",7.5331,7.8022,7.4883,7.8022,150700.0],["1991-01-21",7.8022,7.847,7.7125,7.8022,80900.0],["1991-01-22",7.8022,7.9815,7.6228,7.7573,86300.0],["1991-01-23",7.847,7.8919,7.6677,7.8022,127200.0],["1991-01-24",7.847,8.0712,7.7573,8.0712,65600.0],["1991-01-25",8.0712,8.2057,7.847,8.0264,35500.0],["1991-01-28",8.0712,8.1609,7.7573,8.0712,84100.0],["1991-01-29",8.0712,8.4299,8.0712,8.3851,89500.0],["1991-01-30",8.4299,8.4748,8.2954,8.4748,91900.0],["1991-01-31",8.5645,8.9232,8.3403,8.9232,148600.0],["1991-02-01",8.9232,9.2819,8.8335,9.1922,300500.0],["1991-02-04",8.968,8.968,8.8335,8.8783,146400.0],["1991-02-05",8.9232,8.9232,8.6093,8.7438,117900.0],["1991-02-06",8.6093,8.8783,8.6093,8.8335,157200.0],["1991-02-07",8.8783,8.9232,8.7438,8.7887,99200.0],["1991-02-08",8.7887,8.9232,8.6093,8.8335,78100.0],["1991-02-11",8.7887,8.968,8.7887,8.9232,148500.0],["1991-02-12",8.9232,9.1474,8.8783,8.968,189900.0],["1991-02-13",9.0577,9.2371,9.0129,9.2371,323300.0],["1991-02-14",9.2371,9.2371,8.5196,8.699,203600.0],["1991-02-15",8.7438,8.7438,8.4748,8.6093,132700.0],["1991-02-19",8.699,8.7438,8.3851,8.6093,132800.0],["1991-02-20",8.6093,8.6541,8.3403,8.4299,119000.0],["1991-02-21",8.5196,8.6093,8.2506,8.2954,51700.0],["1991-02-22",8.3403,8.7438,8.2954,8.4748,73500.0],["1991-02-25",8.62,8.7561,8.4838,8.6653,93500.0],["1991-02-26",8.62,8.8468,8.62,8.7107,108400.0],["1991-02-27",8.8014,9.0283,8.7561,8.9829,289700.0],["1991-02-28",9.0736,9.2551,8.9829,9.2551,268800.0],["1991-03-01",9.3458,9.6181,9.2551,9.4819,332600.0],["1991-03-04",9.482,9.6181,9.4366,9.4366,200100.0],["1991-03-05",9.4366,9.7995,9.4366,9.5727,424500.0],["1991-03-06",9.7542,10.1625,9.6181,10.0264,512800.0],["1991-03-07",10.0717,10.0717,9.7995,9.8903,102900.0],["1991-03-08",9.9356,10.0717,9.7995,9.981,139100.0],["1991-03-11",10.0717,10.0717,9.6634,9.8903,194200.0],["1991-03-12",9.7995,9.9356,9.7088,9.7542,41800.0],["1991-03-13",9.7088,9.8903,9.7088,9.7995,179800.0],["1991-03-14",9.8449,10.0264,9.7088,9.7088,262600.0],["1991-03-15",9.7542,9.7995,9.7088,9.7542,194000.0],["1991-03-18",9.7542,9.8449,9.5273,9.7088,152500.0],["1991-03-19",9.5727,9.6181,9.3458,9.5727,147200.0],["1991-03-20",9.5273,9.5727,9.3458,9.3912,191000.0],["1991-03-21",9.482,9.7995,9.482,9.6181,219000.0],["1991-03-22",9.6181,9.7542,9.5727,9.7088,185100.0],["1991-03-25",9.7995,9.981,9.7995,9.8903,110500.0],["1991-03-26",9.8903,10.4347,9.8903,10.4347,136100.0],["1991-03-27",10.3893,10.4801,10.1625,10.3439,213300.0],["1991-03-28",10.3439,10.8884,10.2986,10.6615,346800.0],["1991-04-01",10.5708,10.6615,10.3439,10.3439,211600.0],["1991-04-02",10.344,10.5708,10.344,10.5254,86800.0],["1991-04-03",10.5254,10.6162,10.3439,10.3439,261800.0],["1991-04-04",10.4801,10.6615,10.4347,10.5254,161000.0],["1991-04-05",10.4801,10.4801,10.2078,10.2532,142600.0],["1991-04-08",10.2078,10.5708,10.2078,10.5254,188300.0],["1991-04-09",10.4347,10.4801,10.3893,10.3893,68400.0],["1991-04-10",10.3439,10.4801,10.3439,10.4347,71500.0],["1991-04-11",10.4347,10.4801,10.3439,10.4347,208400.0],["1991-04-12",10.4347,10.4347,10.2986,10.2986,238800.0],["1991-04-15",10.2986,10.3893,10.1625,10.2078,78800.0],["1991-04-16",10.2532,10.6615,10.2532,10.6615,536000.0],["1991-04-17",10.7069,10.9791,10.7069,10.8884,161600.0],["1991-04-18",10.7069,10.8884,10.7069,10.7069,83900.0],["1991-04-19",10.6162,10.6162,10.4801,10.4801,88600.0],["1991-04-22",10.5254,10.5708,10.3893,10.3893,135000.0],["1991-04-23",10.4347,11.5235,10.4347,11.5235,366800.0],["1991-04-24",11.5235,11.5235,11.1606,11.3874,355100.0],["1991-04-25",11.342,11.3874,10.9337,10.9791,183300.0],["1991-04-26",10.8884,10.9337,10.5708,10.6162,161800.0],["1991-04-29",10.6162,10.7976,10.5708,10.5708,239800.0],["1991-04-30",10.7976,11.0698,10.7976,10.9337,158600.0],["1991-05-01",10.7976,11.2059,10.7069,11.2059,312100.0],["1991-05-02",11.2967,11.705,11.2967,11.6143,236000.0],["1991-05-03",11.6143,11.8865,11.5689,11.8411,226900.0],["1991-05-06",11.7504,11.9772,11.5235,11.9772,187600.0],["1991-05-07",11.8411,11.8865,11.1152,11.1606,266900.0],["1991-05-08",11.1606,11.3874,11.0698,11.342,408100.0],["1991-05-09",11.3874,11.5235,11.2967,11.5235,321600.0],["1991-05-10",11.5235,11.5235,11.342,11.342,144700.0],["1991-05-13",11.3874,11.4782,11.3421,11.3874,140900.0],["1991-05-14",11.2967,11.3421,11.0698,11.2513,119600.0],["1991-05-15",11.0774,11.3062,10.6196,10.6196,308200.0],["1991-05-16",10.7112,10.757,10.6196,10.6196,530400.0],["1991-05-17",10.6196,10.94,10.6196,10.94,162400.0],["1991-05-20",10.94,11.0316,10.94,11.0316,146600.0],["1991-05-21",10.9858,11.2605,10.9858,11.1231,161600.0],["1991-05-22",10.9858,11.0316,10.8943,10.9858,162400.0],["1991-05-23",11.0316,11.2605,11.0316,11.2147,171300.0],["1991-05-24",11.2605,11.3062,11.1231,11.1689,61300.0],["1991-05-28",11.1689,11.4893,11.1689,11.4436,144000.0],["1991-05-29",11.3978,11.9471,11.352,11.9471,228300.0],["1991-05-30",11.9471,12.2217,11.9471,12.0386,516200.0],["1991-05-31",12.0844,12.2675,12.0386,12.2217,336800.0],["1991-06-03",12.1302,12.2217,11.9929,12.0844,145200.0],["1991-06-04",12.176,12.2675,12.1302,12.176,247100.0],["1991-06-05",12.176,12.3591,12.0844,12.2675,223000.0],["1991-06-06",12.3133,12.3133,11.9013,11.9013,255000.0],["1991-06-07",11.9013,11.9471,11.8098,11.8098,122500.0],["1991-06-10",11.8098,11.9013,11.764,11.8555,150200.0],["1991-06-11",11.8098,12.0844,11.8098,11.9929,113000.0],["1991-06-12",11.9929,11.9929,11.7182,11.8555,195900.0],["1991-06-13",11.8555,11.8555,11.764,11.8098,41800.0],["1991-06-14",11.8555,11.9929,11.7182,11.9929,188900.0],["1991-06-17",11.9471,12.4048,11.9471,12.359,329600.0],["1991-06-18",12.2675,12.4048,12.0844,12.1302,178300.0],["1991-06-19",12.0844,12.0844,11.9471,11.9471,82200.0],["1991-06-20",11.9471,12.0844,11.9013,12.0844,164700.0],["1991-06-21",12.0386,12.0844,11.9929,12.0386,122500.0],["1991-06-24",11.9471,11.9929,11.8555,11.8555,88300.0],["1991-06-25",11.8555,11.9013,11.7182,11.8555,83100.0],["1991-06-26",11.8555,11.9013,11.7182,11.8555,105800.0],["1991-06-27",11.8555,12.0386,11.7182,12.0386,197800.0],["1991-06-28",11.9929,12.0386,11.6267,11.764,115000.0],["1991-07-01",11.8555,11.9013,11.764,11.8098,94600.0],["1991-07-02",11.6724,11.7182,11.5809,11.6267,114400.0],["1991-07-03",11.5351,11.5809,11.3978,11.4893,50200.0],["1991-07-05",11.4436,11.6724,11.4436,11.5351,77400.0],["1991-07-08",11.5351,11.6267,11.3062,11.6267,52900.0],["1991-07-09",11.5809,11.6267,11.4436,11.4893,58900.0],["1991-07-10",11.5351,11.6724,11.352,11.352,124800.0],["1991-07-11",11.3062,11.6267,11.3062,11.4436,187900.0],["1991-07-12",11.4436,11.5351,11.2147,11.4436,62500.0],["1991-07-15",11.3978,11.3978,11.2147,11.3062,59100.0],["1991-07-16",11.352,11.6267,11.3062,11.6267,73200.0],["1991-07-17",11.5351,11.8555,11.5351,11.764,130200.0],["1991-07-18",11.9013,11.9471,11.6724,11.9013,131100.0],["1991-07-19",11.8098,11.8098,11.4893,11.5351,95600.0],["1991-07-22",11.4436,11.9013,11.4436,11.8555,104000.0],["1991-07-23",11.9471,11.9929,11.9013,11.9471,76300.0],["1991-07-24",11.9471,12.0844,11.9013,12.0386,115400.0],["1991-07-25",11.9929,12.0844,11.764,12.0386,157700.0],["1991-07-26",12.0844,12.1302,12.0386,12.1302,118100.0],["1991-07-29",12.1302,12.1302,11.764,11.8555,51000.0],["1991-07-30",12.9999,12.9999,12.4506,12.7252,1465400.0],["1991-07-31",12.6795,13.0914,12.6795,12.9999,974400.0],["1991-08-01",12.9083,13.4119,12.9083,13.3661,585500.0],["1991-08-02",13.3661,13.5034,13.3661,13.4576,276700.0],["1991-08-05",13.3661,13.4576,13.3661,13.4119,184600.0],["1991-08-06",13.3661,13.4119,13.183,13.3661,160200.0],["1991-08-07",13.4576,13.4576,12.9083,13.1372,175300.0],["1991-08-08",13.0914,13.2745,13.0457,13.183,202700.0],["1991-08-09",13.0914,13.3661,13.0457,13.183,173600.0],["1991-08-12",13.183,13.4119,13.183,13.3661,88700.0],["1991-08-13",13.3203,13.3203,13.1372,13.1372,327900.0],["1991-08-14",13.0457,13.1372,12.9541,13.0457,153700.0],["1991-08-15",13.0914,13.2745,13.0457,13.183,157600.0],["1991-08-16",12.9083,13.0457,12.9083,12.9999,142500.0],["1991-08-19",12.5421,12.8168,12.4506,12.8168,222800.0],["1991-08-20",12.7252,12.9541,12.6795,12.9083,345300.0],["1991-08-21",13.4576,13.4576,13.2288,13.3203,255200.0],["1991-08-22",13.3203,13.5034,13.3203,13.4576,356900.0],["1991-08-23",13.5034,13.778,13.4118,13.5034,223900.0],["1991-08-26",13.4204,13.5587,13.4204,13.5126,149000.0],["1991-08-27",13.5587,13.6971,13.5587,13.5587,303300.0],["1991-08-28",13.5587,14.0199,13.5587,13.6971,195300.0],["1991-08-29",13.651,13.7893,13.4665,13.6049,138400.0],["1991-08-30",13.6049,13.651,13.4665,13.651,74700.0],["1991-09-03",13.651,13.651,13.3743,13.5587,136900.0],["1991-09-04",13.5587,13.6049,13.0976,13.282,110600.0],["1991-09-05",13.3282,13.3282,12.7747,12.9592,206200.0],["1991-09-06",13.0514,13.1898,12.8209,13.1898,77500.0],["1991-09-09",13.1437,13.282,13.1437,13.282,85700.0],["1991-09-10",13.2359,13.282,13.1437,13.1898,94000.0],["1991-09-11",13.1898,13.282,13.1437,13.2359,113000.0],["1991-09-12",13.2359,13.2359,13.0976,13.1898,234100.0],["1991-09-13",13.3282,13.4665,13.1898,13.4204,391800.0],["1991-09-16",13.4204,13.651,13.3743,13.651,185800.0],["1991-09-17",13.5587,13.7893,13.282,13.282,118700.0],["1991-09-18",13.2359,13.3743,13.2359,13.3282,220800.0],["1991-09-19",13.282,13.5126,13.282,13.3282,84600.0],["1991-09-20",13.5126,13.7893,13.4204,13.7893,233100.0],["1991-09-23",13.7893,14.1122,13.6971,14.0661,166700.0],["1991-09-24",14.0199,14.435,13.9738,14.3889,326300.0],["1991-09-25",14.2966,14.9423,14.2044,14.7578,339800.0],["1991-09-26",14.6656,14.7117,14.4811,14.5733,293000.0],["1991-09-27",14.5733,14.7117,14.2505,14.3889,144300.0],["1991-09-30",14.2505,14.2966,13.8816,14.1122,105400.0],["1991-10-01",14.1122,14.1122,14.0199,14.1122,100700.0],["1991-10-02",14.1122,14.1122,13.8816,14.0199,157600.0],["1991-10-03",14.0199,14.066,13.7432,13.8355,233600.0],["1991-10-04",13.8355,14.0199,13.8355,13.8355,266800.0],["1991-10-07",13.7432,13.8816,13.6049,13.8355,138800.0],["1991-10-08",13.8354,13.8816,13.651,13.7432,120300.0],["1991-10-09",13.7432,13.7893,13.6049,13.7432,184700.0],["1991-10-10",13.7432,13.8355,13.3743,13.8355,197700.0],["1991-10-11",13.8355,13.8816,13.7432,13.8816,63600.0],["1991-10-14",13.9277,14.0661,13.8816,14.0199,161700.0],["1991-10-15",13.9738,14.1122,13.7432,13.7432,81900.0],["1991-10-16",13.8355,14.4811,13.8355,14.3428,486300.0],["1991-10-17",14.2966,14.5272,14.2044,14.4811,245200.0],["1991-10-18",14.4811,14.4811,14.0661,14.0661,73200.0],["1991-10-21",14.066,14.066,13.9738,13.9738,104800.0],["1991-10-22",14.0199,14.2966,13.9277,14.1122,163800.0],["1991-10-23",14.3889,14.9423,14.3889,14.8039,603500.0],["1991-10-24",14.8962,15.1268,14.2966,14.2966,313100.0],["1991-10-25",14.2044,14.3889,14.1122,14.1583,350200.0],["1991-10-28",14.066,14.1583,13.9277,14.1583,124500.0],["1991-10-29",14.2044,14.2044,13.8355,13.8816,164800.0],["1991-10-30",13.7893,13.8355,13.651,13.6971,136200.0],["1991-10-31",13.6971,13.7432,13.5587,13.6049,240500.0],["1991-11-01",13.651,13.651,13.282,13.282,186300.0],["1991-11-04",13.282,13.282,13.1437,13.1898,72600.0],["1991-11-05",13.1898,13.1898,12.7286,12.8209,235200.0],["1991-11-06",12.867,13.0976,12.7286,13.0053,102300.0],["1991-11-07",13.0053,13.651,12.9131,13.6049,156500.0],["1991-11-08",13.651,13.9277,13.5587,13.8355,183200.0],["1991-11-11",13.7893,13.7893,13.5587,13.5587,105700.0],["1991-11-12",13.5126,13.8816,13.5126,13.7893,182100.0],["1991-11-13",13.7893,13.8816,13.7893,13.8816,290400.0],["1991-11-14",13.8816,13.8816,13.6049,13.651,169900.0],["1991-11-15",13.7432,13.7893,13.3743,13.3743,104000.0],["1991-11-18",13.3743,13.4204,12.9131,13.1898,194600.0],["1991-11-19",13.1437,13.1437,12.7286,12.7286,234200.0],["1991-11-20",12.6825,12.9131,12.6364,12.867,243500.0],["1991-11-21",12.7286,13.0514,12.7286,13.0053,167900.0],["1991-11-22",13.0053,13.0514,12.8209,13.0053,96200.0],["1991-11-25",12.9131,13.1437,12.867,12.9592,219600.0],["1991-11-26",13.0514,13.0514,12.3597,12.6825,215800.0],["1991-11-27",12.6918,12.6918,12.5523,12.5988,113000.0],["1991-11-29",12.5988,12.7383,12.5058,12.5058,26900.0],["1991-12-02",12.3199,12.9242,12.2269,12.9242,104600.0],["1991-12-03",12.8313,13.0172,12.7383,12.7848,99300.0],["1991-12-04",12.8778,13.0172,12.7383,12.9242,82700.0],["1991-12-05",12.8778,12.8778,12.4129,12.5988,166400.0],["1991-12-06",12.5988,12.6918,12.1804,12.1804,285500.0],["1991-12-09",12.0874,12.1339,11.4831,11.5295,254600.0],["1991-12-10",11.5295,12.1339,11.5295,12.0409,320200.0],["1991-12-11",11.948,12.5058,11.948,12.5058,205400.0],["1991-12-12",12.5988,12.5988,12.3199,12.4593,113800.0],["1991-12-13",12.5523,12.5523,12.0409,12.2269,303100.0],["1991-12-16",12.1804,12.4129,12.0409,12.0874,319800.0],["1991-12-17",12.0874,12.1339,11.9015,11.9015,345500.0],["1991-12-18",11.948,12.3664,11.9015,12.2734,202700.0],["1991-12-19",12.1804,12.4593,12.1804,12.4593,105100.0],["1991-12-20",12.8313,13.3891,12.7848,13.3891,387000.0],["1991-12-23",13.2497,13.2962,13.0172,13.1102,354800.0],["1991-12-24",13.1102,13.7611,13.1102,13.7146,412200.0],["1991-12-26",13.7146,14.226,13.7146,14.133,102000.0],["1991-12-27",14.133,14.4584,14.133,14.3654,78100.0],["1991-12-30",14.5049,14.8303,14.4119,14.7839,125200.0],["1991-12-31",14.7839,14.7839,14.319,14.4584,206900.0],["1992-01-02",14.2725,14.4584,14.04,14.4119,117700.0],["1992-01-03",14.3654,14.7374,14.226,14.4119,264700.0],["1992-01-06",14.3189,14.7374,14.2725,14.5514,367500.0],["1992-01-07",14.4584,14.5049,14.2725,14.4584,107500.0],["1992-01-08",14.133,14.3654,13.9935,14.1795,271600.0],["1992-01-09",14.133,14.319,14.0865,14.2725,152400.0],["1992-01-10",14.2725,14.3654,13.7611,13.7611,235900.0],["1992-01-13",13.7611,13.8541,13.3892,13.6216,104000.0],["1992-01-14",13.6681,14.04,13.6681,14.04,286600.0],["1992-01-15",13.947,14.9698,13.9005,14.9698,310400.0],["1992-01-16",15.6207,16.225,15.5277,16.1321,902500.0],["1992-01-17",15.9926,16.0856,15.3882,16.0856,684700.0],["1992-01-20",15.9461,15.9461,15.6207,15.9461,290700.0],["1992-01-21",15.8996,15.8996,15.3417,15.5742,137700.0],["1992-01-22",15.5742,15.6672,15.4812,15.5277,182900.0],["1992-01-23",15.4347,15.8996,15.2952,15.8996,214300.0],["1992-01-24",15.8066,15.8531,15.7137,15.7137,112700.0],["1992-01-27",15.7601,15.9461,15.3882,15.3882,311300.0],["1992-01-28",15.6207,15.8996,15.5742,15.7137,201400.0],["1992-01-29",15.8066,16.1321,15.6672,15.7601,208100.0],["1992-01-30",15.8066,15.8996,15.3417,15.5742,166400.0],["1992-01-31",15.4812,15.6207,15.4347,15.5742,177400.0],["1992-02-03",15.5277,15.5742,15.3417,15.4812,171500.0],["1992-02-04",15.5277,15.8066,15.4347,15.7601,141100.0],["1992-02-05",15.6207,15.8996,15.6207,15.8066,206300.0],["1992-02-06",15.8066,15.8066,15.2488,15.2952,183200.0],["1992-02-07",15.3882,15.5277,15.0628,15.0628,137800.0],["1992-02-10",15.3417,16.2251,15.2488,16.1786,387100.0],["1992-02-11",16.1321,16.6435,16.0391,16.3645,378500.0],["1992-02-12",16.3645,16.6435,16.3645,16.6435,211600.0],["1992-02-13",16.504,16.6435,16.504,16.597,78700.0],["1992-02-14",16.597,16.6899,16.318,16.4575,79500.0],["1992-02-18",16.4575,16.6899,16.4575,16.504,159300.0],["1992-02-19",16.4575,16.8294,16.4575,16.7829,225500.0],["1992-02-20",16.8759,17.5268,16.8294,17.5268,157500.0],["1992-02-21",17.4338,17.5268,17.2943,17.2943,210800.0],["1992-02-24",17.2013,17.4803,17.2013,17.4803,142500.0],["1992-02-25",17.3961,17.3961,16.8349,16.8817,350800.0],["1992-02-26",16.8349,17.3961,16.6947,17.3961,152000.0],["1992-02-27",17.3493,17.3493,16.5076,16.7414,292800.0],["1992-02-28",16.3673,16.5076,16.1802,16.4608,177600.0],["1992-03-02",16.4141,16.4141,16.1335,16.2738,121900.0],["1992-03-03",16.3673,16.6946,16.227,16.6946,161900.0],["1992-03-04",16.6946,16.6946,16.227,16.3673,198600.0],["1992-03-05",16.4141,16.6011,16.3673,16.5076,101500.0],["1992-03-06",16.5076,16.5076,15.9464,15.9464,56700.0],["1992-03-09",15.9464,16.2738,15.9464,16.2738,208300.0],["1992-03-10",16.2738,16.7882,16.2738,16.7414,203400.0],["1992-03-11",16.7414,16.7882,16.5544,16.5544,332800.0],["1992-03-12",16.5076,16.6479,16.5076,16.5544,140000.0],["1992-03-13",16.7414,16.8349,16.6479,16.7882,240900.0],["1992-03-16",16.6479,16.7414,16.5076,16.5076,100800.0],["1992-03-17",16.5544,17.0688,16.5076,16.9285,226200.0],["1992-03-18",17.022,17.4429,17.022,17.0688,210200.0],["1992-03-19",17.1623,17.1623,17.022,17.1155,157000.0],["1992-03-20",17.022,17.3493,17.022,17.3493,242500.0],["1992-03-23",17.3493,17.5364,17.3026,17.3961,250000.0],["1992-03-24",17.3961,17.5364,17.1623,17.3961,176700.0],["1992-03-25",17.3026,17.3961,16.9285,16.9285,71700.0],["1992-03-26",17.022,17.209,17.022,17.209,104900.0],["1992-03-27",17.0688,17.1623,16.6946,16.7882,82900.0],["1992-03-30",16.6946,16.9285,16.6479,16.7414,134700.0],["1992-03-31",16.6946,16.9285,16.6946,16.7414,186100.0],["1992-04-01",16.7414,16.7414,16.6479,16.7414,35600.0],["1992-04-02",16.7414,16.7414,16.227,16.2738,119500.0],["1992-04-03",16.3673,16.4141,16.0867,16.3206,78600.0],["1992-04-06",16.2738,16.3673,15.8997,16.3206,105100.0],["1992-04-07",16.227,16.227,15.7126,15.7594,133800.0],["1992-04-08",15.8061,16.04,15.245,15.7126,292900.0],["1992-04-09",15.8061,16.4608,15.8061,16.4141,121600.0],["1992-04-10",16.6011,17.1155,16.5544,17.1155,289600.0],["1992-04-13",17.1155,17.3493,17.022,17.0688,169600.0],["1992-04-14",17.022,17.6767,17.022,17.4429,308200.0],["1992-04-15",17.5364,18.2846,17.4429,18.2846,268600.0],["1992-04-16",18.2846,18.2846,17.7702,17.8637,137800.0],["1992-04-20",17.6767,17.7235,17.0688,17.0688,113800.0],["1992-04-21",17.1623,17.2558,16.227,16.227,169700.0],["1992-04-22",16.227,17.3961,16.227,17.022,209300.0],["1992-04-23",17.1155,17.4429,17.1155,17.3493,120300.0],["1992-04-24",17.4429,17.4896,17.2091,17.3026,53400.0],["1992-04-27",17.2091,17.2091,17.022,17.022,70300.0],["1992-04-28",16.4608,16.4608,15.8997,16.04,297500.0],["1992-04-29",16.04,16.0867,15.9464,15.9464,294200.0],["1992-04-30",16.2738,16.4608,16.2738,16.4141,168900.0],["1992-05-01",16.4608,16.4608,16.2738,16.3673,109500.0],["1992-05-04",16.3673,16.3673,15.9464,15.9464,387900.0],["1992-05-05",15.9932,16.227,15.9932,16.0867,298000.0],["1992-05-06",16.0867,16.1803,16.0867,16.1803,77600.0],["1992-05-07",16.1802,16.1802,16.04,16.1335,137500.0],["1992-05-08",16.227,16.227,15.8061,15.8529,232900.0],["1992-05-11",15.7594,15.8529,15.6659,15.7594,132200.0],["1992-05-12",15.7594,15.8061,15.7126,15.8061,174800.0],["1992-05-13",15.7594,16.1335,15.7594,15.8529,143100.0],["1992-05-14",15.8061,15.8061,15.432,15.6191,216900.0],["1992-05-15",15.5256,15.6191,15.1047,15.1982,137400.0],["1992-05-18",15.2917,15.2917,14.7306,14.9644,182400.0],["1992-05-19",14.9267,15.633,14.9267,15.4447,277500.0],["1992-05-20",15.7743,15.7743,15.633,15.633,117900.0],["1992-05-21",15.7743,15.7743,15.4918,15.7272,233600.0],["1992-05-22",15.7272,15.7272,15.4447,15.5388,106800.0],["1992-05-26",15.4447,15.4447,15.2092,15.3505,161500.0],["1992-05-27",15.4447,15.633,15.3976,15.4918,140200.0],["1992-05-28",15.5859,15.5859,15.4447,15.5388,36000.0],["1992-05-29",15.4918,15.6801,15.4447,15.4918,149000.0],["1992-06-01",15.4447,15.5389,15.3505,15.4918,219900.0],["1992-06-02",15.4918,15.633,15.4447,15.5388,167900.0],["1992-06-03",15.4447,15.4918,15.3034,15.4918,610300.0],["1992-06-04",15.3976,15.4918,15.2563,15.3976,90200.0],["1992-06-05",15.3505,15.3976,14.8325,15.2092,459500.0],["1992-06-08",15.1622,15.1622,14.7855,14.8796,443500.0],["1992-06-09",14.8796,14.8796,14.3146,14.4559,489000.0],["1992-06-10",14.4088,14.4088,13.7495,13.7495,621800.0],["1992-06-11",13.8437,13.8437,13.3728,13.7966,848500.0],["1992-06-12",13.9379,13.9379,13.6554,13.7495,312600.0],["1992-06-15",13.467,13.467,13.0903,13.1845,597600.0],["1992-06-16",13.2787,13.3257,12.9961,13.1845,718600.0],["1992-06-17",13.1845,13.2316,13.0903,13.1374,670500.0],["1992-06-18",13.0432,13.3728,13.0432,13.3257,271400.0],["1992-06-19",13.467,13.7495,13.4199,13.5612,356100.0],["1992-06-22",13.5612,13.7495,13.5141,13.6554,111300.0],["1992-06-23",13.6554,14.1262,13.6554,14.0791,153500.0],["1992-06-24",14.1262,14.1262,13.8908,13.985,201100.0],["1992-06-25",13.985,14.0321,13.9379,13.9379,227500.0],["1992-06-26",14.0321,14.0321,13.9379,13.9379,98100.0],["1992-06-29",13.9379,14.1262,13.9379,14.0791,88000.0],["1992-06-30",13.985,14.1262,13.985,14.0321,196500.0],["1992-07-01",14.0791,14.1733,14.0321,14.1733,104700.0],["1992-07-02",14.2675,14.3617,14.0792,14.2675,86400.0],["1992-07-06",14.3146,14.5971,14.3146,14.4088,222000.0],["1992-07-07",14.5971,14.5971,14.0321,14.0321,74900.0],["1992-07-08",14.0321,14.4088,13.8437,14.3617,369200.0],["1992-07-09",14.3617,14.4088,14.1733,14.3617,166700.0],["1992-07-10",14.3617,14.4559,14.3146,14.4088,177900.0],["1992-07-13",14.3617,14.4088,14.3617,14.3617,137700.0],["1992-07-14",14.3617,14.3617,14.2204,14.3617,272500.0],["1992-07-15",14.4558,14.4558,14.3146,14.3617,369700.0],["1992-07-16",14.3617,14.5029,14.2675,14.4088,156700.0],["1992-07-17",14.3146,14.3617,14.1262,14.1733,205200.0],["1992-07-20",14.0791,14.1262,13.9379,14.1262,188800.0],["1992-07-21",14.0321,14.1262,13.985,14.0791,139300.0],["1992-07-22",14.0321,14.0791,13.985,13.985,41000.0],["1992-07-23",14.2204,14.2675,14.1262,14.2204,184100.0],["1992-07-24",14.1262,14.3146,14.1262,14.1733,76000.0],["1992-07-27",14.0792,14.4088,14.0792,14.2675,164600.0],["1992-07-28",14.3617,14.6913,14.2204,14.6913,107100.0],["1992-07-29",14.7855,15.068,14.7855,14.9267,212800.0],["1992-07-30",14.9738,15.1622,14.9267,15.1622,142200.0],["1992-07-31",15.2563,15.2563,14.9738,15.068,107800.0],["1992-08-03",15.068,15.1151,15.0209,15.068,63200.0],["1992-08-04",14.9738,14.9738,14.7384,14.7855,55600.0],["1992-08-05",14.9267,14.9267,14.8325,14.8796,97400.0],["1992-08-06",14.9267,15.068,14.9267,15.068,177200.0],["1992-08-07",15.068,15.2092,15.068,15.1151,176200.0],["1992-08-10",15.1151,15.1151,15.0209,15.1151,148600.0],["1992-08-11",15.068,15.068,14.7855,14.8325,98000.0],["1992-08-12",14.8325,14.8325,14.55,14.5971,116900.0],["1992-08-13",14.5971,14.6442,14.3617,14.3617,116700.0],["1992-08-14",14.4088,14.5029,14.3146,14.5029,118600.0],["1992-08-17",14.4088,14.6442,14.4088,14.5971,38800.0],["1992-08-18",14.5029,14.6442,14.4558,14.6442,74700.0],["1992-08-19",14.6913,14.6913,14.5029,14.55,179500.0],["1992-08-20",14.55,14.5971,14.3617,14.3617,211000.0],["1992-08-21",14.3617,14.4088,14.1262,14.3146,247700.0],["1992-08-24",14.2204,14.2204,13.6083,13.8437,155400.0],["1992-08-25",13.9379,13.9379,13.5612,13.7495,311700.0],["1992-08-26",13.7116,13.8065,13.6167,13.6641,139400.0],["1992-08-27",13.7116,13.7116,13.1897,13.2846,376300.0],["1992-08-28",13.2846,13.5218,13.1897,13.3795,394600.0],["1992-08-31",13.5692,13.759,13.4744,13.5692,162600.0],["1992-09-01",13.5218,13.6167,13.5218,13.6167,239200.0],["1992-09-02",13.5693,13.9014,13.5693,13.9014,239200.0],["1992-09-03",13.9488,14.2809,13.9488,14.186,225600.0],["1992-09-04",14.186,14.3284,14.0911,14.3284,127200.0],["1992-09-08",14.2335,14.3758,14.1386,14.3284,188500.0],["1992-09-09",14.4233,14.7554,14.4233,14.5656,183400.0],["1992-09-10",14.613,14.8977,14.5181,14.8028,106200.0],["1992-09-11",14.7079,15.04,14.7079,15.04,202300.0],["1992-09-14",15.0875,15.2298,15.0875,15.2298,397300.0],["1992-09-15",15.1349,15.2298,14.9926,15.1349,136300.0],["1992-09-16",15.0875,15.1349,14.8503,14.8977,207200.0],["1992-09-17",14.9451,15.04,14.9451,14.9451,77100.0],["1992-09-18",14.8977,15.1824,14.8503,15.1349,292300.0],["1992-09-21",15.0875,15.0875,14.9451,14.9451,120800.0],["1992-09-22",14.9926,15.04,14.8977,14.9451,167400.0],["1992-09-23",14.9926,15.04,14.7079,14.7079,319200.0],["1992-09-24",14.7554,14.7554,14.5656,14.5656,494200.0],["1992-09-25",14.5181,14.5181,14.2809,14.4233,133700.0],["1992-09-28",14.4233,14.4233,14.2809,14.4233,201600.0],["1992-09-29",14.4233,14.4233,14.2809,14.2809,208400.0],["1992-09-30",14.3284,14.3284,14.186,14.2809,196600.0],["1992-10-01",14.2809,14.2809,13.759,13.8065,309300.0],["1992-10-02",13.8065,13.8539,13.5218,13.8065,298600.0],["1992-10-05",13.6641,13.6641,13.332,13.4743,227400.0],["1992-10-06",13.5218,13.8065,13.4744,13.759,330100.0],["1992-10-07",13.8065,13.8065,13.5692,13.5692,150300.0],["1992-10-08",13.6167,13.9488,13.5693,13.9014,136900.0],["1992-10-09",13.8539,13.8539,13.5218,13.5218,148500.0],["1992-10-12",13.6167,13.8065,13.6167,13.759,63000.0],["1992-10-13",13.759,13.9014,13.759,13.9014,196800.0],["1992-10-14",13.8065,13.9014,13.7116,13.7116,65500.0],["1992-10-15",13.7116,13.8065,13.5693,13.759,130700.0],["1992-10-16",13.759,13.9488,13.6167,13.9488,119900.0],["1992-10-19",13.8539,13.8539,13.8065,13.8539,159300.0],["1992-10-20",13.8539,13.9963,13.8539,13.9488,141500.0],["1992-10-21",13.9488,13.9962,13.8539,13.9962,100200.0],["1992-10-22",14.0911,14.2809,13.9014,14.0911,169700.0],["1992-10-23",14.2809,14.8028,14.2809,14.7554,268200.0],["1992-10-26",14.7079,14.8503,14.7079,14.8028,135800.0],["1992-10-27",14.8028,14.8503,14.7554,14.8028,110700.0],["1992-10-28",14.8028,14.8028,14.7079,14.8028,127300.0],["1992-10-29",14.8028,14.8503,14.6605,14.7554,87500.0],["1992-10-30",14.7554,15.04,14.7554,14.9451,117000.0],["1992-11-02",14.8503,15.04,14.8503,15.04,85000.0],["1992-11-03",14.9926,14.9926,14.7554,14.8028,93600.0],["1992-11-04",14.8977,14.8977,14.7079,14.7079,115100.0],["1992-11-05",14.7079,14.9926,14.7079,14.9926,135500.0],["1992-11-06",14.9926,15.0875,14.7554,14.8503,168400.0],["1992-11-09",14.8028,14.8977,14.8028,14.8503,72400.0],["1992-11-10",14.8503,14.8503,14.7079,14.7554,107700.0],["1992-11-11",14.8028,15.467,14.8028,15.3247,306200.0],["1992-11-12",15.2298,15.3247,15.2298,15.2298,912300.0],["1992-11-13",15.2773,15.2773,15.04,15.1349,114100.0],["1992-11-16",15.04,15.1349,15.04,15.1349,58800.0],["1992-11-17",15.0875,15.1824,14.9926,15.0875,119300.0],["1992-11-18",15.0875,15.2773,15.04,15.2773,398900.0],["1992-11-19",15.3722,15.9415,15.3722,15.9415,396700.0],["1992-11-20",16.1787,16.7006,16.0364,16.5583,472400.0],["1992-11-23",16.5583,16.5583,16.4634,16.5108,223200.0],["1992-11-24",16.5108,16.7006,16.5108,16.6532,159100.0],["1992-11-25",16.615,16.7582,16.5672,16.7105,83400.0],["1992-11-27",16.7105,16.9014,16.7105,16.8059,43900.0],["1992-11-30",16.8059,17.0447,16.7105,16.9969,79200.0],["1992-12-01",16.9492,17.1401,16.9492,16.9969,160800.0],["1992-12-02",16.9969,17.0447,16.7582,16.8059,178100.0],["1992-12-03",16.8059,16.8537,16.5672,16.615,157100.0],["1992-12-04",16.615,16.9014,16.615,16.8537,77200.0],["1992-12-07",16.9492,16.9969,16.9014,16.9969,66200.0],["1992-12-08",16.9492,17.2356,16.8537,17.1879,177400.0],["1992-12-09",17.1402,17.1402,16.9014,16.9014,176400.0],["1992-12-10",16.9014,16.9969,16.9014,16.9969,115200.0],["1992-12-11",16.9492,16.9969,16.8537,16.9969,115600.0],["1992-12-14",16.9492,16.9969,16.7105,16.7105,38900.0],["1992-12-15",16.7582,16.8059,16.424,16.6627,120600.0],["1992-12-16",16.615,16.7582,16.615,16.6627,78700.0],["1992-12-17",16.7105,16.9969,16.6627,16.9492,100300.0],["1992-12-18",17.1402,17.1402,16.9969,17.0924,199200.0],["1992-12-21",17.0924,17.2834,17.0924,17.2834,174600.0],["1992-12-22",17.2356,17.5699,17.2356,17.5221,150800.0],["1992-12-23",17.5221,17.8086,17.4744,17.4744,122200.0],["1992-12-24",17.3789,17.5221,17.3311,17.4744,52600.0],["1992-12-28",17.4744,17.4744,17.2834,17.3789,48600.0],["1992-12-29",17.4266,17.5221,17.1402,17.1402,69000.0],["1992-12-30",17.1402,17.2356,17.0447,17.1879,90900.0],["1992-12-31",17.1879,17.2834,17.0447,17.0447,52100.0],["1993-01-04",17.1402,17.1402,16.8059,16.8537,82000.0],["1993-01-05",16.8537,16.8537,16.5195,16.6627,259100.0],["1993-01-06",16.6627,17.0447,16.615,16.9492,120900.0],["1993-01-07",17.0447,17.0447,16.5672,16.615,205700.0],["1993-01-08",16.7105,16.8059,16.6627,16.7105,188700.0],["1993-01-11",16.7582,16.8059,16.7105,16.7582,172500.0],["1993-01-12",16.8059,16.8537,16.7582,16.8059,146700.0],["1993-01-13",16.8059,16.8059,16.7582,16.8059,199900.0],["1993-01-14",16.8537,16.9014,16.8059,16.9014,273400.0],["1993-01-15",17.0447,17.0924,16.9969,17.0447,253700.0],["1993-01-18",17.0924,17.1879,17.0924,17.1879,136600.0],["1993-01-19",17.1879,17.2356,17.0924,17.1879,198000.0],["1993-01-20",17.2834,17.4266,17.2356,17.3311,176700.0],["1993-01-21",17.3789,17.4266,17.3311,17.3311,145700.0],["1993-01-22",17.5221,17.5221,17.4744,17.5221,155000.0],["1993-01-25",17.5699,17.8086,17.5699,17.8086,69700.0],["1993-01-26",17.8086,17.9518,17.8086,17.9041,354000.0],["1993-01-27",17.9041,18.0473,17.9041,17.9995,270400.0],["1993-01-28",17.9041,17.9041,17.6176,17.6653,170300.0],["1993-01-29",17.5698,17.7131,17.4744,17.6176,230300.0],["1993-02-01",17.7131,17.7608,17.6176,17.7608,160200.0],["1993-02-02",17.7131,17.8086,17.7131,17.7608,118100.0],["1993-02-03",17.7608,18.095,17.7608,17.9995,246300.0],["1993-02-04",18.3338,18.477,18.286,18.477,354500.0],["1993-02-05",18.8589,18.8589,18.6202,18.7157,306600.0],["1993-02-08",18.5725,18.7635,18.5725,18.6202,173700.0],["1993-02-09",19.2886,19.7183,19.2409,19.7183,1207100.0],["1993-02-10",19.6228,19.7183,19.5274,19.6228,356500.0],["1993-02-11",19.5751,19.6228,19.3364,19.4319,322000.0],["1993-02-12",19.0977,19.2409,18.8112,18.9544,182400.0],["1993-02-16",18.8589,18.9544,18.4292,18.4292,253200.0],["1993-02-17",18.5725,18.5725,18.1428,18.1428,139400.0],["1993-02-18",18.286,18.3815,17.9518,18.3338,592900.0],["1993-02-19",18.2383,18.3815,18.1905,18.3338,220900.0],["1993-02-22",18.3815,18.668,18.3815,18.477,216200.0],["1993-02-23",18.5346,18.6306,18.5346,18.5346,181600.0],["1993-02-24",18.4386,18.8227,18.3425,18.8227,167900.0],["1993-02-25",19.0148,19.0148,18.6306,18.7747,107900.0],["1993-02-26",18.9187,19.1108,18.8707,19.0148,192900.0],["1993-03-01",19.0148,19.1108,19.0148,19.0628,166000.0],["1993-03-02",18.9668,19.2069,18.9188,19.1108,133300.0],["1993-03-03",19.2068,19.8791,19.2068,19.8791,566400.0],["1993-03-04",19.8311,20.0712,19.7831,19.8311,392300.0],["1993-03-05",19.9271,20.1192,19.9271,20.0712,284300.0],["1993-03-08",20.2632,20.6474,20.2152,20.4553,375600.0],["1993-03-09",20.4553,20.5993,20.3593,20.5033,236500.0],["1993-03-10",20.3593,20.4073,20.1192,20.2152,98200.0],["1993-03-11",20.2152,20.3593,20.2152,20.2632,157800.0],["1993-03-12",20.1672,20.3113,20.1192,20.3113,60700.0],["1993-03-15",20.2152,20.4073,20.1672,20.4073,233400.0],["1993-03-16",20.3593,20.5994,20.3593,20.5513,309100.0],["1993-03-17",20.5033,20.7914,20.4553,20.6954,395700.0],["1993-03-18",20.7914,20.7914,20.5993,20.6954,82900.0],["1993-03-19",20.6954,20.6954,20.0712,20.1192,375700.0],["1993-03-22",19.9271,20.0231,19.8791,19.9271,242000.0],["1993-03-23",19.9271,19.9751,19.687,19.8791,130000.0],["1993-03-24",19.735,19.9751,19.4469,19.4469,559900.0],["1993-03-25",19.4469,19.735,19.4469,19.639,246500.0],["1993-03-26",19.735,19.8311,19.639,19.7831,130100.0],["1993-03-29",19.8791,19.9271,19.7831,19.8791,207500.0],["1993-03-30",19.9271,20.1672,19.8311,20.1672,423800.0],["1993-03-31",20.0712,20.6474,20.0712,20.5993,464600.0],["1993-04-01",20.6474,20.8394,20.6474,20.7434,547500.0],["1993-04-02",20.6474,20.6474,20.2632,20.3113,167700.0],["1993-04-05",20.2152,20.4073,20.1672,20.3593,131000.0],["1993-04-06",20.4553,20.6474,20.4553,20.4553,149900.0],["1993-04-07",20.4553,20.5993,20.4553,20.5033,627500.0],["1993-04-08",20.7434,20.9355,20.7434,20.7914,225400.0],["1993-04-12",20.8874,21.0795,20.8874,21.0795,124500.0],["1993-04-13",21.0795,21.2716,21.0315,21.1756,215200.0],["1993-04-14",21.1756,21.6077,21.1756,21.6077,206200.0],["1993-04-15",21.5117,21.5117,21.3676,21.3676,152700.0],["1993-04-16",21.3196,21.3676,21.0795,21.1756,166700.0],["1993-04-19",21.0315,21.0795,20.8394,20.8874,114200.0],["1993-04-20",20.8394,21.2236,20.6954,21.0315,235800.0],["1993-04-21",21.2236,21.2236,20.9835,20.9835,333400.0],["1993-04-22",20.9355,21.2236,20.8394,21.1756,372800.0],["1993-04-23",21.9918,22.0879,21.7517,21.8478,329000.0],["1993-04-26",21.9438,22.1839,21.8958,22.1839,153300.0],["1993-04-27",22.0399,22.0879,21.5117,21.5597,299700.0],["1993-04-28",21.4156,21.4156,20.8874,20.9355,185400.0],["1993-04-29",20.8394,20.9835,20.7914,20.8394,188100.0],["1993-04-30",20.9355,21.0315,20.8874,20.9355,124800.0],["1993-05-03",20.9355,21.1275,20.8394,21.1275,178500.0],["1993-05-04",21.0795,21.1275,20.9355,20.9355,123800.0],["1993-05-05",20.9355,20.9835,20.3113,20.3113,224500.0],["1993-05-06",20.5513,20.5513,20.3112,20.4073,391400.0],["1993-05-07",20.4073,20.8874,20.3593,20.8874,152600.0],["1993-05-10",20.9835,21.5117,20.9835,21.5117,281100.0],["1993-05-11",21.4156,21.4156,21.2236,21.2716,258700.0],["1993-05-12",21.1756,21.2716,20.9835,21.2716,130000.0],["1993-05-13",21.1756,21.1756,20.8394,20.9835,104100.0],["1993-05-14",20.9564,21.053,20.5219,20.6667,164700.0],["1993-05-17",20.715,20.9082,20.6667,20.7633,76700.0],["1993-05-18",20.715,20.715,20.5701,20.6184,96700.0],["1993-05-19",20.6667,21.4876,20.5702,21.4876,106000.0],["1993-05-20",21.4876,21.6325,21.4393,21.5842,153900.0],["1993-05-21",21.5842,21.6807,21.5359,21.6807,112800.0],["1993-05-24",21.6807,21.8739,21.4393,21.6325,186700.0],["1993-05-25",21.5359,21.729,21.5359,21.6807,117000.0],["1993-05-26",21.5842,21.6325,21.2944,21.4393,160100.0],["1993-05-27",21.5359,21.5359,21.1013,21.2462,177900.0],["1993-05-28",21.2462,21.2462,20.8599,20.8599,201100.0],["1993-06-01",20.8599,20.9564,20.6184,20.6184,209000.0],["1993-06-02",20.6667,20.8116,20.5219,20.715,158500.0],["1993-06-03",20.8116,21.4393,20.715,21.391,173500.0],["1993-06-04",21.3427,21.4393,21.2945,21.391,124700.0],["1993-06-07",21.4876,21.5359,21.1013,21.1496,114500.0],["1993-06-08",21.053,21.053,20.8116,20.8116,83000.0],["1993-06-09",20.8599,20.9564,20.8116,20.8599,141200.0],["1993-06-10",20.8116,20.8599,20.6667,20.6667,49500.0],["1993-06-11",20.7633,20.8116,20.6184,20.7633,142500.0],["1993-06-14",20.8599,21.0047,20.715,20.7633,128500.0],["1993-06-15",20.6667,20.6667,20.5702,20.5702,115600.0],["1993-06-16",20.6184,20.6184,20.039,20.3287,251000.0],["1993-06-17",20.4736,20.6184,20.4253,20.6184,219000.0],["1993-06-18",20.6184,21.053,20.5701,20.8599,195100.0],["1993-06-21",20.8599,20.9564,20.6184,20.6667,128300.0],["1993-06-22",20.8116,20.9565,20.5702,20.5702,194500.0],["1993-06-23",20.5701,20.715,20.5219,20.5219,163000.0],["1993-06-24",20.4736,20.5219,20.4253,20.5219,199700.0],["1993-06-25",20.6184,20.8599,20.5701,20.8116,172000.0],["1993-06-28",20.7633,21.4393,20.7633,21.4393,249700.0],["1993-06-29",21.4876,21.8739,21.391,21.8739,373900.0],["1993-06-30",21.9705,22.067,21.8739,21.9705,191500.0],["1993-07-01",21.8739,21.8739,21.6325,21.6807,119300.0],["1993-07-02",21.729,21.8256,21.5842,21.7773,101700.0],["1993-07-06",21.7773,21.9222,21.729,21.7773,155200.0],["1993-07-07",21.6808,21.6808,21.4876,21.5842,38000.0],["1993-07-08",21.5842,21.9222,21.5359,21.9222,185100.0],["1993-07-09",21.9705,22.1636,21.8739,22.067,106500.0],["1993-07-12",22.067,22.3085,22.067,22.1153,83800.0],["1993-07-13",22.1153,22.1153,21.8256,21.9705,168900.0],["1993-07-14",22.0187,22.2602,21.9705,22.1153,363000.0],["1993-07-15",22.1153,22.1636,21.9705,22.067,160900.0],["1993-07-16",22.2602,22.3568,22.2119,22.3085,134000.0],["1993-07-19",22.6948,23.4191,22.6948,23.3708,515300.0],["1993-07-20",23.3708,23.6605,23.3708,23.6122,458600.0],["1993-07-21",23.5639,24.0468,23.5157,23.9502,394500.0],["1993-07-22",23.5639,23.8054,23.5157,23.7571,375200.0],["1993-07-23",23.7571,23.9502,23.7088,23.9019,184400.0],["1993-07-26",23.8054,24.2882,23.8054,24.1434,137800.0],["1993-07-27",24.0951,24.1434,23.9502,23.9502,268400.0],["1993-07-28",23.9502,23.9502,23.6605,23.7088,129300.0],["1993-07-29",23.6605,24.0468,23.6605,23.9502,149100.0],["1993-07-30",23.9502,24.2399,23.9019,24.2399,191300.0],["1993-08-02",24.2399,24.6262,24.1917,24.6262,259200.0],["1993-08-03",24.6262,24.8677,24.3848,24.5779,534700.0],["1993-08-04",24.5297,24.6262,24.2882,24.3365,326600.0],["1993-08-05",24.2882,24.3365,24.0951,24.2399,166400.0],["1993-08-06",24.3365,24.4331,24.0951,24.4331,203600.0],["1993-08-09",24.4331,25.3023,24.3848,25.254,365900.0],["1993-08-10",25.2057,25.6403,25.1574,25.4954,352800.0],["1993-08-11",25.5437,25.5437,25.0125,25.1091,190700.0],["1993-08-12",25.1091,25.1091,24.9642,25.0608,285100.0],["1993-08-13",25.0608,25.0608,24.9642,25.0125,119400.0],["1993-08-16",24.9642,24.9642,24.8677,24.8677,62900.0],["1993-08-17",24.8194,24.8677,24.7711,24.8677,184300.0],["1993-08-18",24.8677,25.2057,24.8677,24.9642,269100.0],["1993-08-19",24.9159,24.9642,24.8194,24.8677,113000.0],["1993-08-20",24.916,24.9642,24.8677,24.916,177600.0],["1993-08-23",24.916,25.2057,24.8194,25.2057,143100.0],["1993-08-24",25.3023,26.2197,25.254,26.2197,296900.0],["1993-08-25",26.0955,26.3866,25.9985,26.3866,207700.0],["1993-08-26",26.3381,26.3381,25.853,25.95,242400.0],["1993-08-27",25.853,25.9985,25.6105,25.7075,233900.0],["1993-08-30",25.756,25.8045,25.5135,25.562,131600.0],["1993-08-31",25.562,25.659,25.368,25.6105,170700.0],["1993-09-01",25.6105,25.7075,25.465,25.562,114300.0],["1993-09-02",25.562,25.562,25.1254,25.1254,94000.0],["1993-09-03",25.1739,25.1739,24.3979,24.4464,282800.0],["1993-09-07",24.5434,24.6404,24.4464,24.5919,279500.0],["1993-09-08",24.5919,24.7859,24.4464,24.5919,127700.0],["1993-09-09",24.4949,24.6404,24.4464,24.5919,139300.0],["1993-09-10",24.5919,25.1254,24.5919,24.7859,199200.0],["1993-09-13",24.8344,25.5135,24.8344,25.4165,213100.0],["1993-09-14",25.271,25.3195,24.5434,24.5434,259200.0],["1993-09-15",24.4464,24.4464,23.4278,23.5733,656600.0],["1993-09-16",23.5733,23.5733,21.9241,22.2152,1419200.0],["1993-09-17",22.6032,23.1852,22.5547,22.9427,1614400.0],["1993-09-20",23.0397,23.2337,22.9912,22.9912,359800.0],["1993-09-21",23.1852,23.1852,22.4577,22.7002,471700.0],["1993-09-22",22.7002,23.0397,22.7002,22.9427,638600.0],["1993-09-23",23.0397,23.5248,23.0397,23.1852,323300.0],["1993-09-24",23.1367,23.6703,23.1367,23.5248,630400.0],["1993-09-27",23.4763,23.8158,23.3793,23.4763,805100.0],["1993-09-28",23.5248,23.5248,22.8942,22.8942,500000.0],["1993-09-29",23.0882,23.1367,22.9912,23.0882,417500.0],["1993-09-30",23.0882,23.1852,22.7487,22.8457,526700.0],["1993-10-01",22.8942,23.2337,22.8942,23.1367,124500.0],["1993-10-04",23.1367,23.4763,23.1367,23.2337,144600.0],["1993-10-05",23.2823,23.2823,23.1367,23.1852,237200.0],["1993-10-06",23.4763,23.5248,23.0882,23.1367,161500.0],["1993-10-07",23.2337,23.2337,22.9912,22.9912,210700.0],["1993-10-08",23.0882,23.0882,22.5062,22.8457,342500.0],["1993-10-11",22.8457,22.9912,22.7972,22.9427,171500.0],["1993-10-12",22.9427,23.6218,22.8942,23.6218,856500.0],["1993-10-13",23.7673,23.8643,23.5733,23.5733,209700.0],["1993-10-14",23.7673,23.8643,23.6703,23.7188,275300.0],["1993-10-15",23.7188,24.2523,23.6703,24.2523,373300.0],["1993-10-18",24.3494,24.5434,24.1553,24.5434,191000.0],["1993-10-19",24.4464,25.0284,24.4464,25.0284,502500.0],["1993-10-20",24.9799,25.0769,24.7859,24.8344,161400.0],["1993-10-21",24.8344,24.8344,24.3979,24.7859,127900.0],["1993-10-22",24.7859,24.8829,24.6889,24.8344,188200.0],["1993-10-25",24.9314,25.3195,24.9314,25.0769,215500.0],["1993-10-26",25.0284,25.0284,24.8829,24.9799,110300.0],["1993-10-27",24.9799,24.9799,24.5919,24.6889,233900.0],["1993-10-28",24.6889,24.9799,24.6889,24.8344,286900.0],["1993-10-29",24.8344,25.0284,24.7374,24.7859,282000.0],["1993-11-01",24.9314,25.0284,24.8344,24.8829,228700.0],["1993-11-02",24.7859,24.7859,24.6404,24.6404,113600.0],["1993-11-03",24.5434,24.5919,24.3009,24.3494,274200.0],["1993-11-04",24.2523,24.3009,23.8158,23.8158,244100.0],["1993-11-05",23.8643,24.1554,23.8643,24.0098,318800.0],["1993-11-08",24.0098,24.0098,23.7673,23.8158,101700.0],["1993-11-09",23.7188,23.7673,23.5733,23.6218,225600.0],["1993-11-10",23.6218,23.6218,23.3793,23.5733,241100.0],["1993-11-11",23.5733,24.1554,23.5733,24.0098,190500.0],["1993-11-12",23.9613,24.3494,23.9613,24.2038,205600.0],["1993-11-15",24.1068,24.3009,23.9613,23.9613,159400.0],["1993-11-16",23.8643,24.0098,23.8643,24.0098,174500.0],["1993-11-17",24.1068,24.2038,23.7673,23.8643,163000.0],["1993-11-18",23.8158,23.8158,23.6703,23.7673,277600.0],["1993-11-19",23.7673,24.3008,23.7188,24.3008,214100.0],["1993-11-22",24.2523,24.2523,23.0882,23.1367,173300.0],["1993-11-23",23.3793,23.4278,23.0397,23.0882,332100.0],["1993-11-24",23.1584,23.3535,22.8659,23.0122,515700.0],["1993-11-26",23.0122,23.0122,22.7196,22.8172,59600.0],["1993-11-29",22.9147,23.3047,22.9147,23.0122,275900.0],["1993-11-30",22.9634,23.1584,22.9147,23.1584,119300.0],["1993-12-01",24.1823,24.3285,23.7922,24.231,446800.0],["1993-12-02",24.2798,24.3773,24.036,24.3773,712000.0],["1993-12-03",24.3773,24.4261,24.036,24.1823,622400.0],["1993-12-06",24.231,24.2798,23.9873,24.036,159100.0],["1993-12-07",23.9873,24.0848,23.8898,23.9873,151900.0],["1993-12-08",23.8898,24.0848,23.7435,23.9385,138400.0],["1993-12-09",23.8898,24.1823,23.8898,24.1823,196200.0],["1993-12-10",24.231,24.4261,24.231,24.3286,136100.0],["1993-12-13",24.1823,24.2798,23.8898,23.9385,90200.0],["1993-12-14",23.4022,23.7435,23.2559,23.3047,357200.0],["1993-12-15",23.4022,23.5485,23.3535,23.3535,327200.0],["1993-12-16",23.3535,24.1823,23.3047,24.1336,407300.0],["1993-12-17",24.1823,24.6211,24.1823,24.5236,456500.0],["1993-12-20",24.5236,24.9136,24.5236,24.8649,223800.0],["1993-12-21",24.8161,25.2549,24.8161,25.2549,313800.0],["1993-12-22",25.1574,25.4499,25.1574,25.3036,137000.0],["1993-12-23",25.3524,26.1325,25.3524,25.7912,293500.0],["1993-12-27",25.7912,26.0837,25.7425,26.035,105900.0],["1993-12-28",25.9375,26.035,25.6937,25.7912,63400.0],["1993-12-29",25.6937,25.8887,25.4499,25.84,91300.0],["1993-12-30",25.7912,25.8399,25.5962,25.7912,109100.0],["1993-12-31",25.7912,26.0837,25.7912,25.9375,48000.0],["1994-01-03",25.8399,25.8887,25.3524,25.5474,207100.0],["1994-01-04",25.2549,25.5474,25.2061,25.4499,107500.0],["1994-01-05",25.3524,25.4499,25.2061,25.3524,199600.0],["1994-01-06",25.3524,25.4011,25.1574,25.1574,171300.0],["1994-01-07",25.2061,25.5474,25.1574,25.4499,144300.0],["1994-01-10",25.7424,25.7424,25.4012,25.4987,172500.0],["1994-01-11",25.4987,25.5962,25.4012,25.4499,202800.0],["1994-01-12",25.4987,26.23,25.4499,26.1325,295600.0],["1994-01-13",26.1325,26.1325,25.7912,26.035,178000.0],["1994-01-14",26.035,26.3275,25.9862,26.23,158900.0],["1994-01-17",26.1325,26.1325,25.7912,25.84,59200.0],["1994-01-18",26.0837,26.1325,25.6937,25.7424,188700.0],["1994-01-19",25.9375,25.9375,25.5962,25.6937,214200.0],["1994-01-20",25.6937,25.7424,25.5962,25.6937,210900.0],["1994-01-21",25.7424,25.8887,25.5962,25.5962,181400.0],["1994-01-24",25.5962,25.7912,25.5962,25.6449,123700.0],["1994-01-25",25.4499,25.4987,25.3036,25.3036,160000.0],["1994-01-26",25.3524,25.7424,25.3524,25.6449,124500.0],["1994-01-27",25.7912,26.5225,25.7424,26.425,272300.0],["1994-01-28",26.7175,26.7175,26.0837,26.1325,411800.0],["1994-01-31",26.1812,26.7663,26.1325,26.425,238300.0],["1994-02-01",26.425,27.3026,26.425,27.0588,315700.0],["1994-02-02",27.1076,27.7414,26.9613,27.7414,389700.0],["1994-02-03",27.7901,28.6677,27.7414,28.2289,1024500.0],["1994-02-04",27.8389,27.9851,26.5225,27.3026,604600.0],["1994-02-07",27.01,27.1563,26.7175,26.7663,286000.0],["1994-02-08",27.1076,27.1563,26.7175,26.8638,291100.0],["1994-02-09",26.8638,26.8638,26.5713,26.6688,359800.0],["1994-02-10",26.7175,26.7175,26.23,26.3762,288300.0],["1994-02-11",26.425,26.5713,26.2787,26.5225,110700.0],["1994-02-14",26.5225,27.4976,26.4738,27.4976,168400.0],["1994-02-15",27.4001,27.4488,27.3026,27.3513,225800.0],["1994-02-16",27.4488,27.4488,27.1076,27.3513,125600.0],["1994-02-17",27.3026,27.4001,27.0588,27.1076,185500.0],["1994-02-18",27.01,27.1076,26.5225,26.7663,230700.0],["1994-02-22",26.7175,26.7663,26.3275,26.425,209900.0],["1994-02-23",26.3976,27.0342,26.3976,26.8383,207400.0],["1994-02-24",26.8873,26.9853,26.3976,26.4465,311100.0],["1994-02-25",26.6425,26.8384,26.4955,26.5935,157600.0],["1994-02-28",26.4955,26.6914,26.4955,26.5445,145000.0],["1994-03-01",26.5445,26.5445,26.2506,26.4465,180000.0],["1994-03-02",26.2506,26.3486,26.1527,26.2506,187500.0],["1994-03-03",26.2506,26.7894,26.2506,26.6914,163500.0],["1994-03-04",26.6914,27.1322,26.5445,27.0343,267500.0],["1994-03-07",27.1322,27.3281,26.7404,27.2301,159300.0],["1994-03-08",27.426,27.426,27.0342,27.0832,146000.0],["1994-03-09",26.9853,27.0832,26.9363,26.9853,132800.0],["1994-03-10",26.9853,26.9853,26.6424,26.8383,193000.0],["1994-03-11",26.9853,26.9853,26.4466,26.5935,245200.0],["1994-03-14",26.6424,26.6424,26.5445,26.6424,193800.0],["1994-03-15",26.6424,26.6914,26.5935,26.6424,119100.0],["1994-03-16",26.6424,26.6424,26.3486,26.4465,179500.0],["1994-03-17",26.4466,27.0343,26.4466,27.0343,238500.0],["1994-03-18",27.0342,27.0342,26.5445,26.6424,216000.0],["1994-03-21",26.5445,26.7404,26.4955,26.7404,128600.0],["1994-03-22",26.6914,27.1322,26.5445,26.6914,147300.0],["1994-03-23",26.7404,26.7404,26.3486,26.3486,182400.0],["1994-03-24",26.2996,26.3486,25.8099,26.0548,159800.0],["1994-03-25",26.0547,26.1037,25.3201,25.3691,83900.0],["1994-03-28",25.467,25.7609,25.467,25.6629,94000.0],["1994-03-29",25.516,25.565,24.2916,24.2916,155800.0],["1994-03-30",24.3896,24.5365,23.9488,24.3896,236000.0],["1994-03-31",24.3406,24.5855,23.2632,23.8509,343300.0],["1994-04-04",23.4101,23.4591,22.7244,23.3121,459300.0],["1994-04-05",23.8999,24.2917,23.5081,23.655,382800.0],["1994-04-06",23.7039,23.7039,23.3611,23.4591,373100.0],["1994-04-07",23.606,24.1937,23.3611,24.1447,143400.0],["1994-04-08",24.0957,24.0957,23.655,23.7529,180700.0],["1994-04-11",23.7529,23.8019,23.4591,23.655,332100.0],["1994-04-12",23.8509,23.9488,23.606,23.606,112200.0],["1994-04-13",23.508,23.7039,23.2142,23.508,141000.0],["1994-04-14",23.3121,23.4591,23.1162,23.1652,202600.0],["1994-04-15",23.1162,23.1652,22.6265,22.8224,204500.0],["1994-04-18",22.7734,22.8224,22.2347,22.5285,512800.0],["1994-04-19",22.4306,22.4306,21.3532,21.5491,1196600.0],["1994-04-20",21.549,21.549,20.5695,20.9613,1118600.0],["1994-04-21",21.0593,21.3531,20.9613,21.0593,438700.0],["1994-04-22",21.1572,21.5001,21.1572,21.2552,678800.0],["1994-04-25",21.3042,21.8429,20.9613,21.8429,238600.0],["1994-04-26",22.0388,22.2837,21.696,22.0388,210100.0],["1994-04-28",22.1367,22.4306,22.0878,22.1857,152300.0],["1994-04-29",22.6265,22.9203,22.2837,22.9203,413300.0],["1994-05-02",22.8224,23.0183,22.6265,22.6265,200900.0],["1994-05-03",22.8224,22.8224,22.4306,22.4306,147400.0],["1994-05-04",22.3816,22.5775,22.1367,22.5775,145100.0],["1994-05-05",22.6265,22.6265,22.1857,22.3326,97300.0],["1994-05-06",22.2347,22.2837,21.8429,22.0388,214600.0],["1994-05-09",21.9898,21.9898,21.4511,21.5001,48900.0],["1994-05-10",21.549,21.598,21.3042,21.3531,155400.0],["1994-05-11",21.3531,21.4511,20.9613,21.0103,165300.0],["1994-05-12",21.0593,21.598,21.0593,21.4511,297200.0],["1994-05-13",21.6698,21.8175,21.6205,21.6205,294400.0],["1994-05-16",21.8175,21.8175,21.5713,21.6698,138700.0],["1994-05-17",21.6698,22.6547,21.6698,22.6547,220600.0],["1994-05-18",22.6547,22.6547,22.0638,22.2608,101400.0],["1994-05-19",22.2608,22.2608,21.9653,22.2115,210100.0],["1994-05-20",22.31,22.31,21.6698,21.719,103400.0],["1994-05-23",21.6698,21.6698,21.2265,21.3743,274000.0],["1994-05-24",21.8668,22.0145,21.5713,21.6205,379800.0],["1994-05-25",21.6698,21.6698,21.2265,21.2758,251000.0],["1994-05-26",21.2758,21.4235,21.1773,21.3743,175200.0],["1994-05-27",21.2758,21.3743,20.9803,20.9803,174500.0],["1994-05-31",21.1773,21.2265,21.0295,21.128,304000.0],["1994-06-01",21.2265,21.916,21.0788,21.5713,298200.0],["1994-06-02",21.522,21.7683,21.4728,21.6698,185800.0],["1994-06-03",21.5713,21.6205,21.522,21.6205,186700.0],["1994-06-06",21.8175,22.113,21.7683,22.0145,148200.0],["1994-06-07",22.0145,22.4577,22.0145,22.113,243500.0],["1994-06-08",21.9653,21.9653,21.4728,21.7683,95400.0],["1994-06-09",21.7683,22.0145,21.4728,21.7683,73200.0],["1994-06-10",21.8668,22.2607,21.719,22.0637,130600.0],["1994-06-13",22.0145,22.0145,21.5713,21.8668,52000.0],["1994-06-14",21.8667,22.4577,21.8667,22.4085,162900.0],["1994-06-15",22.5563,22.901,22.4578,22.901,203000.0],["1994-06-16",22.901,23.0487,22.5562,22.5562,202600.0],["1994-06-17",22.5562,22.5562,21.8668,22.0637,303600.0],["1994-06-20",22.0145,22.4578,22.0145,22.0145,164200.0],["1994-06-21",22.0638,22.0638,21.5713,21.6698,211500.0],["1994-06-22",21.7683,21.8668,21.6205,21.7683,137300.0],["1994-06-23",22.0637,22.2607,21.9653,22.113,196000.0],["1994-06-24",22.0145,22.0145,21.6205,21.6698,240800.0],["1994-06-27",21.6205,21.8175,21.4728,21.6205,259400.0],["1994-06-28",21.5713,21.719,21.1773,21.1773,297800.0],["1994-06-29",21.128,21.2265,20.7833,21.0295,300100.0],["1994-06-30",21.0295,21.0295,20.6355,20.6848,179000.0],["1994-07-01",20.7833,20.8325,20.2908,20.6355,485500.0],["1994-07-05",20.6355,20.6355,20.2415,20.2908,150800.0],["1994-07-06",20.3893,20.4878,20.2908,20.3893,217000.0],["1994-07-07",20.4385,20.4878,20.2908,20.4385,229400.0],["1994-07-08",20.3893,20.7833,20.2415,20.734,102600.0],["1994-07-11",21.0788,21.128,20.4878,20.537,168900.0],["1994-07-12",20.6848,21.0295,20.2415,21.0295,174900.0],["1994-07-13",21.2265,21.2265,20.9803,21.0788,119800.0],["1994-07-14",21.3743,21.4728,21.128,21.128,123900.0],["1994-07-15",21.1773,21.4235,21.0788,21.4235,93900.0],["1994-07-18",21.4235,21.4728,21.0295,21.4235,118400.0],["1994-07-19",21.0788,21.3743,20.7833,21.2758,303700.0],["1994-07-20",21.2758,21.2758,20.7833,20.8818,127700.0],["1994-07-21",20.931,20.931,20.3893,20.3893,270900.0],["1994-07-22",20.4878,20.5863,20.0938,20.1923,418500.0],["1994-07-25",20.1923,20.1923,19.8968,19.9953,299300.0],["1994-07-26",20.0938,20.1923,19.946,20.143,214900.0],["1994-07-27",20.0445,20.0938,19.8475,19.8968,180400.0],["1994-07-28",19.946,19.946,19.749,19.7983,401400.0],["1994-07-29",19.8475,20.2908,19.7983,20.0445,532500.0],["1994-08-01",20.143,20.2415,19.9953,20.143,288800.0],["1994-08-02",20.3893,20.3893,19.9953,20.0445,238800.0],["1994-08-03",20.0445,20.1923,20.0445,20.0938,87900.0],["1994-08-04",20.1923,20.1923,19.946,20.0445,228400.0],["1994-08-05",19.4043,19.8475,19.355,19.749,427400.0],["1994-08-08",19.749,19.7983,19.6505,19.6998,105600.0],["1994-08-09",19.5028,19.552,19.1088,19.2073,380200.0],["1994-08-10",19.552,19.8968,19.552,19.749,991100.0],["1994-08-11",19.6998,20.0445,19.6998,19.8475,709300.0],["1994-08-12",19.8475,20.0445,19.8475,19.9953,236000.0],["1994-08-15",19.946,19.9953,19.7983,19.8475,352100.0],["1994-08-16",19.946,19.9953,19.8475,19.8968,422900.0],["1994-08-17",19.9953,20.0445,19.8968,19.9953,255100.0],["1994-08-18",19.9953,19.9953,19.7983,19.8968,359400.0],["1994-08-19",19.7983,19.8475,19.6998,19.6998,446600.0],["1994-08-22",19.6505,19.6505,19.5028,19.6013,250800.0],["1994-08-23",19.6505,19.7983,19.552,19.7983,426300.0],["1994-08-24",19.8696,20.2165,19.8201,20.1669,347800.0],["1994-08-25",20.3156,20.3651,20.0183,20.3156,255600.0],["1994-08-26",20.4147,20.9102,20.3651,20.6129,449800.0],["1994-08-29",20.9597,21.3561,20.9102,21.3561,344400.0],["1994-08-30",21.5048,21.9507,21.4552,21.9507,597200.0],["1994-08-31",21.9012,21.9012,21.4552,21.7525,460200.0],["1994-09-01",21.703,21.8516,21.5543,21.5543,534300.0],["1994-09-02",21.5543,21.703,21.5048,21.5048,174600.0],["1994-09-06",21.6039,21.6534,21.5048,21.6534,225700.0],["1994-09-07",21.6039,21.703,21.5048,21.703,235800.0],["1994-09-08",21.703,21.8021,21.6534,21.8021,224200.0],["1994-09-09",21.703,21.703,21.4057,21.5048,223400.0],["1994-09-12",21.4057,21.4057,20.9597,21.0588,235500.0],["1994-09-13",21.0588,21.4057,20.9597,21.3066,290200.0],["1994-09-14",21.2075,21.3561,21.1579,21.3066,239500.0],["1994-09-15",21.3066,21.5543,21.257,21.5543,199200.0],["1994-09-16",21.5048,21.5048,21.257,21.3561,307500.0],["1994-09-19",21.4057,21.5543,21.2075,21.3066,309200.0],["1994-09-20",21.257,21.257,20.7615,20.7615,393600.0],["1994-09-21",20.8606,20.8606,20.1669,20.2165,544300.0],["1994-09-22",20.3156,20.3156,20.0678,20.1669,243400.0],["1994-09-23",20.1669,20.1669,19.7705,19.8201,344400.0],["1994-09-26",20.4147,20.5138,20.0183,20.1669,244300.0],["1994-09-27",20.1669,20.5138,20.0183,20.4642,257700.0],["1994-09-28",20.8111,21.2075,20.7615,20.9597,490900.0],["1994-09-29",20.9102,20.9597,20.5138,20.712,259000.0],["1994-09-30",20.5138,20.5633,20.3156,20.3651,289800.0],["1994-10-03",20.3651,20.4147,20.266,20.3651,142800.0],["1994-10-04",20.4147,20.5138,19.8201,19.8696,262900.0],["1994-10-05",19.8201,19.9687,19.721,19.9192,280300.0],["1994-10-06",19.9192,20.1669,19.8696,20.0678,168700.0],["1994-10-07",20.1174,20.4642,20.1174,20.2165,206500.0],["1994-10-10",20.266,20.3651,20.1669,20.1669,187700.0],["1994-10-11",20.2165,20.8606,20.2165,20.8111,484100.0],["1994-10-12",20.8606,21.5048,20.7615,21.5048,442500.0],["1994-10-13",22.0003,22.0003,21.4057,21.4057,436300.0],["1994-10-14",21.1579,21.1579,20.7615,20.8111,273800.0],["1994-10-17",20.9597,20.9597,20.712,20.712,460100.0],["1994-10-18",20.712,20.9102,20.6624,20.8111,220500.0],["1994-10-19",20.7615,21.2075,20.5633,21.1084,129800.0],["1994-10-20",21.1084,21.2075,21.0093,21.0588,295400.0],["1994-10-21",21.0588,21.1084,20.8606,20.9597,195800.0],["1994-10-24",21.0093,21.2075,20.6624,20.6624,355800.0],["1994-10-25",20.2165,20.6624,20.2165,20.5138,144400.0],["1994-10-26",20.5633,20.6129,20.3156,20.3156,91300.0],["1994-10-27",20.266,20.5138,20.266,20.3156,101000.0],["1994-10-28",20.3156,20.5138,20.3156,20.4642,377200.0],["1994-10-31",20.4642,20.6129,20.3651,20.6129,183000.0],["1994-11-01",20.5138,20.6129,20.266,20.4642,297700.0],["1994-11-02",20.5138,20.9597,20.3651,20.712,216100.0],["1994-11-03",20.712,21.0093,20.4147,21.0093,132900.0],["1994-11-04",21.0093,21.1084,20.8606,20.8606,132000.0],["1994-11-07",20.9102,20.9102,20.266,20.4642,87400.0],["1994-11-08",20.4642,20.8111,20.4642,20.4642,93100.0],["1994-11-09",20.6624,20.7615,20.4642,20.5633,96400.0],["1994-11-10",20.4642,20.5633,20.4147,20.4642,78900.0],["1994-11-11",20.3651,20.3651,20.1669,20.2165,153500.0],["1994-11-14",20.266,20.5138,20.1669,20.5138,158100.0],["1994-11-15",20.6129,21.3066,20.6129,21.0093,734400.0],["1994-11-16",20.9102,21.0588,20.712,20.7615,337400.0],["1994-11-17",20.7615,20.7615,20.4147,20.4147,95200.0],["1994-11-18",20.3156,20.3651,20.0678,20.0678,254800.0],["1994-11-21",20.1174,20.1174,19.7705,19.8201,272600.0],["1994-11-22",19.8201,19.8201,19.0273,19.2255,419100.0],["1994-11-23",19.3741,19.7705,19.3246,19.5228,479000.0],["1994-11-25",19.5946,19.7442,19.5447,19.7442,59800.0],["1994-11-28",19.7442,19.7442,19.5447,19.5447,230700.0],["1994-11-29",19.5946,19.6943,19.4949,19.5946,269500.0],["1994-11-30",19.6943,19.9436,19.6444,19.8937,76700.0],["1994-12-01",19.8937,19.9436,19.3951,19.445,315900.0],["1994-12-02",18.747,18.9963,18.3481,18.5475,1084700.0],["1994-12-05",18.9464,19.1458,18.8965,18.9963,461600.0],["1994-12-06",18.9464,18.9464,18.6971,18.7968,273500.0],["1994-12-07",18.747,18.8965,18.6473,18.747,239000.0],["1994-12-08",18.747,18.8467,18.1985,18.2484,390200.0],["1994-12-09",17.9991,18.2484,17.8994,18.0988,298200.0],["1994-12-12",18.3481,18.3481,17.9991,18.0988,204600.0],["1994-12-13",17.9991,18.4977,17.7997,18.4977,521000.0],["1994-12-14",18.6473,18.8467,18.3481,18.4977,328000.0],["1994-12-15",18.747,19.5447,18.6971,19.3951,440300.0],["1994-12-16",19.3453,19.445,19.1458,19.3453,386600.0],["1994-12-19",19.2456,19.6943,19.2456,19.5946,265400.0],["1994-12-20",19.5447,19.7442,19.5447,19.7442,202100.0],["1994-12-21",19.6943,20.1929,19.6943,20.0433,466600.0],["1994-12-22",20.0932,20.2926,20.0433,20.1929,444600.0],["1994-12-23",20.2427,20.7912,20.2427,20.492,384000.0],["1994-12-27",20.492,20.7912,20.492,20.5917,193400.0],["1994-12-28",20.5918,20.5918,20.3425,20.3923,280200.0],["1994-12-29",20.3425,20.4422,20.0932,20.2926,209000.0],["1994-12-30",20.1929,20.4422,20.0433,20.0433,141700.0],["1995-01-03",20.0932,20.2926,19.9934,20.0932,159000.0],["1995-01-04",19.9935,19.9935,19.794,19.8439,365800.0],["1995-01-05",19.8937,19.9436,19.6444,19.8937,410500.0],["1995-01-06",19.9436,20.0433,19.8937,20.0433,192900.0],["1995-01-09",19.9934,20.0932,19.794,20.0932,180800.0],["1995-01-10",20.0932,20.4422,20.0433,20.0433,157800.0],["1995-01-11",20.143,20.1929,19.8439,19.8439,266000.0],["1995-01-12",19.6444,19.9934,19.6444,19.8937,70000.0],["1995-01-13",19.9436,20.0433,19.8439,19.9934,128000.0],["1995-01-16",19.9935,20.0932,19.9436,19.9436,228200.0],["1995-01-17",20.0433,20.3425,19.9436,20.1929,196200.0],["1995-01-18",20.0932,20.3425,19.9934,19.9934,369700.0],["1995-01-19",19.9436,20.143,19.9436,20.143,254300.0],["1995-01-20",20.143,20.4422,20.143,20.143,183400.0],["1995-01-23",19.9935,20.0932,19.8439,19.9436,250400.0],["1995-01-24",19.9436,20.0433,19.8439,19.9436,190600.0],["1995-01-25",19.8937,20.2427,19.8937,20.143,175500.0],["1995-01-26",20.143,20.4422,19.9436,19.9934,185000.0],["1995-01-27",20.0932,20.2926,20.0433,20.143,122700.0],["1995-01-30",20.143,20.1929,19.794,19.8439,240700.0],["1995-01-31",19.7441,19.9934,19.6943,19.8937,291500.0],["1995-02-01",19.9934,20.2427,19.8937,20.143,334900.0],["1995-02-02",20.3425,20.3425,20.143,20.2427,288100.0],["1995-02-03",20.3923,20.5419,20.3425,20.492,355400.0],["1995-02-06",20.6915,20.9906,20.5917,20.841,205800.0],["1995-02-07",20.7912,21.0903,20.7912,20.9408,231000.0],["1995-02-08",20.9408,21.2898,20.9408,21.0405,419200.0],["1995-02-09",20.8909,21.2898,20.8909,21.2898,328800.0],["1995-02-10",21.3396,21.4394,20.841,21.1402,172900.0],["1995-02-13",21.0405,21.1402,20.9408,21.1402,287300.0],["1995-02-14",21.4892,21.4892,21.0405,21.1402,197800.0],["1995-02-15",21.1402,21.2898,21.1402,21.2399,229100.0],["1995-02-16",21.1901,21.1901,21.1402,21.1402,86900.0],["1995-02-17",21.1901,21.4394,21.1402,21.3895,130500.0],["1995-02-21",21.3895,21.4892,21.0405,21.3895,245600.0],["1995-02-22",21.4394,21.6388,21.3396,21.5889,210200.0],["1995-02-23",21.6887,21.8382,21.5889,21.7385,404800.0],["1995-02-24",21.7385,21.7884,21.5391,21.7884,221200.0],["1995-02-27",21.7743,22.0252,21.674,21.8245,190100.0],["1995-02-28",21.7743,21.8747,21.7743,21.8245,108200.0],["1995-03-01",21.8245,21.9248,21.8245,21.8747,147100.0],["1995-03-02",21.7743,21.8245,21.6238,21.7743,225100.0],["1995-03-03",21.674,21.674,21.5235,21.5736,199400.0],["1995-03-06",21.4733,21.5235,21.3228,21.4231,108500.0],["1995-03-07",21.3228,21.3729,20.7709,20.8712,303900.0],["1995-03-08",20.9716,21.0217,20.7709,20.8712,359700.0],["1995-03-09",20.8712,20.8712,20.6706,20.7207,210000.0],["1995-03-10",20.7207,21.373,20.6706,21.3228,158100.0],["1995-03-13",21.2726,21.373,21.1723,21.1723,67400.0],["1995-03-14",21.2224,21.4231,21.1723,21.2726,124900.0],["1995-03-15",21.2726,21.4231,21.0719,21.2224,213500.0],["1995-03-16",21.1221,21.5235,21.1221,21.4733,121900.0],["1995-03-17",21.5736,21.674,21.5235,21.674,269700.0],["1995-03-20",21.5736,21.6238,21.3228,21.5235,99900.0],["1995-03-21",21.5235,21.674,21.0218,21.0719,290700.0],["1995-03-22",21.0218,21.2726,20.7207,21.2726,268900.0],["1995-03-23",21.2726,21.2726,20.9214,21.1221,207900.0],["1995-03-24",21.1221,21.7743,21.0719,21.3228,245200.0],["1995-03-27",21.3228,21.4231,21.2224,21.3228,131200.0],["1995-03-28",21.4231,21.674,21.3228,21.674,192400.0],["1995-03-29",21.7743,22.276,21.7242,21.975,394900.0],["1995-03-30",21.8747,22.0252,21.8747,21.975,168300.0],["1995-03-31",21.8747,22.0252,21.674,21.975,139300.0],["1995-04-03",21.975,22.1757,21.975,22.0252,144000.0],["1995-04-04",21.9248,22.0753,21.6238,22.0252,274900.0],["1995-04-05",22.0252,22.0754,21.8747,22.0754,213700.0],["1995-04-06",22.0754,22.2259,21.9248,21.975,139200.0],["1995-04-07",21.9248,22.1255,21.8245,22.1255,107600.0],["1995-04-10",22.0754,22.2259,22.0754,22.1255,297000.0],["1995-04-11",22.0252,22.1255,21.8747,22.0754,152200.0],["1995-04-12",21.975,22.1757,21.975,22.0754,397900.0],["1995-04-13",21.8245,21.8245,21.3228,21.5736,559300.0],["1995-04-17",21.5736,21.8245,21.4733,21.7743,225400.0],["1995-04-18",21.7743,21.975,21.7241,21.7743,123600.0],["1995-04-19",21.8747,22.276,21.7241,22.0252,95400.0],["1995-04-20",22.0753,22.5771,22.0753,22.5269,186900.0],["1995-04-21",22.7778,22.9784,22.6272,22.6272,394600.0],["1995-04-24",22.6774,22.6774,22.3764,22.6774,176500.0],["1995-04-25",22.6774,22.6774,22.1757,22.5269,196100.0],["1995-04-26",22.5269,22.5269,22.0252,22.2259,97400.0],["1995-04-27",22.0252,22.1255,21.975,22.1255,135000.0],["1995-04-28",22.0252,22.2259,21.8747,21.975,115700.0],["1995-05-01",21.9248,22.0252,21.9248,22.0252,123200.0],["1995-05-02",21.975,21.975,21.6238,21.674,264600.0],["1995-05-03",21.674,21.7743,21.5235,21.5736,312100.0],["1995-05-04",21.6238,21.6238,21.4733,21.5235,199400.0],["1995-05-05",21.5235,21.5235,21.0218,21.0719,354600.0],["1995-05-08",21.4733,21.674,21.0218,21.674,396500.0],["1995-05-09",22.0252,22.1757,20.0183,20.0685,2692100.0],["1995-05-10",20.219,21.1221,20.0183,21.0719,1754200.0],["1995-05-11",21.0719,21.373,20.6706,20.7207,729400.0],["1995-05-12",20.7571,21.3631,20.7571,21.3631,634500.0],["1995-05-15",21.3126,21.9692,21.3126,21.9187,509500.0],["1995-05-16",22.3227,22.7773,22.2722,22.5247,849900.0],["1995-05-17",22.5247,22.6762,22.3732,22.6257,658900.0],["1995-05-18",22.5247,22.6257,22.1712,22.2217,584500.0],["1995-05-19",21.9187,22.1207,21.8177,22.1207,212700.0],["1995-05-22",22.1207,22.3732,21.9187,21.9692,240300.0],["1995-05-23",22.0702,22.2217,21.9692,22.2217,336000.0],["1995-05-24",22.5247,22.7267,22.4237,22.6257,361700.0],["1995-05-25",22.6257,22.7267,22.4237,22.5752,410500.0],["1995-05-26",22.4742,22.5752,22.3732,22.5247,366100.0],["1995-05-30",22.5752,22.7772,22.5752,22.7267,322100.0],["1995-05-31",22.7267,23.0803,22.6257,23.0803,311200.0],["1995-06-01",22.9793,23.5348,22.8783,23.1813,746300.0],["1995-06-02",22.9288,23.2823,22.8278,23.0298,536900.0],["1995-06-05",22.8277,22.8783,22.7267,22.8783,553700.0],["1995-06-06",23.1813,23.3833,23.1308,23.2823,600000.0],["1995-06-07",23.1813,23.1813,22.9792,23.1308,282400.0],["1995-06-08",23.0803,23.3833,23.0803,23.3833,271000.0],["1995-06-09",23.2823,23.2823,22.7267,22.7267,222800.0],["1995-06-12",22.8277,23.2823,22.7772,23.2823,241400.0],["1995-06-13",23.1813,23.3328,23.0803,23.1813,290400.0],["1995-06-14",23.1813,23.2823,23.0803,23.1813,441200.0],["1995-06-15",23.0298,23.2318,22.9792,23.1308,293700.0],["1995-06-16",22.9288,23.1813,22.9288,23.0298,360700.0],["1995-06-19",22.9288,22.9793,22.2722,22.2722,291000.0],["1995-06-20",22.2722,22.6762,21.8682,22.3227,713100.0],["1995-06-21",21.6157,21.6662,21.0096,21.5651,1316600.0],["1995-06-22",21.5146,21.7167,21.3126,21.6157,1014700.0],["1995-06-23",21.6157,22.0702,21.4136,22.0702,288300.0],["1995-06-26",21.7672,22.5247,21.7672,22.4742,377500.0],["1995-06-27",22.3732,22.3732,21.7167,21.7167,431500.0],["1995-06-28",21.6157,21.8682,21.5147,21.7167,372900.0],["1995-06-29",21.7672,22.1207,21.5652,21.9692,228300.0],["1995-06-30",22.1207,22.5247,22.0197,22.2217,377300.0],["1995-07-03",22.2722,22.6762,22.2217,22.6762,110900.0],["1995-07-05",22.5752,22.6257,22.5247,22.5247,403200.0],["1995-07-06",22.5247,22.9288,22.4742,22.9288,312800.0],["1995-07-07",23.0803,23.5853,23.0803,23.3833,602600.0],["1995-07-10",23.2823,23.4338,23.2823,23.3833,330400.0],["1995-07-11",23.3833,23.4338,23.2318,23.3328,169900.0],["1995-07-12",23.3328,23.3833,23.1813,23.2318,188100.0],["1995-07-13",23.2318,23.2823,22.9287,22.9792,220300.0],["1995-07-14",22.9287,23.0298,22.8277,22.9792,178500.0],["1995-07-17",22.9793,22.9793,22.8783,22.9288,165200.0],["1995-07-18",22.8277,23.0298,22.7772,22.9288,329500.0],["1995-07-19",22.6257,23.0803,22.4742,22.6257,309400.0],["1995-07-20",22.7268,22.7268,22.3732,22.4742,276900.0],["1995-07-21",22.5752,22.8277,22.4237,22.7267,250100.0],["1995-07-24",22.7267,22.9793,22.7267,22.9288,167600.0],["1995-07-25",23.1308,23.3328,22.9793,23.0803,260300.0],["1995-07-26",23.2318,23.5853,23.1813,23.3833,313100.0],["1995-07-27",23.4338,23.5853,23.2823,23.5348,153300.0],["1995-07-28",23.4338,23.5348,23.2318,23.3328,92400.0],["1995-07-31",23.1813,23.3833,23.1813,23.3328,110300.0],["1995-08-01",23.3328,23.3328,23.0803,23.2318,189500.0],["1995-08-02",23.2318,23.2823,23.0803,23.1308,213800.0],["1995-08-03",22.8278,22.8783,22.7267,22.7772,194400.0],["1995-08-04",22.7772,23.1308,22.7772,23.1308,151300.0],["1995-08-07",23.1308,23.4338,23.1308,23.3833,88300.0],["1995-08-08",23.3328,23.4843,23.2318,23.3328,175900.0],["1995-08-09",23.3328,23.3328,22.9288,22.9288,67100.0],["1995-08-10",22.8278,22.8278,22.0197,22.3732,625100.0],["1995-08-11",22.4237,22.4237,21.9692,22.3227,163000.0],["1995-08-14",22.2217,22.7267,22.1712,22.7267,169800.0],["1995-08-15",22.6257,22.7267,22.3732,22.4237,134600.0],["1995-08-16",22.4237,22.6762,22.3227,22.4237,395900.0],["1995-08-17",22.4237,22.4237,22.0702,22.3227,525300.0],["1995-08-18",22.4237,22.4742,22.2722,22.2722,159900.0],["1995-08-21",22.3732,22.7267,22.3732,22.3732,272800.0],["1995-08-22",22.3227,22.6762,22.3227,22.5247,143400.0],["1995-08-23",22.4742,22.5752,22.4742,22.5247,162800.0],["1995-08-24",22.5247,22.5752,22.2217,22.2217,266900.0],["1995-08-25",22.2217,22.3732,22.2217,22.3227,242900.0],["1995-08-28",22.4101,22.4101,22.2577,22.3593,171700.0],["1995-08-29",22.3593,22.5626,22.3085,22.5626,101300.0],["1995-08-30",22.4101,22.5118,22.3085,22.3593,225500.0],["1995-08-31",22.2577,22.4101,22.156,22.156,186900.0],["1995-09-01",22.1052,22.5117,22.1052,22.5117,92100.0],["1995-09-05",22.5117,23.4264,22.5117,23.4264,298900.0],["1995-09-06",23.4773,23.6297,23.274,23.3756,232800.0],["1995-09-07",23.274,23.6805,23.1724,23.6297,290800.0],["1995-09-08",23.6297,23.9854,23.4773,23.9854,229100.0],["1995-09-11",23.9854,24.5952,23.9854,24.3411,333500.0],["1995-09-12",24.4936,24.5444,24.2903,24.3411,244100.0],["1995-09-13",24.2903,24.7477,24.2903,24.646,175900.0],["1995-09-14",24.5444,24.5952,24.1379,24.2903,128700.0],["1995-09-15",24.3411,24.392,24.1379,24.1887,297800.0],["1995-09-18",23.9854,24.4936,23.8838,24.0871,124300.0],["1995-09-19",23.8838,23.9346,23.6805,23.833,282300.0],["1995-09-20",23.8838,24.1887,23.7313,24.1887,143700.0],["1995-09-21",23.9854,23.9854,23.5789,23.6805,317300.0],["1995-09-22",23.6297,23.6805,23.4265,23.6297,399100.0],["1995-09-25",23.5789,23.7314,23.5281,23.6297,218300.0],["1995-09-26",23.3756,23.4773,23.2232,23.274,199500.0],["1995-09-27",23.1216,23.4773,23.0707,23.3248,151100.0],["1995-09-28",23.3756,23.5789,23.0199,23.5789,202200.0],["1995-09-29",23.4773,23.7313,23.4264,23.4773,171600.0],["1995-10-02",23.5281,23.5789,23.3756,23.4773,114400.0],["1995-10-03",23.4265,23.4773,23.1724,23.3248,112600.0],["1995-10-04",23.2232,23.3756,22.715,22.7658,146800.0],["1995-10-05",22.7658,23.0707,22.4609,22.8675,205400.0],["1995-10-06",22.7658,23.0199,22.5626,22.9183,110300.0],["1995-10-09",22.8166,23.1215,22.6642,22.9691,146300.0],["1995-10-10",22.7658,22.8167,22.2577,22.3593,236500.0],["1995-10-11",22.3085,22.3593,21.902,21.902,411600.0],["1995-10-12",22.0544,22.3593,21.8511,22.0544,199300.0],["1995-10-13",22.0036,22.2069,21.6479,21.6987,538500.0],["1995-10-16",21.7495,21.7495,21.2922,21.2922,414800.0],["1995-10-17",21.4446,21.9528,21.343,21.8511,320300.0],["1995-10-18",21.6479,22.2069,21.6479,22.2069,389800.0],["1995-10-19",22.0036,22.156,21.8003,21.9528,156000.0],["1995-10-20",21.6479,21.7495,21.2922,21.2922,204300.0],["1995-10-23",21.1397,21.4446,20.9873,21.343,200100.0],["1995-10-24",21.4446,21.4954,21.1905,21.3938,241300.0],["1995-10-25",21.3938,21.6479,21.0889,21.1397,99400.0],["1995-10-26",21.0889,21.1397,20.6315,20.784,398700.0],["1995-10-27",20.6823,21.2921,20.6823,21.1397,235300.0],["1995-10-30",21.7495,21.7495,21.3938,21.4954,254700.0],["1995-10-31",21.5462,21.597,21.5462,21.5462,203500.0],["1995-11-01",21.5462,21.5971,21.343,21.4446,138300.0],["1995-11-02",21.5462,22.0544,21.4954,22.0544,223400.0],["1995-11-03",22.0544,22.0544,21.6479,21.6479,114900.0],["1995-11-06",21.6479,21.6479,21.2921,21.4954,72200.0],["1995-11-07",21.3938,21.4954,21.1397,21.2413,81800.0],["1995-11-08",21.0381,21.7495,20.8856,21.343,266800.0],["1995-11-09",21.343,21.6987,21.343,21.5462,151700.0],["1995-11-10",21.3938,21.8003,21.2413,21.5462,321700.0],["1995-11-13",21.5462,21.6479,21.4954,21.6479,207800.0],["1995-11-14",21.5462,21.9019,21.5462,21.6479,98200.0],["1995-11-15",21.5971,21.8511,21.5462,21.8511,236500.0],["1995-11-16",21.7495,21.8003,21.5971,21.6987,174100.0],["1995-11-17",22.0036,22.0544,21.8511,22.0036,257100.0],["1995-11-20",21.9528,22.156,21.9019,22.1052,442000.0],["1995-11-21",22.0544,22.4101,22.0036,22.3085,238300.0],["1995-11-22",22.5626,23.0199,22.5626,22.8166,375400.0],["1995-11-24",22.8167,22.8675,22.7658,22.7658,76900.0],["1995-11-27",22.7658,23.3248,22.7658,23.1215,188600.0],["1995-11-28",23.1216,23.1724,22.8167,22.8675,153300.0],["1995-11-29",22.8532,22.8532,22.4953,22.5975,114700.0],["1995-11-30",22.6998,22.8531,22.5464,22.6998,145000.0],["1995-12-01",22.6487,23.1599,22.6487,22.7509,87700.0],["1995-12-04",22.6487,22.7509,22.4953,22.5975,110900.0],["1995-12-05",22.5975,23.0577,22.5464,23.0065,129000.0],["1995-12-06",23.0576,23.6711,23.0065,23.4155,180600.0],["1995-12-07",23.211,23.211,22.5464,22.6486,165600.0],["1995-12-08",22.6486,22.6998,22.0863,22.1885,305900.0],["1995-12-11",22.2908,22.5464,22.1885,22.1885,137600.0],["1995-12-12",22.1885,22.3419,22.1885,22.2396,209700.0],["1995-12-13",22.2908,22.6486,22.2908,22.5464,291800.0],["1995-12-14",22.6998,22.802,22.4441,22.5975,262200.0],["1995-12-15",22.5975,22.5975,22.3419,22.393,378300.0],["1995-12-18",22.2396,22.2396,21.8818,22.1885,312200.0],["1995-12-19",21.575,21.7795,21.2171,21.7284,1026900.0],["1995-12-20",21.6773,21.6773,21.4728,21.5239,444900.0],["1995-12-21",21.4216,21.6773,21.3705,21.6773,478300.0],["1995-12-22",21.6261,21.7284,21.6261,21.6773,171600.0],["1995-12-26",21.6773,21.7284,21.575,21.575,67300.0],["1995-12-27",21.575,21.6773,21.5239,21.6773,109100.0],["1995-12-28",21.6773,21.7284,21.5239,21.6773,261200.0],["1995-12-29",21.6261,21.8306,21.575,21.7795,167200.0],["1996-01-02",21.7284,22.3419,21.6261,22.1374,132200.0],["1996-01-03",22.393,22.6998,22.393,22.5975,253000.0],["1996-01-04",22.5464,22.6998,22.2908,22.2908,151500.0],["1996-01-05",22.1885,22.2396,21.8818,21.8818,208300.0],["1996-01-08",21.8306,21.9329,21.7795,21.8818,30200.0],["1996-01-09",21.8818,21.9329,21.6773,21.7284,167500.0],["1996-01-10",21.6261,21.7795,21.3705,21.3705,118000.0],["1996-01-11",21.3705,21.7795,21.3705,21.6261,257800.0],["1996-01-12",21.7284,21.7284,21.2171,21.5239,164200.0],["1996-01-15",21.575,21.7795,21.575,21.7284,74000.0],["1996-01-16",21.7284,21.7284,21.0638,21.2683,489600.0],["1996-01-17",21.3705,21.6773,21.3705,21.4728,202600.0],["1996-01-18",21.5239,21.575,21.0638,21.1149,288400.0],["1996-01-19",20.757,21.0126,20.5014,20.8081,556800.0],["1996-01-22",20.8593,21.3194,20.8081,21.3194,343600.0],["1996-01-23",21.2171,21.4728,21.166,21.2171,360800.0],["1996-01-24",21.2171,21.4216,21.2171,21.3705,150800.0],["1996-01-25",21.3194,21.4728,21.1149,21.2683,127400.0],["1996-01-26",21.2682,21.3705,21.166,21.2171,135600.0],["1996-01-29",21.2682,21.4728,21.166,21.2171,155800.0],["1996-01-30",21.166,21.6772,21.0126,21.6261,332400.0],["1996-01-31",21.4728,22.3419,21.4728,22.2396,421700.0],["1996-02-01",21.984,23.3133,21.9329,23.3133,1274700.0],["1996-02-02",23.211,23.2622,22.7509,22.802,265600.0],["1996-02-05",22.6998,23.0065,22.5464,22.9043,277000.0],["1996-02-06",22.7509,22.8532,22.6487,22.802,246000.0],["1996-02-07",22.802,23.0577,22.5975,23.0577,256500.0],["1996-02-08",22.9554,23.1088,22.9043,22.9554,236000.0],["1996-02-09",22.9043,23.0577,22.6998,22.9043,343500.0],["1996-02-12",22.8531,22.9043,22.7509,22.8531,138300.0],["1996-02-13",22.7509,22.802,22.5975,22.6486,248600.0],["1996-02-14",22.6998,22.6998,22.5464,22.5975,198700.0],["1996-02-15",22.4953,22.5975,22.2908,22.2908,431000.0],["1996-02-16",22.2396,22.5464,22.1885,22.5464,332600.0],["1996-02-20",22.5464,22.5975,22.2908,22.4441,362700.0],["1996-02-21",22.3419,22.4441,22.2396,22.393,153900.0],["1996-02-22",22.393,22.4953,22.2396,22.4953,312100.0],["1996-02-23",22.5975,22.802,22.4442,22.802,289900.0],["1996-02-26",22.6998,22.802,22.4953,22.4953,233800.0],["1996-02-27",22.5464,22.6998,22.3419,22.3419,329000.0],["1996-02-28",22.3419,22.6487,22.3419,22.4953,416600.0],["1996-02-29",22.5323,22.8924,22.5323,22.8924,405400.0],["1996-03-01",22.7895,22.841,22.4294,22.6352,321500.0],["1996-03-04",22.6866,23.0467,22.6866,22.6866,285600.0],["1996-03-05",22.6352,22.841,22.6352,22.7895,204900.0],["1996-03-06",22.5323,22.9439,22.5323,22.8924,277300.0],["1996-03-07",22.9439,23.2011,22.9439,23.1496,232000.0],["1996-03-08",22.9953,22.9953,22.4294,22.7381,262700.0],["1996-03-11",22.6352,23.4583,22.6352,23.4068,248400.0],["1996-03-12",23.2525,24.1785,23.2525,23.8184,489100.0],["1996-03-13",23.8698,24.0242,23.7155,24.0242,342800.0],["1996-03-14",23.9213,24.0242,23.8184,23.9727,285500.0],["1996-03-15",23.9727,24.0242,23.8184,24.0242,317600.0],["1996-03-18",24.0242,24.2814,23.9213,24.2814,343300.0],["1996-03-19",24.3328,24.4872,24.1271,24.4357,282500.0],["1996-03-20",24.3843,24.3843,23.8184,23.8698,211400.0],["1996-03-21",23.8698,24.1271,23.767,23.9213,167800.0],["1996-03-22",23.9213,23.9727,23.5612,23.5612,298500.0],["1996-03-25",23.5612,23.6126,23.304,23.5097,277400.0],["1996-03-26",23.5612,23.5612,23.0467,23.0982,281600.0],["1996-03-27",23.2011,23.5612,23.1496,23.4068,597300.0],["1996-03-28",23.304,23.5097,23.2011,23.4583,250100.0],["1996-03-29",23.5097,23.5097,22.7381,22.7381,544900.0],["1996-04-01",22.841,22.8924,22.6352,22.6352,502500.0],["1996-04-02",22.6867,22.6867,22.2237,22.2237,220200.0],["1996-04-03",22.2751,23.9213,22.1208,23.5097,672700.0],["1996-04-04",23.4583,23.6126,23.1496,23.5612,553600.0],["1996-04-08",23.4583,23.4583,23.0982,23.2525,256000.0],["1996-04-09",23.2525,23.5097,23.2525,23.4583,347600.0],["1996-04-10",23.3554,23.9727,23.3554,23.8698,329300.0],["1996-04-11",23.8184,23.8698,23.4583,23.7669,339200.0],["1996-04-12",23.767,23.9727,23.7155,23.7155,164100.0],["1996-04-15",23.7669,24.1785,23.4583,24.1271,462900.0],["1996-04-16",23.9727,24.3328,23.9727,24.2814,259600.0],["1996-04-17",24.1785,24.3328,23.9727,24.1271,213500.0],["1996-04-18",24.0242,24.127,23.7669,23.7669,276600.0],["1996-04-19",23.8184,23.8698,23.6641,23.8184,190900.0],["1996-04-22",23.767,24.2814,23.767,24.2814,240600.0],["1996-04-23",24.2814,24.7444,24.2814,24.6415,446100.0],["1996-04-24",24.5386,24.7958,24.5386,24.7444,272900.0],["1996-04-25",24.6415,25.2588,24.6415,25.0016,426700.0],["1996-04-26",24.8987,25.1045,24.7444,24.7444,147400.0],["1996-04-29",24.693,24.9502,24.6415,24.9502,258300.0],["1996-04-30",24.8473,24.8473,24.6929,24.7444,109800.0],["1996-05-01",24.4872,24.9501,24.3843,24.8473,438500.0],["1996-05-02",24.5901,24.8473,24.4357,24.4872,430500.0],["1996-05-03",24.5901,24.8473,24.4872,24.6415,266000.0],["1996-05-06",24.6415,24.6415,24.2299,24.3328,162200.0],["1996-05-07",24.3328,24.3328,23.9213,24.1785,247900.0],["1996-05-08",24.0242,24.0756,23.5612,24.0756,239800.0],["1996-05-09",23.9727,24.1785,23.767,23.8698,217900.0],["1996-05-10",24.0242,24.3328,23.9727,24.1785,450100.0],["1996-05-13",24.1785,24.2299,24.0242,24.1271,575800.0],["1996-05-14",24.1126,24.2678,24.0608,24.1126,428400.0],["1996-05-15",24.0608,24.3713,23.7504,23.9056,334900.0],["1996-05-16",23.8539,23.9574,23.6986,23.7504,206100.0],["1996-05-17",23.6469,23.6986,23.4917,23.5951,536600.0],["1996-05-20",23.6986,24.1126,23.6986,23.8539,384100.0],["1996-05-21",24.0091,24.0091,23.2847,23.2847,190600.0],["1996-05-22",23.1812,23.6469,23.1294,23.5434,644900.0],["1996-05-23",23.6469,23.9056,23.4917,23.4917,379600.0],["1996-05-24",23.5434,23.8539,23.5434,23.5951,301000.0],["1996-05-28",23.5951,23.8021,23.5434,23.5951,330300.0],["1996-05-29",23.5951,23.6986,23.2847,23.2847,160000.0],["1996-05-30",23.1812,23.3882,23.0777,23.2847,220000.0],["1996-05-31",23.3882,23.6469,23.0777,23.5434,221100.0],["1996-06-03",23.5434,23.5434,23.2847,23.4399,290100.0],["1996-06-04",23.5951,23.5951,23.2847,23.2847,126900.0],["1996-06-05",23.1812,23.1812,22.7672,22.8707,395400.0],["1996-06-06",22.5603,22.5603,21.6289,21.7841,1185100.0],["1996-06-07",21.3184,21.7324,21.2667,21.7324,1539200.0],["1996-06-10",21.8876,21.8876,21.5771,21.7324,306900.0],["1996-06-11",21.6806,21.8876,21.1632,21.2667,758200.0],["1996-06-12",21.3702,21.5771,21.2149,21.4219,517400.0],["1996-06-13",21.4219,21.5254,21.0079,21.1114,298700.0],["1996-06-14",21.0597,21.3184,21.0597,21.1632,270800.0],["1996-06-17",21.2149,21.2149,21.0597,21.0597,114800.0],["1996-06-18",21.0597,21.0597,20.6975,20.7492,304200.0],["1996-06-19",20.7492,21.0079,20.7492,20.8527,358000.0],["1996-06-20",20.9562,21.0079,20.6457,20.6457,338400.0],["1996-06-21",20.801,20.801,20.5423,20.594,418800.0],["1996-06-24",20.6975,20.8527,20.387,20.5423,208800.0],["1996-06-25",20.6975,20.8527,20.1283,20.2835,375800.0],["1996-06-26",20.1283,20.6975,19.8696,20.6975,499100.0],["1996-06-27",20.594,20.6457,20.4388,20.6457,331600.0],["1996-06-28",20.6975,20.7492,20.4388,20.5423,366900.0],["1996-07-01",21.0079,21.1114,20.7492,21.1114,221300.0],["1996-07-02",21.1114,21.9911,21.1114,21.5254,736400.0],["1996-07-03",21.5771,21.6289,21.1632,21.2667,213500.0],["1996-07-05",20.9562,21.0079,20.801,20.8527,116900.0],["1996-07-08",20.7492,20.9045,20.5423,20.594,118000.0],["1996-07-09",20.801,21.1632,20.7492,20.9562,437600.0],["1996-07-10",20.9562,20.9562,20.4388,20.7492,309500.0],["1996-07-11",20.8527,20.8527,20.3353,20.5423,129300.0],["1996-07-12",20.387,20.6975,20.3353,20.6457,208300.0],["1996-07-15",20.6458,20.7492,20.387,20.594,319500.0],["1996-07-16",20.8527,21.0079,20.1283,20.6457,641400.0],["1996-07-17",20.6975,20.7492,20.5423,20.6457,175900.0],["1996-07-18",20.6457,21.1114,20.594,20.801,285500.0],["1996-07-19",20.6975,20.6975,20.2318,20.3353,363400.0],["1996-07-22",20.3353,20.3353,20.18,20.2835,350400.0],["1996-07-23",20.2835,20.3353,20.1283,20.2835,341400.0],["1996-07-24",20.0766,20.0766,19.8178,20.0766,312000.0],["1996-07-25",20.0766,20.3353,20.0766,20.2318,139000.0],["1996-07-26",20.2318,20.5423,20.2318,20.387,96500.0],["1996-07-29",20.3353,20.594,20.2835,20.387,87700.0],["1996-07-30",20.387,20.6457,20.2318,20.6457,100300.0],["1996-07-31",20.4905,20.594,20.2835,20.387,190700.0],["1996-08-01",20.2835,20.9045,20.2835,20.9045,196500.0],["1996-08-02",20.8527,21.3184,20.6975,21.1114,223900.0],["1996-08-05",21.1114,21.1114,20.6975,20.7492,133100.0],["1996-08-06",20.6457,20.7492,20.5423,20.7492,119500.0],["1996-08-07",20.594,20.8527,20.5423,20.5423,192500.0],["1996-08-08",20.6975,21.0079,20.5423,20.8527,120200.0],["1996-08-09",20.7492,21.0079,20.5423,20.6457,170300.0],["1996-08-12",20.594,20.7492,20.4905,20.6975,59100.0],["1996-08-13",20.594,20.6458,20.5423,20.594,42700.0],["1996-08-14",20.5423,20.6457,20.5423,20.6457,66100.0],["1996-08-15",20.6458,20.6458,20.4905,20.594,52200.0],["1996-08-16",20.5423,20.6975,20.4905,20.6457,155800.0],["1996-08-19",20.6975,20.6975,20.4905,20.6457,78300.0],["1996-08-20",20.594,20.7492,20.594,20.6457,298700.0],["1996-08-21",20.6457,20.6457,20.4388,20.4388,164500.0],["1996-08-22",20.4388,20.801,20.387,20.6975,147300.0],["1996-08-23",20.6457,20.801,20.594,20.6975,225600.0],["1996-08-26",20.6975,20.7492,20.594,20.6975,154000.0],["1996-08-27",20.6457,20.6975,20.5423,20.6457,47700.0],["1996-08-28",20.5791,20.6833,20.4228,20.4749,139600.0],["1996-08-29",20.4228,20.4749,20.3186,20.3707,137500.0],["1996-08-30",20.527,20.5791,20.3186,20.4228,93800.0],["1996-09-03",20.1102,20.4749,19.9539,20.3707,196000.0],["1996-09-04",20.3707,20.3707,20.2144,20.3707,495800.0],["1996-09-05",20.3186,20.6312,20.1623,20.2665,200100.0],["1996-09-06",20.2665,20.6312,20.2665,20.527,284000.0],["1996-09-09",20.5791,20.8395,20.527,20.6833,112700.0],["1996-09-10",20.7354,20.7354,20.5791,20.6833,329500.0],["1996-09-11",20.5791,20.8396,20.5791,20.8396,87800.0],["1996-09-12",20.8396,21.1001,20.8396,20.8917,142300.0],["1996-09-13",20.9437,21.3605,20.9437,21.2563,266700.0],["1996-09-16",21.2042,21.4126,21.2042,21.3605,153800.0],["1996-09-17",21.3084,21.4647,21.2042,21.3605,785800.0],["1996-09-18",21.3605,21.4647,21.3084,21.3084,199900.0],["1996-09-19",21.2563,21.4647,21.2042,21.3605,463700.0],["1996-09-20",21.4126,21.6731,21.3605,21.621,510800.0],["1996-09-23",21.5689,21.7773,21.5168,21.7252,192300.0],["1996-09-24",21.6731,22.0378,21.6731,21.8815,244700.0],["1996-09-25",21.8815,21.9336,21.7773,21.8815,135100.0],["1996-09-26",21.8294,21.9336,21.7252,21.7252,180100.0],["1996-09-27",20.9438,21.2042,20.5791,21.0479,931700.0],["1996-09-30",20.8917,21.1521,20.7875,21.1,329200.0],["1996-10-01",20.8396,21.2042,20.8396,21.1,383400.0],["1996-10-02",20.9958,21.1521,20.8916,20.9437,429600.0],["1996-10-03",20.9958,20.9958,20.6311,20.7874,129100.0],["1996-10-04",20.7875,20.8916,20.6312,20.6833,197900.0],["1996-10-07",20.7874,20.7874,20.3707,20.527,353400.0],["1996-10-08",20.6312,20.7354,20.5791,20.5791,128500.0],["1996-10-09",20.527,20.5791,20.4228,20.4749,294600.0],["1996-10-10",20.4228,20.5791,20.2665,20.2665,340200.0],["1996-10-11",20.2665,20.4228,20.2144,20.2665,273000.0],["1996-10-14",20.2665,20.3186,20.2144,20.2665,158200.0],["1996-10-15",20.1623,20.2665,20.1102,20.1623,158600.0],["1996-10-16",20.2665,20.4228,20.2144,20.4228,230800.0],["1996-10-17",20.3707,20.5791,20.3707,20.4228,157600.0],["1996-10-18",20.4749,20.4749,20.1623,20.2144,286900.0],["1996-10-21",20.1102,20.3707,20.1102,20.3707,232200.0],["1996-10-22",20.2665,20.3186,20.006,20.1623,431600.0],["1996-10-23",20.0581,20.0581,19.7976,19.7976,248600.0],["1996-10-24",19.7455,19.9018,19.5892,19.7455,250800.0],["1996-10-25",19.6934,19.7455,19.485,19.6413,317100.0],["1996-10-28",19.5892,19.9539,19.5892,19.7455,143600.0],["1996-10-29",19.9018,19.9539,19.7976,19.7976,548300.0],["1996-10-30",19.9018,19.9018,19.485,19.5892,359500.0],["1996-10-31",19.5371,19.6934,19.5371,19.6934,187000.0],["1996-11-01",19.7455,19.8497,19.5371,19.5371,89100.0],["1996-11-04",19.5371,19.5892,19.3808,19.3808,190900.0],["1996-11-05",19.3808,19.5892,19.3808,19.5371,233800.0],["1996-11-06",19.485,19.8497,19.485,19.7976,125000.0],["1996-11-07",19.6934,20.006,19.6934,19.9539,89800.0],["1996-11-08",19.9018,19.9539,19.4329,19.5371,89600.0],["1996-11-11",19.6413,19.9018,19.5892,19.6934,97200.0],["1996-11-12",19.7455,19.7455,19.3808,19.4329,321800.0],["1996-11-13",19.2766,19.3287,19.0682,19.1203,317000.0],["1996-11-14",18.6514,19.1724,18.6514,19.1724,580300.0],["1996-11-15",19.5892,19.7976,19.4329,19.5371,510700.0],["1996-11-18",19.5371,19.5892,19.4329,19.5371,242900.0],["1996-11-19",19.6413,19.6934,19.5371,19.5892,471700.0],["1996-11-20",19.6413,19.7455,19.4329,19.5892,114800.0],["1996-11-21",19.6413,20.0581,19.6413,20.006,273600.0],["1996-11-22",19.8497,20.6312,19.7976,20.6312,319700.0],["1996-11-25",20.4228,20.6312,20.4228,20.5791,254200.0],["1996-11-26",20.6311,20.9958,20.579,20.9437,790900.0],["1996-11-27",20.8766,20.9815,20.7717,20.8242,637900.0],["1996-11-29",20.9291,21.034,20.9291,20.9815,55900.0],["1996-12-02",20.8766,20.9291,20.6143,20.8242,129000.0],["1996-12-03",20.7193,20.9815,20.457,20.5094,231800.0],["1996-12-04",20.5094,20.5094,20.2472,20.2996,160100.0],["1996-12-05",20.1947,20.2996,20.1423,20.1947,150000.0],["1996-12-06",20.1423,20.1423,19.8275,19.9324,219900.0],["1996-12-09",20.0373,20.5094,20.0373,20.457,150700.0],["1996-12-10",20.5094,20.5094,20.1947,20.4045,163000.0],["1996-12-11",20.1947,20.1947,19.7751,19.9324,213700.0],["1996-12-12",19.88,19.9324,19.1981,19.2505,205900.0],["1996-12-13",19.3555,19.5653,19.0407,19.303,238700.0],["1996-12-16",19.4079,19.4603,18.9358,18.9358,387300.0],["1996-12-17",18.8834,19.5128,18.6735,18.7785,594900.0],["1996-12-18",18.8834,18.9883,18.5686,18.726,460500.0],["1996-12-19",18.726,18.9883,18.6735,18.7785,681200.0],["1996-12-20",18.7785,19.3555,18.5686,19.2505,1367100.0],["1996-12-23",19.2505,19.303,19.1981,19.2505,403300.0],["1996-12-24",19.2505,19.303,19.1981,19.2505,71100.0],["1996-12-26",19.2505,19.4604,19.2505,19.4079,204000.0],["1996-12-27",19.4604,19.5653,19.4079,19.5128,103500.0],["1996-12-30",19.5653,19.7751,19.5653,19.6702,279000.0],["1996-12-31",19.6177,19.6702,19.5653,19.5653,259400.0],["1997-01-02",19.5128,19.6177,19.303,19.6177,205200.0],["1997-01-03",19.7226,20.5619,19.6702,20.5619,529800.0],["1997-01-06",20.5619,20.7717,20.5094,20.5619,446200.0],["1997-01-07",20.457,20.5094,20.1422,20.4045,191100.0],["1997-01-08",20.4045,20.5619,20.1422,20.2472,155700.0],["1997-01-09",20.2996,20.9291,20.2996,20.9291,278800.0],["1997-01-10",20.8242,20.8766,20.6143,20.8766,340900.0],["1997-01-13",20.9815,21.034,20.8242,20.8766,228800.0],["1997-01-14",20.8766,20.9291,20.8242,20.8766,187600.0],["1997-01-15",20.7717,20.8242,20.7192,20.8242,128100.0],["1997-01-16",20.8766,20.8766,20.6668,20.7193,105400.0],["1997-01-17",20.7192,20.8242,20.6143,20.7717,185800.0],["1997-01-20",20.7192,20.9291,20.7192,20.7717,63800.0],["1997-01-21",20.6668,21.1913,20.5619,21.0864,491000.0],["1997-01-22",21.0864,21.611,21.034,21.5585,398800.0],["1997-01-23",21.7683,21.8208,21.1389,21.2438,401600.0],["1997-01-24",21.034,21.2438,21.034,21.2438,308600.0],["1997-01-27",21.2962,21.5061,21.2438,21.5061,325900.0],["1997-01-28",21.5061,21.7683,21.4011,21.5585,306900.0],["1997-01-29",21.4536,21.6634,21.4536,21.5585,237200.0],["1997-01-30",21.5585,21.611,21.2962,21.3487,297100.0],["1997-01-31",21.3487,21.4536,21.2438,21.3487,265900.0],["1997-02-03",21.2438,21.2962,20.9815,21.1389,147800.0],["1997-02-04",21.2438,21.2438,20.9815,21.034,121700.0],["1997-02-05",21.034,21.2962,20.7192,20.8242,143200.0],["1997-02-06",20.8242,21.0864,20.7192,21.034,180900.0],["1997-02-07",21.0864,21.5061,21.0864,21.4536,342100.0],["1997-02-10",21.5585,21.9257,21.4536,21.5585,290400.0],["1997-02-11",21.611,21.6634,21.1913,21.3487,142100.0],["1997-02-12",21.4011,22.0306,21.4011,21.8208,262600.0],["1997-02-13",21.9257,21.9257,21.5585,21.7159,349200.0],["1997-02-14",21.7683,21.7683,21.2438,21.2962,293000.0],["1997-02-18",21.2438,21.2438,20.9291,21.1389,352300.0],["1997-02-19",21.034,21.1913,20.9291,20.9815,219100.0],["1997-02-20",21.034,21.1913,20.9291,21.034,187700.0],["1997-02-21",21.034,21.1389,20.9815,21.034,111100.0],["1997-02-24",20.9291,21.3487,20.8766,21.3487,220700.0],["1997-02-25",21.2962,21.3487,20.9815,21.034,119700.0],["1997-02-26",21.0864,21.0864,20.6668,21.0864,284500.0],["1997-02-27",21.0716,21.6526,21.0716,21.2829,118900.0],["1997-02-28",21.3357,21.5469,21.1773,21.3357,302300.0],["1997-03-03",21.3357,21.3885,21.0716,21.2829,160900.0],["1997-03-04",21.3357,21.4413,21.1244,21.1244,140200.0],["1997-03-05",21.1773,21.3357,21.0188,21.1244,281700.0],["1997-03-06",21.1244,21.1244,20.702,20.966,159300.0],["1997-03-07",20.966,20.966,20.5963,20.7548,185400.0],["1997-03-10",20.702,20.8076,20.5963,20.8076,315700.0],["1997-03-11",20.8076,21.0716,20.8076,20.966,203400.0],["1997-03-12",21.0716,21.4941,21.0716,21.4413,430500.0],["1997-03-13",21.3357,21.3357,21.1773,21.2301,224500.0],["1997-03-14",21.3357,21.5469,21.2829,21.2829,446000.0],["1997-03-17",21.2829,21.4413,21.0188,21.4413,200200.0],["1997-03-18",21.4941,21.7582,21.4413,21.5469,303800.0],["1997-03-19",21.3357,21.5469,21.2829,21.3357,221600.0],["1997-03-20",21.3357,21.3357,21.1773,21.3357,98000.0],["1997-03-21",21.4413,21.4413,21.1773,21.1773,177400.0],["1997-03-24",21.1773,21.4413,21.1244,21.1773,96100.0],["1997-03-25",21.1773,21.1773,20.8076,21.0188,126000.0],["1997-03-26",21.1245,21.1245,20.9132,20.9132,97000.0],["1997-03-27",20.9132,21.0188,20.3323,20.5435,93700.0],["1997-03-31",20.4907,20.4907,20.121,20.121,165900.0],["1997-04-01",20.0154,20.1739,19.6986,19.6986,115100.0],["1997-04-02",19.6457,19.7514,19.6457,19.7514,238700.0],["1997-04-03",19.6985,19.6985,19.5401,19.5401,122800.0],["1997-04-04",19.4345,19.5401,19.3289,19.5401,145900.0],["1997-04-07",19.5401,19.5401,19.3817,19.4345,150800.0],["1997-04-08",19.4345,19.9098,19.2761,19.9098,254500.0],["1997-04-09",19.9098,20.121,19.5929,19.6457,137800.0],["1997-04-10",19.5929,19.7514,19.5401,19.6986,92000.0],["1997-04-11",19.4873,19.5929,19.4345,19.4873,101200.0],["1997-04-14",19.4873,19.4873,19.1176,19.2232,194400.0],["1997-04-15",19.2232,19.4345,19.2232,19.3289,443700.0],["1997-04-16",19.4345,19.7514,19.3289,19.6986,443400.0],["1997-04-17",19.8042,20.2795,19.8042,20.0682,418700.0],["1997-04-18",20.121,20.1738,19.7514,19.857,217800.0],["1997-04-21",19.9626,19.9626,19.3289,19.4345,135800.0],["1997-04-22",19.4345,19.4345,19.1176,19.1176,177500.0],["1997-04-23",19.1704,19.5929,19.1704,19.5401,269000.0],["1997-04-24",19.5401,19.5929,19.4345,19.4345,91100.0],["1997-04-25",19.4873,19.5401,19.2232,19.3817,70300.0],["1997-04-28",19.4345,19.5929,19.4345,19.5929,102600.0],["1997-04-29",19.5929,19.7514,19.5929,19.7514,127900.0],["1997-04-30",19.6985,19.7514,19.6985,19.7514,124800.0],["1997-05-01",19.6457,19.6457,19.4345,19.4345,197200.0],["1997-05-02",19.4873,19.8042,19.4873,19.8042,351200.0],["1997-05-05",19.8042,20.2267,19.7514,20.2267,153000.0],["1997-05-06",20.2795,20.5963,20.2795,20.4379,227900.0],["1997-05-07",20.4907,20.5963,20.2267,20.3851,203400.0],["1997-05-08",20.3851,20.6492,20.2795,20.3851,127100.0],["1997-05-09",20.4907,20.4907,20.1739,20.3851,99600.0],["1997-05-12",20.4379,20.8604,20.4379,20.5435,109000.0],["1997-05-13",20.5963,20.702,20.3323,20.5963,137200.0],["1997-05-14",20.6878,21.0069,20.6878,20.9005,394400.0],["1997-05-15",20.9005,21.1664,20.9005,21.1133,127600.0],["1997-05-16",21.1664,21.2728,21.0069,21.0601,232600.0],["1997-05-19",21.0601,21.1664,20.9005,20.9537,66500.0],["1997-05-20",20.8474,21.1133,20.741,20.9537,95400.0],["1997-05-21",21.0069,21.1664,20.8474,21.0601,80400.0],["1997-05-22",21.1133,21.326,20.8474,21.2196,112400.0],["1997-05-23",21.2196,21.326,21.0601,21.2196,75000.0],["1997-05-27",21.1133,21.2196,21.0601,21.1665,81500.0],["1997-05-28",21.0601,21.2728,21.0069,21.2196,67200.0],["1997-05-29",21.2196,21.2728,20.9537,21.2728,267300.0],["1997-05-30",21.2728,21.3792,21.1664,21.2196,253300.0],["1997-06-02",21.2196,21.6451,21.1133,21.3792,168800.0],["1997-06-03",21.2728,21.5919,21.2196,21.5387,131300.0],["1997-06-04",21.5387,21.5387,21.0601,21.1133,236100.0],["1997-06-05",21.0069,21.4324,21.0069,21.4324,114900.0],["1997-06-06",21.4855,22.1237,21.4855,22.1237,287700.0],["1997-06-09",22.1237,22.2301,21.9642,22.0705,152500.0],["1997-06-10",22.0174,22.1769,21.8046,21.911,173600.0],["1997-06-11",21.8578,22.5492,21.8578,22.4428,163800.0],["1997-06-12",22.5492,22.8151,22.3896,22.5492,509900.0],["1997-06-13",22.6023,22.7087,22.3896,22.4428,284700.0],["1997-06-16",22.5492,22.9215,22.496,22.8683,215200.0],["1997-06-17",22.9215,23.1874,22.8151,23.081,211300.0],["1997-06-18",23.1874,23.1874,22.7619,22.8151,187900.0],["1997-06-19",22.7619,22.9746,22.6556,22.8683,249900.0],["1997-06-20",22.9214,23.1342,22.9214,23.1342,347500.0],["1997-06-23",23.0278,23.081,22.6024,22.6555,163500.0],["1997-06-24",22.6555,22.6555,22.4162,22.5226,287200.0],["1997-06-25",22.5492,22.9215,22.5226,22.7087,232700.0],["1997-06-26",22.8151,23.1076,22.6289,22.8151,211700.0],["1997-06-27",22.8683,23.3469,22.7619,23.1874,170200.0],["1997-06-30",23.1342,23.5065,22.8151,23.214,325700.0],["1997-07-01",23.214,23.2937,23.081,23.1874,407700.0],["1997-07-02",23.1874,23.1874,22.8683,22.9746,314400.0],["1997-07-03",23.081,23.6128,23.081,23.2937,256300.0],["1997-07-07",23.4001,23.4533,23.0278,23.081,208300.0],["1997-07-08",22.9746,22.9746,22.7087,22.7885,414500.0],["1997-07-09",22.8151,22.8949,22.3364,22.3364,295200.0],["1997-07-10",22.3365,22.629,21.778,22.629,625000.0],["1997-07-11",22.7087,22.7619,22.2567,22.6555,196500.0],["1997-07-14",22.5492,22.5758,22.3365,22.3896,184900.0],["1997-07-15",22.2833,22.3099,21.8578,21.9642,257800.0],["1997-07-16",21.9642,22.0706,21.326,21.3792,514400.0],["1997-07-17",21.2728,21.4589,20.8473,21.2462,567600.0],["1997-07-18",21.193,21.193,20.6878,20.9803,271700.0],["1997-07-21",20.9537,20.9803,20.5283,20.5283,254000.0],["1997-07-22",20.4219,20.8208,20.4219,20.6878,542000.0],["1997-07-23",20.7942,21.0601,20.7144,21.0601,479000.0],["1997-07-24",20.9537,21.0202,20.6878,20.7144,223500.0],["1997-07-25",20.6346,20.6878,20.5283,20.5549,472900.0],["1997-07-28",20.5283,20.8474,20.5283,20.8208,630100.0],["1997-07-29",20.8208,20.9803,20.6346,20.9537,536300.0],["1997-07-30",20.9537,21.5121,20.9537,21.2994,949400.0],["1997-07-31",21.4058,21.8046,21.2196,21.2728,1014100.0],["1997-08-01",21.2728,21.3526,21.193,21.2462,612400.0],["1997-08-04",21.2462,21.326,21.1664,21.193,635600.0],["1997-08-05",21.326,21.5919,21.2728,21.5387,385100.0],["1997-08-06",21.5387,21.9642,21.4589,21.8844,649000.0],["1997-08-07",22.8683,23.5596,22.4694,23.1076,1082800.0],["1997-08-08",23.0278,23.5331,22.9746,23.4001,1562800.0],["1997-08-11",23.4001,24.9956,23.3203,23.9851,1026100.0],["1997-08-12",23.9585,23.9851,23.2937,23.5596,381900.0],["1997-08-13",23.6128,23.6394,22.4694,22.5758,338300.0],["1997-08-14",23.1342,23.3735,22.7087,22.9746,634400.0],["1997-08-15",23.1874,23.799,22.9746,23.5065,983000.0],["1997-08-18",23.5596,24.0383,23.4001,24.0383,307100.0],["1997-08-19",23.9851,24.2776,23.9053,24.1446,575600.0],["1997-08-20",24.1181,24.5169,24.1181,24.384,374000.0],["1997-08-21",24.3574,24.703,24.3574,24.6764,292900.0],["1997-08-22",24.4105,24.4371,23.9585,24.1712,927500.0],["1997-08-25",24.1712,24.5967,24.1446,24.5967,458900.0],["1997-08-26",24.5169,25.1551,24.4371,25.0753,1029600.0],["1997-08-27",24.969,25.2083,24.9158,25.0221,737700.0],["1997-08-28",24.9002,25.0072,24.5792,24.6862,296100.0],["1997-08-29",24.6862,24.7397,24.392,24.499,122500.0],["1997-09-02",24.4188,24.5257,24.392,24.4455,480400.0],["1997-09-03",24.4455,24.5257,24.3653,24.4722,421500.0],["1997-09-04",24.4722,24.5525,24.3653,24.4455,219700.0],["1997-09-05",24.4455,24.499,24.4188,24.4455,223000.0],["1997-09-08",24.4188,24.5525,24.4188,24.5257,191200.0],["1997-09-09",24.4722,24.5257,24.285,24.3118,423900.0],["1997-09-10",24.3118,24.3118,23.4292,23.6164,659100.0],["1997-09-11",23.6164,23.6164,22.5198,22.8408,1745300.0],["1997-09-12",22.921,23.0815,22.7338,23.0815,388000.0],["1997-09-15",23.1617,23.2954,23.0012,23.2687,257800.0],["1997-09-16",23.3222,24.1246,23.3222,23.9641,497600.0],["1997-09-17",24.0711,24.7932,23.7501,24.3118,1194200.0],["1997-09-18",25.6758,28.4039,25.4886,27.762,3307500.0],["1997-09-19",27.8689,28.1899,27.4143,27.8422,1496500.0],["1997-09-22",27.8155,28.6713,27.8155,28.6713,623500.0],["1997-09-23",28.2701,29.7411,27.869,29.6609,579400.0],["1997-09-24",29.0992,29.3132,28.7783,29.1527,539200.0],["1997-09-25",28.7248,29.2062,28.2701,28.3504,331200.0],["1997-09-26",28.3504,28.3504,28.0294,28.3504,273400.0],["1997-09-29",27.9759,28.6713,27.8155,28.3236,175300.0],["1997-09-30",28.3236,28.5376,28.0027,28.3771,268100.0],["1997-10-01",28.2701,28.3771,27.8957,28.3504,227600.0],["1997-10-02",28.3504,28.3504,27.5747,27.9492,124300.0],["1997-10-03",28.2434,28.3504,27.2271,27.8957,147000.0],["1997-10-06",28.0027,28.4039,27.7887,27.8155,148700.0],["1997-10-07",27.8155,28.3236,27.7085,28.0562,211600.0],["1997-10-08",28.0562,28.6446,27.8957,28.5108,291100.0],["1997-10-09",28.2434,28.5644,27.869,28.5376,181100.0],["1997-10-10",28.3236,28.3236,27.9759,28.1097,85000.0],["1997-10-13",28.1097,28.4306,28.1097,28.2167,179900.0],["1997-10-14",28.2434,28.2969,28.1097,28.2167,112100.0],["1997-10-15",28.1631,28.4038,28.1364,28.1899,158100.0],["1997-10-16",28.1364,28.6446,28.1364,28.2434,113900.0],["1997-10-17",28.1364,28.2434,27.6015,27.6282,262200.0],["1997-10-20",27.0933,27.5213,26.6654,27.334,306600.0],["1997-10-21",26.9596,27.5747,26.9596,27.441,186200.0],["1997-10-22",27.441,27.6015,27.1468,27.5748,128200.0],["1997-10-23",27.4678,27.4678,26.7456,26.7456,176600.0],["1997-10-24",26.8526,27.2003,26.6921,26.8259,186000.0],["1997-10-27",27.1468,27.1468,24.4455,24.4455,188100.0],["1997-10-28",24.2315,25.7828,23.4292,25.756,465100.0],["1997-10-29",25.6758,26.2107,25.3014,26.0235,312400.0],["1997-10-30",26.0235,26.077,25.6223,25.8898,128900.0],["1997-10-31",25.7828,25.9968,25.6223,25.9433,230600.0],["1997-11-03",26.4247,26.6386,26.1572,26.1572,411600.0],["1997-11-04",26.1572,26.2375,26.0235,26.1037,345200.0],["1997-11-05",26.1037,26.1037,25.4084,25.4351,127100.0],["1997-11-06",25.4618,25.6491,25.3816,25.4618,477700.0],["1997-11-07",25.4083,25.4083,23.5361,23.7501,452000.0],["1997-11-10",23.9641,24.392,23.9641,24.0711,278900.0],["1997-11-11",24.0176,24.0176,22.7873,22.8943,804900.0],["1997-11-12",22.8408,22.8943,22.1989,22.3059,1322400.0],["1997-11-13",22.4663,22.7605,22.4396,22.6535,2077400.0],["1997-11-14",22.6535,23.1617,22.6535,22.8943,765100.0],["1997-11-17",23.3222,24.1781,23.1082,24.0443,570000.0],["1997-11-18",23.9908,24.0443,23.5629,23.5896,188000.0],["1997-11-19",23.4827,23.6699,23.3222,23.5094,317500.0],["1997-11-20",23.5896,24.178,23.5896,23.8303,182200.0],["1997-11-21",23.9373,24.285,23.9106,24.178,206000.0],["1997-11-24",23.9641,23.9641,23.7501,23.8036,314600.0],["1997-11-25",23.8304,23.9908,23.7234,23.7234,716900.0],["1997-11-26",23.7621,24.0851,23.7621,23.789,378600.0],["1997-11-28",23.5738,23.816,23.5738,23.6007,50000.0],["1997-12-01",23.7083,23.7083,23.2508,23.3046,170300.0],["1997-12-02",23.4123,23.6814,23.3854,23.4661,372800.0],["1997-12-03",23.5737,24.1927,23.5199,24.0312,230300.0],["1997-12-04",24.112,24.2734,23.9774,24.112,311600.0],["1997-12-05",24.0581,24.3811,24.0581,24.1389,112000.0],["1997-12-08",24.1389,24.3811,24.112,24.112,504200.0],["1997-12-09",24.112,24.4618,24.112,24.4349,370400.0],["1997-12-10",24.2465,24.6233,24.1389,24.3542,223300.0],["1997-12-11",24.2734,24.4349,24.2734,24.3542,128400.0],["1997-12-12",24.3542,24.5425,24.3003,24.3272,563700.0],["1997-12-15",24.3542,24.4618,24.2196,24.2465,206300.0],["1997-12-16",24.3272,24.4349,24.2196,24.2196,269500.0],["1997-12-17",24.3273,24.3273,24.1389,24.1389,45700.0],["1997-12-18",24.1389,24.3272,23.5737,23.5737,62400.0],["1997-12-19",23.1432,23.1701,22.605,22.8472,306900.0],["1997-12-22",22.8741,22.9817,22.4973,22.6857,243100.0],["1997-12-23",22.605,23.3046,22.605,23.0624,126800.0],["1997-12-24",23.0086,23.0356,22.6319,22.6319,45000.0],["1997-12-26",22.7395,22.8741,22.6319,22.6319,13700.0],["1997-12-29",22.6319,23.0894,22.6319,23.0624,81200.0],["1997-12-30",23.1432,23.493,23.0355,23.493,99600.0],["1997-12-31",23.493,23.789,23.493,23.6814,75700.0],["1998-01-02",23.5738,23.6814,22.9817,23.2239,122400.0],["1998-01-05",23.4123,23.5737,23.2508,23.5737,177200.0],["1998-01-06",23.6276,23.816,23.6007,23.789,118200.0],["1998-01-07",23.5737,23.5737,22.8741,23.1701,188300.0],["1998-01-08",23.2777,23.4123,23.1163,23.3046,164300.0],["1998-01-09",23.197,23.2239,22.4435,22.4704,160800.0],["1998-01-12",22.309,22.3897,21.69,21.7438,243900.0],["1998-01-13",22.0129,23.2239,22.0129,23.197,780500.0],["1998-01-14",23.197,23.6814,23.0894,23.6545,705600.0],["1998-01-15",23.6545,23.7352,23.3046,23.4661,301100.0],["1998-01-16",23.4661,23.5468,23.3316,23.3316,527200.0],["1998-01-20",23.2777,24.3003,23.197,24.1927,301500.0],["1998-01-21",24.408,24.7578,23.7621,24.0851,356600.0],["1998-01-22",24.0043,24.0851,23.493,23.493,391600.0],["1998-01-23",23.493,23.8428,23.1163,23.3585,254500.0],["1998-01-26",23.3585,23.789,23.3585,23.5737,284500.0],["1998-01-27",23.4123,24.2196,23.4123,23.9236,192900.0],["1998-01-28",24.0043,24.8117,23.9774,24.5425,295800.0],["1998-01-29",24.7578,25.1615,24.6771,24.8924,327700.0],["1998-01-30",24.8655,24.9731,24.4349,24.8924,148500.0],["1998-02-02",25.0,25.1615,24.8386,25.0538,221700.0],["1998-02-03",25.4037,26.0495,25.1884,25.9419,322000.0],["1998-02-04",26.4801,26.4801,25.5921,25.7804,489100.0],["1998-02-05",25.7804,26.2648,25.7535,26.0226,426100.0],["1998-02-06",26.3725,26.6954,26.211,26.6954,711300.0],["1998-02-09",26.6416,26.6954,26.2917,26.6954,845100.0],["1998-02-10",26.6416,27.0721,26.5608,26.9645,356200.0],["1998-02-11",27.126,27.3143,27.0183,27.2067,403600.0],["1998-02-12",27.3413,27.3413,26.9645,27.3413,534100.0],["1998-02-13",27.3412,27.3412,27.126,27.1529,202200.0],["1998-02-17",27.2605,27.6373,27.2336,27.2605,383900.0],["1998-02-18",27.2336,27.3144,27.1529,27.3144,310900.0],["1998-02-19",27.3412,27.4758,27.2336,27.2336,530800.0],["1998-02-20",27.2874,27.5565,27.2336,27.5565,279100.0],["1998-02-23",27.5565,28.31,27.5565,28.0409,501600.0],["1998-02-24",28.0409,28.0409,27.7718,27.8525,247800.0],["1998-02-25",27.8526,28.3639,27.8256,28.3639,223800.0],["1998-02-26",28.2946,28.4839,28.1864,28.3216,198700.0],["1998-02-27",28.2135,29.025,28.2135,28.9168,410700.0],["1998-03-02",28.9438,28.9438,28.1323,28.511,388400.0],["1998-03-03",28.4028,28.4298,28.1323,28.3216,327400.0],["1998-03-04",28.5381,28.9979,28.511,28.9709,351000.0],["1998-03-05",29.0791,29.0791,28.7003,28.8626,362200.0],["1998-03-06",29.1872,29.4307,29.052,29.2684,440400.0],["1998-03-09",29.1061,29.4307,28.8897,29.1061,277600.0],["1998-03-10",28.9979,29.4307,28.9979,29.4307,124300.0],["1998-03-11",29.6471,29.6471,29.2143,29.4307,189000.0],["1998-03-12",29.3225,29.4037,29.1061,29.3766,104000.0],["1998-03-13",29.4307,29.8094,29.3496,29.566,172100.0],["1998-03-16",29.593,29.7824,29.5389,29.6742,301400.0],["1998-03-17",30.0799,30.2693,29.8365,30.0258,450400.0],["1998-03-18",30.0258,30.0799,29.5389,29.5389,246200.0],["1998-03-19",29.2143,29.6471,29.052,29.1061,541400.0],["1998-03-20",29.4307,30.0799,29.2143,29.2143,401800.0],["1998-03-23",29.2414,30.0799,29.2414,29.5119,343400.0],["1998-03-24",29.6201,29.8094,29.1602,29.6471,161200.0],["1998-03-25",29.7553,30.2963,29.7553,29.7824,382200.0],["1998-03-26",29.7012,29.9988,29.3225,29.566,170200.0],["1998-03-27",29.593,29.8094,29.1061,29.6201,170000.0],["1998-03-30",29.6471,29.6471,29.2414,29.4307,76900.0],["1998-03-31",29.4307,29.8635,29.4307,29.7283,222600.0],["1998-04-01",29.7283,29.8365,29.4307,29.6201,146000.0],["1998-04-02",29.593,29.6201,28.9168,29.4037,207600.0],["1998-04-03",29.5119,29.5389,28.5651,28.6192,354700.0],["1998-04-06",28.7274,29.1061,28.6463,29.025,244100.0],["1998-04-07",28.6733,28.9438,28.6733,28.8086,126500.0],["1998-04-08",28.8086,30.2422,28.8086,29.8094,267700.0],["1998-04-09",29.8635,29.8635,29.3766,29.8635,388300.0],["1998-04-13",29.8365,31.9193,29.052,31.8652,995600.0],["1998-04-14",31.8652,32.2439,31.216,32.2439,736000.0],["1998-04-15",32.0816,32.4333,31.8652,32.1628,464200.0],["1998-04-16",31.8112,32.3792,31.7571,32.0005,266000.0],["1998-04-17",32.0005,32.3521,31.9734,32.3521,362000.0],["1998-04-20",32.4604,32.5686,31.5136,31.7841,707400.0],["1998-04-21",31.6759,31.8652,31.1619,31.1619,425100.0],["1998-04-22",31.1619,31.5136,30.8914,31.0537,269000.0],["1998-04-23",31.0537,31.4054,30.9455,30.9455,319600.0],["1998-04-24",30.9996,31.1619,30.648,30.675,307500.0],["1998-04-27",30.2963,30.4045,29.7553,30.1881,231400.0],["1998-04-28",30.3504,30.3775,30.134,30.3504,172200.0],["1998-04-29",30.3504,30.9185,30.2422,30.9185,301400.0],["1998-04-30",30.9185,31.9734,30.8914,31.1619,269500.0],["1998-05-01",31.2701,31.3783,30.5668,30.9996,135100.0],["1998-05-04",30.9996,31.4324,30.3504,30.9996,137500.0],["1998-05-05",30.9455,31.4865,30.8373,31.0808,158800.0],["1998-05-06",31.3783,31.3783,30.1611,30.3234,139100.0],["1998-05-07",30.4045,30.4045,29.6742,29.6742,162200.0],["1998-05-08",29.7553,29.8635,29.3766,29.6201,174100.0],["1998-05-11",29.6201,29.6201,29.0791,29.2955,350300.0],["1998-05-12",29.3766,29.5119,29.3225,29.4307,208100.0],["1998-05-13",29.4307,29.6471,28.9979,29.2143,277000.0],["1998-05-14",29.1061,29.4307,29.052,29.1873,240600.0],["1998-05-15",29.3766,29.4307,28.5651,28.9168,241700.0],["1998-05-18",28.9979,29.7553,28.9708,29.7553,684000.0],["1998-05-19",29.7401,29.7401,28.5983,28.6255,311900.0],["1998-05-20",28.7343,28.9789,28.2449,28.2993,224800.0],["1998-05-21",28.4896,28.9789,28.3265,28.7614,538800.0],["1998-05-22",28.8702,29.0333,28.5984,28.7071,149000.0],["1998-05-26",28.9245,29.2508,28.544,28.544,160900.0],["1998-05-27",28.5712,28.8158,28.1362,28.2721,422800.0],["1998-05-28",28.1634,29.3867,28.109,29.1964,331700.0],["1998-05-29",29.3051,29.9848,29.3051,29.7129,298500.0],["1998-06-01",29.7129,30.1207,28.9789,29.3051,305800.0],["1998-06-02",29.3595,29.8488,29.1692,29.1964,299300.0],["1998-06-03",29.3051,29.5226,29.142,29.142,253000.0],["1998-06-04",29.577,29.577,29.142,29.3323,234100.0],["1998-06-05",29.4139,29.7945,29.3323,29.5498,168600.0],["1998-06-08",30.0935,30.3382,29.7945,30.0935,271500.0],["1998-06-09",30.0663,30.1207,29.278,29.3051,239100.0],["1998-06-10",29.3595,29.4139,28.9246,28.9246,117100.0],["1998-06-11",29.0333,29.0333,28.109,28.1362,236200.0],["1998-06-12",28.0546,28.0546,27.511,27.6197,137500.0],["1998-06-15",27.511,27.7556,27.1576,27.3478,428100.0],["1998-06-16",27.7284,27.9459,27.3207,27.511,640500.0],["1998-06-17",27.5653,28.408,27.4838,27.7828,319900.0],["1998-06-18",27.8372,27.8372,27.4838,27.511,257300.0],["1998-06-19",27.5381,27.7284,27.5381,27.5653,161000.0],["1998-06-22",27.6197,27.7284,27.3207,27.4022,176900.0],["1998-06-23",27.5653,28.9246,27.5653,28.8974,337600.0],["1998-06-24",28.8974,29.7945,28.8702,29.4954,329300.0],["1998-06-25",29.577,29.6314,29.2508,29.3323,295300.0],["1998-06-26",29.4411,30.0119,29.3867,29.6313,145000.0],["1998-06-29",29.6857,29.8216,28.9517,28.9789,165300.0],["1998-06-30",29.0061,30.0119,28.9246,29.9032,149400.0],["1998-07-01",29.9576,30.1751,29.876,30.0935,264800.0],["1998-07-02",29.7401,29.7945,29.4411,29.6857,144500.0],["1998-07-06",29.6857,30.4197,29.6857,30.175,231100.0],["1998-07-07",30.2838,30.2838,29.9032,29.9576,133900.0],["1998-07-08",30.0119,30.2022,29.7945,30.1207,195500.0],["1998-07-09",30.1751,30.1751,29.3595,29.4682,212700.0],["1998-07-10",29.3595,29.3595,28.9245,28.9517,103300.0],["1998-07-13",28.9517,29.7945,28.9246,29.577,113100.0],["1998-07-14",29.6857,30.3925,29.6857,30.1479,220900.0],["1998-07-15",30.2294,30.2566,27.2663,27.81,1833000.0],["1998-07-16",27.81,28.2721,27.2391,27.4566,897200.0],["1998-07-17",27.5109,27.6197,26.9672,27.076,398600.0],["1998-07-20",27.076,27.1304,26.3148,26.4236,321600.0],["1998-07-21",26.4779,26.641,25.5808,25.608,369900.0],["1998-07-22",25.608,26.2333,25.4721,25.9342,398300.0],["1998-07-23",26.0702,26.641,25.9071,26.3692,330400.0],["1998-07-24",26.342,26.6682,26.342,26.4779,310700.0],["1998-07-27",26.4779,26.8585,26.4779,26.7498,206000.0],["1998-07-28",26.6954,27.4022,26.6954,27.0216,322000.0],["1998-07-29",26.641,26.8585,26.2061,26.4507,233700.0],["1998-07-30",26.5595,26.641,26.3692,26.641,157500.0],["1998-07-31",26.6682,26.7498,26.2061,26.3148,234300.0],["1998-08-03",26.2605,26.3692,25.8799,25.9342,195700.0],["1998-08-04",26.043,26.4507,26.0158,26.2061,316200.0],["1998-08-05",26.2061,26.2061,25.1187,25.4721,277700.0],["1998-08-06",25.5536,25.7983,25.2002,25.2002,146900.0],["1998-08-07",25.309,25.8799,24.9284,25.1187,193700.0],["1998-08-10",25.1187,26.5323,24.8468,26.1789,291400.0],["1998-08-11",26.043,26.043,24.6837,24.9828,103900.0],["1998-08-12",25.0643,25.8255,25.01,25.6896,138600.0],["1998-08-13",25.6896,25.9342,25.1187,25.1731,89600.0],["1998-08-14",25.1731,25.2274,24.4119,24.5206,105100.0],["1998-08-17",24.5206,25.0643,24.1944,24.8197,443700.0],["1998-08-18",24.9012,25.4993,24.8468,25.4177,182900.0],["1998-08-19",25.4993,25.7168,25.1731,25.1731,135400.0],["1998-08-20",25.2274,25.3905,24.575,25.1187,249000.0],["1998-08-21",24.9556,24.9556,23.8954,24.4119,256400.0],["1998-08-24",24.4119,24.5206,22.8352,23.0255,624000.0],["1998-08-25",23.1614,23.5964,22.7536,22.8895,387800.0],["1998-08-26",22.8352,23.3789,22.6721,23.2158,285800.0],["1998-08-27",23.2701,23.7051,22.9711,23.1886,440800.0],["1998-08-28",23.1733,23.3921,22.8176,22.8997,345400.0],["1998-08-31",22.927,23.0091,21.6411,22.0515,277600.0],["1998-09-01",21.5591,21.7779,21.094,21.4496,342900.0],["1998-09-02",21.4496,21.6685,20.9572,21.0666,353700.0],["1998-09-03",21.0119,21.0119,20.1364,20.5741,1021500.0],["1998-09-04",20.9024,21.0392,20.1364,20.6015,349100.0],["1998-09-08",20.793,21.1487,20.7656,20.9845,394700.0],["1998-09-09",21.0666,21.0666,20.3005,20.5194,658100.0],["1998-09-10",20.1364,20.3826,19.8354,19.8354,450300.0],["1998-09-11",19.8354,20.4921,19.6986,20.109,513000.0],["1998-09-14",20.1364,20.4647,20.1364,20.41,723100.0],["1998-09-15",20.5194,20.9572,20.3553,20.41,211700.0],["1998-09-16",20.41,20.4647,20.2732,20.3005,416900.0],["1998-09-17",20.2732,20.41,19.9449,20.1364,205600.0],["1998-09-18",20.1638,20.8477,20.1638,20.7657,309000.0],["1998-09-21",20.3553,20.4921,19.9175,20.3826,131600.0],["1998-09-22",20.4647,20.7109,20.1911,20.2732,157500.0],["1998-09-23",20.2458,21.2034,20.2458,21.2034,127800.0],["1998-09-24",21.2034,21.6685,20.3552,20.6015,238000.0],["1998-09-25",20.6015,21.0939,20.6015,20.6015,196900.0],["1998-09-28",20.5741,20.9572,20.5741,20.6836,210300.0],["1998-09-29",20.9024,21.2034,20.9024,21.0666,155700.0],["1998-09-30",21.0119,21.0119,20.5468,20.5741,245900.0],["1998-10-01",20.4647,20.5741,19.9722,19.9996,301200.0],["1998-10-02",19.9722,20.3005,19.8628,20.0543,333100.0],["1998-10-05",20.0543,20.0817,19.1241,19.2609,256500.0],["1998-10-06",19.4798,19.8901,19.3977,19.6986,186300.0],["1998-10-07",19.7534,20.4373,19.6986,19.9175,203500.0],["1998-10-08",19.8628,20.4647,19.5618,20.3005,549900.0],["1998-10-09",20.2458,20.7656,20.2458,20.6015,389200.0],["1998-10-12",20.6015,21.6138,20.5468,21.2307,243100.0],["1998-10-13",21.2855,21.4496,21.0119,21.3402,505200.0],["1998-10-14",21.0119,21.3675,21.0119,21.2581,426000.0],["1998-10-15",21.0119,22.1062,21.0119,22.0242,307000.0],["1998-10-16",22.0242,22.4072,21.8874,21.8874,480100.0],["1998-10-19",21.8874,22.9544,21.8874,22.6808,195600.0],["1998-10-20",22.7081,23.0091,22.7081,22.8997,317900.0],["1998-10-21",22.8997,22.9817,22.8176,22.927,166500.0],["1998-10-22",22.927,23.0365,22.2704,22.7629,161800.0],["1998-10-23",22.6534,22.6534,22.3798,22.4346,210200.0],["1998-10-26",22.4893,22.7902,22.4346,22.5166,261300.0],["1998-10-27",22.6261,22.8449,22.5714,22.7902,237800.0],["1998-10-28",22.7902,22.8449,21.8874,21.8874,254000.0],["1998-10-29",21.8874,22.6261,21.8874,22.3798,189800.0],["1998-10-30",22.5987,22.7629,22.3525,22.4346,178500.0],["1998-11-02",22.544,23.912,22.4893,23.5563,214600.0],["1998-11-03",23.7204,24.2676,23.7204,23.994,254200.0],["1998-11-04",24.0487,25.1431,23.7478,24.7327,331700.0],["1998-11-05",24.7327,25.9092,24.7054,25.8271,198600.0],["1998-11-06",25.7177,25.745,25.061,25.2252,214000.0],["1998-11-09",25.3346,25.3893,24.678,25.0337,187900.0],["1998-11-10",24.9516,24.9516,24.295,24.5412,299600.0],["1998-11-11",24.5412,24.9516,23.912,23.912,222600.0],["1998-11-12",23.6384,23.8572,23.5836,23.7478,350600.0],["1998-11-13",23.7478,24.4591,23.6931,23.7478,232000.0],["1998-11-16",23.8572,24.4591,23.8572,24.1308,194800.0],["1998-11-17",24.2403,24.678,24.1582,24.5686,142600.0],["1998-11-18",24.7327,24.7327,24.1855,24.3771,165300.0],["1998-11-19",24.5139,24.5139,24.3497,24.4591,77300.0],["1998-11-20",24.4591,24.678,24.3497,24.678,92000.0],["1998-11-23",24.678,25.362,24.678,25.2252,230200.0],["1998-11-24",25.2252,26.046,25.0063,25.0063,259000.0],["1998-11-25",25.061,25.061,24.5686,24.7601,192300.0],["1998-11-27",24.8548,25.1851,24.8273,25.1576,63200.0],["1998-11-30",25.1025,25.1025,24.497,24.6621,303100.0],["1998-12-01",24.6896,24.8548,24.0566,24.1667,296600.0],["1998-12-02",24.1667,24.8823,24.0015,24.8272,219700.0],["1998-12-03",24.7171,25.3227,24.7171,24.9098,254800.0],["1998-12-04",24.9098,25.2952,24.6896,24.9373,193200.0],["1998-12-07",24.8272,25.5704,24.7722,25.5429,130100.0],["1998-12-08",25.5429,25.5429,25.075,25.4603,208200.0],["1998-12-09",25.4328,25.5429,25.0199,25.13,234000.0],["1998-12-10",25.2401,25.2952,24.3318,24.607,164400.0],["1998-12-11",24.8273,24.9924,24.1391,24.5795,157700.0],["1998-12-14",24.6071,24.8548,24.552,24.5795,314200.0],["1998-12-15",24.4694,24.497,23.8639,24.1667,150500.0],["1998-12-16",24.1667,24.1667,22.873,23.2583,332600.0],["1998-12-17",23.2033,23.7538,23.1758,23.4235,205900.0],["1998-12-18",23.451,23.5611,23.2033,23.4235,288500.0],["1998-12-21",23.1758,23.451,23.0657,23.0932,226100.0],["1998-12-22",23.0932,23.0932,22.5152,22.8455,201800.0],["1998-12-23",22.873,22.9005,22.7354,22.7904,280200.0],["1998-12-24",22.873,23.396,22.8455,23.3684,87900.0],["1998-12-28",23.6162,23.7813,22.9556,23.0382,322100.0],["1998-12-29",23.0382,23.7813,23.0106,23.6712,163600.0],["1998-12-30",23.6712,24.1116,23.6712,23.7263,166800.0],["1998-12-31",23.8088,24.6621,23.7538,24.3868,176800.0],["1999-01-04",24.3869,25.1025,24.3869,24.6346,224700.0],["1999-01-05",24.5795,24.7447,24.3318,24.6621,162100.0],["1999-01-06",24.6621,25.0199,24.4144,24.552,425300.0],["1999-01-07",24.552,24.607,23.7813,23.8088,254700.0],["1999-01-08",23.8639,24.4969,23.8364,24.3868,452400.0],["1999-01-11",24.497,24.497,23.6987,23.7813,406400.0],["1999-01-12",23.8639,24.1942,23.7263,23.7263,366400.0],["1999-01-13",22.9005,23.4786,22.6253,23.2308,538300.0],["1999-01-14",23.3409,23.6437,22.8179,23.0932,314800.0],["1999-01-15",23.451,24.0015,23.1758,24.0015,274900.0],["1999-01-19",24.1116,24.1391,23.9465,24.0841,257500.0],["1999-01-20",24.2217,24.6071,24.0841,24.3043,218000.0],["1999-01-21",23.7813,24.4694,22.7904,22.9005,330200.0],["1999-01-22",22.8455,22.9831,22.3225,22.35,236700.0],["1999-01-25",22.4051,22.8455,22.4051,22.5702,361300.0],["1999-01-26",22.4601,22.5152,22.0197,22.1574,163400.0],["1999-01-27",21.5794,21.5794,20.8637,20.8912,841000.0],["1999-01-28",20.8637,21.1389,19.1572,19.9279,1204900.0],["1999-01-29",20.2582,20.4233,19.6251,19.7902,520900.0],["1999-02-01",19.8178,20.8086,19.7352,20.5059,556200.0],["1999-02-02",20.5609,21.0839,20.4233,21.0013,376800.0],["1999-02-03",20.7811,20.8086,19.6801,19.9279,344600.0],["1999-02-04",20.0379,20.5609,19.9278,20.4783,301600.0],["1999-02-05",20.5885,20.9188,20.1756,20.2857,409900.0],["1999-02-08",20.5884,20.5884,19.8178,19.8728,204900.0],["1999-02-09",19.9554,19.9554,19.3774,19.4324,324000.0],["1999-02-10",19.5425,19.5976,18.992,19.1296,223500.0],["1999-02-11",19.5976,20.2582,19.1847,20.0655,365800.0],["1999-02-12",19.9554,20.1756,19.3223,19.4599,254000.0],["1999-02-16",19.4324,19.4599,18.4966,18.7993,444000.0],["1999-02-17",18.7993,19.1296,18.3314,18.3314,323500.0],["1999-02-18",18.6617,18.7718,18.1112,18.3314,392100.0],["1999-02-19",18.7168,19.3223,18.3865,19.0746,470600.0],["1999-02-22",19.1021,19.1572,18.4966,18.5241,448400.0],["1999-02-23",18.4966,19.1021,18.359,19.0746,420100.0],["1999-02-24",19.0746,19.1021,18.6892,18.7718,354600.0],["1999-02-25",18.7008,19.4222,18.3678,19.0892,450800.0],["1999-02-26",19.0892,19.4499,18.9783,19.3112,368100.0],["1999-03-01",18.9783,19.3667,18.1736,18.2014,458900.0],["1999-03-02",19.3667,20.2546,19.3112,19.4222,1061800.0],["1999-03-03",19.4499,20.1713,19.339,19.4499,456700.0],["1999-03-04",19.5054,19.8939,19.339,19.5332,359300.0],["1999-03-05",19.6442,20.1991,19.6442,20.1158,229400.0],["1999-03-08",20.1158,21.2534,19.6719,20.6708,547300.0],["1999-03-09",21.0315,21.2534,20.9205,21.087,652100.0],["1999-03-10",21.1424,21.1702,20.1991,20.3933,628800.0],["1999-03-11",20.532,20.6153,20.0881,20.1436,531000.0],["1999-03-12",20.3655,20.754,20.3655,20.5875,270900.0],["1999-03-15",20.8095,21.9471,20.754,21.6419,846000.0],["1999-03-16",21.5309,21.5586,20.9482,21.087,516700.0],["1999-03-17",21.0315,21.2812,20.976,21.087,480400.0],["1999-03-18",21.087,21.6419,21.0037,21.3922,378100.0],["1999-03-19",21.7529,21.8916,21.5309,21.7529,479300.0],["1999-03-22",21.6419,21.6419,21.1979,21.3089,198400.0],["1999-03-23",21.087,22.3633,21.087,22.169,974800.0],["1999-03-24",22.1968,22.7517,21.8638,22.28,854800.0],["1999-03-25",22.8627,22.9737,22.4188,22.8072,527000.0],["1999-03-26",22.7517,23.6396,22.6962,23.5563,422100.0],["1999-03-29",23.6673,24.4442,23.5286,23.7228,424100.0],["1999-03-30",23.2789,23.5009,22.6962,22.9737,431800.0],["1999-03-31",22.9737,24.139,22.9459,24.139,508500.0],["1999-04-01",23.7506,23.7506,23.2511,23.5563,326800.0],["1999-04-05",23.5563,23.5563,22.8627,23.0292,291300.0],["1999-04-06",23.3066,24.028,22.7795,23.9725,460500.0],["1999-04-07",23.8615,23.8615,23.3066,23.5286,292500.0],["1999-04-08",23.4731,23.8338,23.1124,23.7506,333900.0],["1999-04-09",23.6951,23.6951,23.1956,23.4454,208900.0],["1999-04-12",23.3344,23.3344,22.5852,22.9459,228800.0],["1999-04-13",22.8627,23.2511,22.4188,22.5297,260900.0],["1999-04-14",22.4743,23.3621,22.4743,22.8627,281100.0],["1999-04-15",22.8627,24.3055,22.8072,24.25,587200.0],["1999-04-16",25.9702,27.4685,25.5818,26.5529,2314700.0],["1999-04-19",27.7182,29.3552,27.0801,28.5506,1327800.0],["1999-04-20",28.5506,28.9113,27.968,28.1344,1024500.0],["1999-04-21",28.1344,29.7437,28.1344,29.7159,703800.0],["1999-04-22",29.7159,29.7159,28.8281,29.161,617600.0],["1999-04-23",29.0778,29.2443,28.8558,29.0778,294500.0],["1999-04-26",29.0223,30.1876,28.9668,29.6605,422900.0],["1999-04-27",29.8547,30.7981,29.6882,29.9102,675900.0],["1999-04-28",29.9102,30.7703,29.9102,30.2431,670500.0],["1999-04-29",30.0766,30.6316,29.8547,30.5483,726100.0],["1999-04-30",30.5761,30.6316,29.4662,29.4662,454900.0],["1999-05-03",29.494,30.9923,29.3275,30.9368,657100.0],["1999-05-04",30.9368,30.9368,30.1876,30.3541,436700.0],["1999-05-05",30.3264,30.798,30.2431,30.2986,301500.0],["1999-05-06",30.4096,31.0755,30.4096,31.02,480500.0],["1999-05-07",30.909,31.0755,29.8824,30.6038,437300.0],["1999-05-10",30.9645,31.353,30.7425,31.0755,642900.0],["1999-05-11",30.9645,31.1865,30.6316,31.1587,272400.0],["1999-05-12",31.131,31.1587,30.798,31.1033,310400.0],["1999-05-13",31.7414,32.4073,31.6582,32.4073,461500.0],["1999-05-14",32.0744,32.0744,31.131,31.2142,364500.0],["1999-05-17",30.6871,30.7426,30.1321,30.4096,363700.0],["1999-05-18",30.1709,30.2267,29.3344,29.5017,342200.0],["1999-05-19",29.5575,29.7527,29.3902,29.5296,480100.0],["1999-05-20",29.7247,30.1988,29.3065,29.3344,212300.0],["1999-05-21",29.3344,31.1747,29.3344,30.2824,371400.0],["1999-05-24",30.3382,30.8401,29.4459,29.5017,211500.0],["1999-05-25",29.5017,30.1988,29.5017,29.8363,278600.0],["1999-05-26",29.8363,29.9757,28.4421,28.7767,317800.0],["1999-05-27",28.6652,28.944,28.1632,28.219,177700.0],["1999-05-28",28.3305,28.7767,28.2748,28.7767,218000.0],["1999-06-01",28.7767,29.3901,28.7209,29.1392,342500.0],["1999-06-02",29.1392,29.7805,29.1392,29.6132,188600.0],["1999-06-03",29.669,30.394,29.5017,30.143,220800.0],["1999-06-04",30.0594,30.1988,29.8084,29.9478,122400.0],["1999-06-07",30.0036,30.7286,30.0036,30.645,231100.0],["1999-06-08",30.6449,30.9517,30.5334,30.5334,173500.0],["1999-06-09",30.4219,30.4219,29.5575,29.6132,186000.0],["1999-06-10",29.2786,29.3623,28.3305,28.4142,462500.0],["1999-06-11",28.2748,28.6651,27.6334,27.745,450500.0],["1999-06-14",28.0517,28.7767,27.8844,28.693,256500.0],["1999-06-15",28.5815,28.7209,28.2748,28.5536,366700.0],["1999-06-16",28.5257,29.5853,28.4421,29.5853,358200.0],["1999-06-17",29.7248,29.7248,29.195,29.3902,262800.0],["1999-06-18",29.2786,29.3623,28.5536,28.9998,412500.0],["1999-06-21",28.9998,29.5574,28.9998,29.5574,356900.0],["1999-06-22",29.669,30.5055,29.6132,30.3661,348700.0],["1999-06-23",30.3661,30.5055,29.9757,30.3103,435300.0],["1999-06-24",30.6728,31.0075,28.7209,29.0555,478100.0],["1999-06-25",29.1671,29.5575,29.0834,29.195,455800.0],["1999-06-28",29.2786,30.5055,29.2786,30.3103,304200.0],["1999-06-29",30.4219,31.2026,30.394,31.2026,336900.0],["1999-06-30",31.2305,33.0151,30.7286,33.0151,635800.0],["1999-07-01",32.4017,32.5411,31.7882,32.067,566600.0],["1999-07-02",31.7882,32.1786,31.6767,32.067,346900.0],["1999-07-06",32.0949,32.3459,31.7603,31.8719,230000.0],["1999-07-07",31.4257,31.9276,31.4257,31.8998,156800.0],["1999-07-08",31.7882,32.067,31.5094,31.9834,161600.0],["1999-07-09",31.9276,32.2901,31.8719,32.1786,162400.0],["1999-07-12",32.2344,32.4295,32.1228,32.2344,456600.0],["1999-07-13",31.9555,32.0113,31.2305,31.593,461000.0],["1999-07-14",31.593,32.9872,30.6171,32.9872,1268900.0],["1999-07-15",33.2382,33.3218,31.8997,32.0113,928500.0],["1999-07-16",32.1228,32.2065,31.7324,31.9555,189200.0],["1999-07-19",32.1228,33.2382,32.067,32.9036,346100.0],["1999-07-20",32.3459,33.3218,32.3459,32.9314,389500.0],["1999-07-21",32.9593,34.1305,32.9593,33.4613,523400.0],["1999-07-22",33.4613,34.2978,33.4334,34.2699,742000.0],["1999-07-23",33.9911,34.1862,33.517,33.6843,353800.0],["1999-07-26",33.0709,33.9353,32.9593,33.4334,287700.0],["1999-07-27",33.4613,33.768,32.792,33.2382,241800.0],["1999-07-28",33.2661,33.2661,32.8757,32.9593,92700.0],["1999-07-29",32.7363,32.792,31.7603,31.9834,252900.0],["1999-07-30",31.8161,32.2901,31.7324,31.9834,198700.0],["1999-08-02",31.9834,32.0113,31.5094,31.6209,188600.0],["1999-08-03",31.5094,31.6209,31.2305,31.4815,217600.0],["1999-08-04",31.4536,31.6209,31.1748,31.1748,196200.0],["1999-08-05",31.2026,31.4257,30.4776,30.5892,260000.0],["1999-08-06",30.6171,30.6171,29.669,30.2267,443400.0],["1999-08-09",30.2825,30.8123,29.9478,30.5055,262000.0],["1999-08-10",30.3382,30.9517,30.0315,30.6728,282300.0],["1999-08-11",30.6728,31.1747,30.6449,31.0632,299900.0],["1999-08-12",30.8959,31.2305,30.8401,30.8401,361400.0],["1999-08-13",30.9517,31.4815,30.8959,31.1748,205300.0],["1999-08-16",31.0074,31.3142,30.9238,31.2863,152100.0],["1999-08-17",31.5651,31.7882,31.4815,31.6488,289700.0],["1999-08-18",31.6488,31.6488,31.2584,31.3421,195700.0],["1999-08-19",31.2305,31.2584,30.9796,31.2026,181500.0],["1999-08-20",31.2305,31.6767,31.119,31.6209,403700.0],["1999-08-23",31.6209,32.5411,31.6209,32.3459,534900.0],["1999-08-24",32.4016,32.7363,32.3459,32.5411,300100.0],["1999-08-25",32.792,34.9112,32.792,34.4651,575200.0],["1999-08-26",34.5209,34.6603,33.4891,33.6007,451300.0],["1999-08-27",33.4892,33.517,33.043,33.294,290400.0],["1999-08-30",33.1662,33.4464,32.494,32.606,238200.0],["1999-08-31",32.69,32.7741,31.4575,31.6816,757100.0],["1999-09-01",31.9897,32.718,31.8777,32.718,440600.0],["1999-09-02",32.718,32.718,31.9337,32.1858,335200.0],["1999-09-03",32.3819,33.0542,32.3819,32.7741,653800.0],["1999-09-07",32.774,33.4183,32.774,33.1662,440600.0],["1999-09-08",33.0542,33.0542,32.3819,32.55,367800.0],["1999-09-09",32.4379,32.4659,31.0653,31.5135,701200.0],["1999-09-10",31.5695,31.7096,29.0205,30.6171,3135200.0],["1999-09-13",30.5891,31.2054,30.4491,30.8973,750300.0],["1999-09-14",30.9253,31.0653,30.6451,30.8973,364700.0],["1999-09-15",31.0093,31.0093,29.5807,29.6647,397000.0],["1999-09-16",29.6927,30.1689,29.5807,30.0849,375000.0],["1999-09-17",29.9729,30.5331,29.9729,30.337,292100.0],["1999-09-20",30.197,30.6171,30.1689,30.197,319400.0],["1999-09-21",30.197,30.197,28.6563,29.0485,335700.0],["1999-09-22",29.0765,29.5527,29.0765,29.3566,317700.0],["1999-09-23",29.4126,29.6087,28.9084,29.0485,430600.0],["1999-09-24",28.7964,28.9644,27.4518,27.7039,463000.0],["1999-09-27",27.8439,28.6843,27.7879,28.2081,490500.0],["1999-09-28",28.0961,28.7964,28.012,28.2361,400100.0],["1999-09-29",28.7964,29.3006,28.4322,28.5443,448000.0],["1999-09-30",28.5722,29.7488,28.4602,29.2725,294100.0],["1999-10-01",29.1605,29.1605,27.844,28.5443,327600.0],["1999-10-04",28.6003,28.7403,27.8159,28.04,264600.0],["1999-10-05",27.928,28.012,27.0596,27.8439,524500.0],["1999-10-06",27.6199,29.3566,26.6674,29.1605,2027500.0],["1999-10-07",28.2921,28.5162,27.0596,27.3957,821700.0],["1999-10-08",27.1717,27.9,26.6674,27.7319,743300.0],["1999-10-11",27.7319,28.6563,27.7319,28.4042,222400.0],["1999-10-12",28.4042,28.5723,27.928,28.3762,403200.0],["1999-10-13",28.6843,29.0205,27.8439,27.8439,956200.0],["1999-10-14",28.2081,30.0569,28.1241,29.8608,1136200.0],["1999-10-15",29.5527,29.5807,28.4042,28.7963,526500.0],["1999-10-18",28.8244,29.4966,28.7963,29.4686,303900.0],["1999-10-19",30.0289,30.0289,28.6003,28.7403,448200.0],["1999-10-20",29.1885,29.6367,28.4602,28.8524,553600.0],["1999-10-21",28.8244,29.1885,27.5358,27.8439,570000.0],["1999-10-22",27.7879,29.0484,27.6478,28.8524,469600.0],["1999-10-25",28.7964,29.5807,28.6843,29.3286,234100.0],["1999-10-26",29.3286,30.225,29.2446,29.3286,655300.0],["1999-10-27",29.3566,29.4126,28.8524,29.0205,163200.0],["1999-10-28",29.3566,29.8608,29.3006,29.7768,201700.0],["1999-10-29",29.8888,32.9421,29.8608,31.2334,838400.0],["1999-11-01",31.4855,32.2418,31.4295,31.8496,480200.0],["1999-11-02",31.8777,32.9702,31.8217,32.0738,519100.0],["1999-11-03",31.4015,31.4295,30.393,30.5051,1083700.0],["1999-11-04",30.6451,31.1213,30.309,30.7012,386200.0],["1999-11-05",31.3735,31.5415,31.1494,31.3735,668700.0],["1999-11-08",31.3174,31.3454,30.7292,30.8973,383000.0],["1999-11-09",31.2054,31.5695,30.9813,31.5415,312800.0],["1999-11-10",31.4295,31.5415,30.7572,30.7852,251000.0],["1999-11-11",30.6732,30.8973,30.365,30.4491,348100.0],["1999-11-12",30.5611,30.7572,29.8888,30.421,265700.0],["1999-11-15",30.0849,30.1969,29.6367,30.0009,504100.0],["1999-11-16",30.1129,30.8973,29.9729,30.197,232400.0],["1999-11-17",29.9168,30.0849,29.0765,29.3286,358000.0],["1999-11-18",29.4406,30.1409,29.4126,29.9448,586300.0],["1999-11-19",30.0569,30.0569,28.9084,29.1325,449900.0],["1999-11-22",29.1325,29.5246,28.8243,28.8524,311500.0],["1999-11-23",28.7964,28.7964,28.3482,28.4882,262800.0],["1999-11-24",28.4602,28.4602,27.956,28.068,225900.0],["1999-11-26",28.068,28.4882,28.04,28.3762,165000.0],["1999-11-29",28.2477,29.0926,28.1069,28.5857,213500.0],["1999-11-30",28.4731,28.5012,27.4873,27.4873,283800.0],["1999-12-01",27.6845,28.2478,27.431,27.5437,358900.0],["1999-12-02",27.6282,28.3041,27.6282,28.0225,230300.0],["1999-12-03",28.2759,28.7829,27.769,27.8535,243400.0],["1999-12-06",27.8535,28.0506,27.6282,27.8816,409800.0],["1999-12-07",27.8816,28.3604,27.7408,27.769,256900.0],["1999-12-08",27.6845,27.9098,26.9522,27.1212,461100.0],["1999-12-09",27.1494,28.3041,27.1494,27.5718,328300.0],["1999-12-10",27.5718,27.769,26.5298,26.7833,339400.0],["1999-12-13",26.7833,26.7833,25.6286,26.1073,418800.0],["1999-12-14",26.1073,27.3184,25.5722,26.9804,557800.0],["1999-12-15",27.0367,27.6845,27.0367,27.5718,488800.0],["1999-12-16",27.6,27.6845,27.3747,27.6282,369700.0],["1999-12-17",27.6563,28.5012,27.6563,27.9098,530000.0],["1999-12-20",27.938,28.3604,27.8253,27.9943,316400.0],["1999-12-21",28.0506,28.8392,28.0506,28.5857,311500.0],["1999-12-22",28.4731,28.5012,27.6845,28.3041,210700.0],["1999-12-23",28.3885,28.7547,28.1914,28.3604,156700.0],["1999-12-27",28.3604,28.7828,28.1914,28.5294,166300.0],["1999-12-28",28.5294,28.6702,28.3041,28.3041,194600.0],["1999-12-29",28.642,29.0363,28.642,28.7265,157300.0],["1999-12-30",28.6702,29.6559,28.6139,29.2616,126000.0],["1999-12-31",29.149,29.4588,28.8673,29.318,136600.0],["2000-01-03",28.98,29.0363,27.7971,27.8535,294400.0],["2000-01-04",27.7408,28.0224,26.558,26.7833,472600.0],["2000-01-05",26.7833,27.4028,26.7269,27.1775,419500.0],["2000-01-06",27.1212,27.769,26.8959,27.4029,266600.0],["2000-01-07",27.4592,27.7408,27.2057,27.4873,298400.0],["2000-01-10",27.6,28.2478,27.5437,27.8253,212700.0],["2000-01-11",27.938,29.0926,27.938,28.8392,309500.0],["2000-01-12",28.7265,28.7547,27.8253,27.8253,357100.0],["2000-01-13",27.9379,28.0506,27.6,27.6845,174500.0],["2000-01-14",27.7126,28.0224,27.5437,27.5718,239500.0],["2000-01-18",27.0367,27.1775,26.6988,26.7269,233500.0],["2000-01-19",27.7127,28.4731,26.8678,26.8678,548000.0],["2000-01-20",26.9804,27.2902,26.6424,26.8114,471900.0],["2000-01-21",25.2343,26.1355,23.5445,25.9102,2453200.0],["2000-01-24",26.0228,27.0086,25.8539,26.1073,894400.0],["2000-01-25",26.1073,26.3045,23.3192,24.1641,1122600.0],["2000-01-26",24.8118,27.0086,24.7837,26.9804,920900.0],["2000-01-27",26.8678,27.1494,25.4314,25.5441,895100.0],["2000-01-28",24.9527,26.389,24.9527,25.5722,375500.0],["2000-01-31",25.4596,26.4735,25.3469,26.2482,391500.0],["2000-02-01",26.2482,27.2339,26.2482,26.8959,531500.0],["2000-02-02",26.7833,26.8114,25.9384,25.9665,468300.0],["2000-02-03",25.9384,26.2482,25.7131,25.9384,355000.0],["2000-02-04",26.051,26.22,25.3751,25.4033,300100.0],["2000-02-07",25.4033,25.7975,24.7837,25.0371,495300.0],["2000-02-08",25.1498,25.3188,24.502,24.502,372300.0],["2000-02-09",24.8118,24.9526,24.6428,24.7555,355200.0],["2000-02-10",24.7837,24.9808,24.3894,24.502,288900.0],["2000-02-11",24.7555,24.9526,23.7135,23.7698,253400.0],["2000-02-14",23.3192,24.2767,22.7559,23.8543,741400.0],["2000-02-15",23.9106,24.3612,23.4037,23.7416,711000.0],["2000-02-16",23.9106,24.3894,23.8824,24.3331,493300.0],["2000-02-17",24.3331,26.3326,24.3331,25.6849,575000.0],["2000-02-18",25.4033,25.5441,24.4739,24.5584,487000.0],["2000-02-22",24.5584,24.8963,24.4457,24.5865,473400.0],["2000-02-23",24.5865,24.7555,24.3894,24.4175,467700.0],["2000-02-24",24.4176,24.6429,23.6853,24.4457,673400.0],["2000-02-25",24.4298,24.6849,24.1748,24.2031,699900.0],["2000-02-28",24.4298,24.4865,23.9764,24.3165,291900.0],["2000-02-29",24.0897,24.94,24.0897,24.6282,486000.0],["2000-03-01",24.6282,24.6849,23.4662,24.2315,317000.0],["2000-03-02",24.1181,24.2031,23.1828,23.3529,353200.0],["2000-03-03",23.3812,24.1464,23.2679,23.6646,543900.0],["2000-03-06",23.6363,23.948,23.6363,23.7213,321400.0],["2000-03-07",23.608,24.3165,22.7861,22.8711,329400.0],["2000-03-08",23.0128,23.1262,22.0492,22.5027,392600.0],["2000-03-09",22.5027,23.6646,22.3043,23.4379,583700.0],["2000-03-10",23.5513,23.778,22.446,22.701,276400.0],["2000-03-13",22.446,22.9561,22.2192,22.4743,388000.0],["2000-03-14",22.5877,22.8711,22.1626,22.1626,409500.0],["2000-03-15",22.2759,25.5635,22.2759,24.5149,650600.0],["2000-03-16",25.3934,26.5837,25.1384,26.4987,844400.0],["2000-03-17",26.4704,27.0939,25.8469,25.8752,581700.0],["2000-03-20",25.9319,26.1586,24.9967,25.7902,486600.0],["2000-03-21",25.7902,28.0858,25.7335,27.3773,611700.0],["2000-03-22",26.9238,27.0372,25.5635,26.1303,451700.0],["2000-03-23",26.2436,26.8105,25.8469,26.3003,237600.0],["2000-03-24",26.3003,26.8672,25.7335,25.7619,301200.0],["2000-03-27",25.7902,26.3854,25.6202,25.6202,311300.0],["2000-03-28",25.3368,26.2437,25.2801,25.4785,240600.0],["2000-03-29",25.3651,27.0655,25.2801,26.7255,320500.0],["2000-03-30",26.7821,28.1142,26.7538,27.0655,359800.0],["2000-03-31",27.1789,27.4623,26.5837,26.5837,325300.0],["2000-04-03",26.6688,27.8024,26.6404,26.9238,480700.0],["2000-04-04",27.4056,29.0211,27.1789,28.1425,563600.0],["2000-04-05",27.8874,28.6243,27.434,27.4907,315800.0],["2000-04-06",27.3773,28.0858,27.2639,27.5473,361400.0],["2000-04-07",27.4906,27.5757,26.8388,27.2923,202900.0],["2000-04-10",27.2639,28.1141,27.2072,27.8874,229200.0],["2000-04-11",28.0008,28.5393,27.6324,27.8024,268900.0],["2000-04-12",27.9158,29.2478,27.9158,28.9644,426600.0],["2000-04-13",29.0211,29.3612,28.9077,29.0211,499100.0],["2000-04-14",29.1344,29.1911,27.7174,27.8874,455900.0],["2000-04-17",27.8307,28.2275,27.4623,27.6607,298300.0],["2000-04-18",27.6607,27.6607,26.9238,27.2923,377700.0],["2000-04-19",27.4907,27.6607,25.9602,26.3287,662900.0],["2000-04-20",26.3003,28.5393,26.3003,28.0008,625200.0],["2000-04-24",27.9441,29.8713,27.9158,29.0777,518800.0],["2000-04-25",29.5312,30.5798,29.2194,30.2114,701100.0],["2000-04-26",30.183,30.6365,29.5879,30.0413,657900.0],["2000-04-27",29.2478,29.7863,29.0494,29.1911,503000.0],["2000-04-28",29.3045,30.3247,29.2478,29.5312,545500.0],["2000-05-01",30.1264,30.8349,29.7296,30.3814,476300.0],["2000-05-02",30.4098,30.9766,29.8996,30.1547,504000.0],["2000-05-03",29.8713,30.9199,29.8713,30.4948,509600.0],["2000-05-04",30.4381,30.7498,29.4745,29.4745,329300.0],["2000-05-05",29.3611,30.7215,29.2194,30.2964,263500.0],["2000-05-08",30.4098,30.4664,28.5109,28.681,399300.0],["2000-05-09",29.2478,29.6304,28.3692,28.7943,445100.0],["2000-05-10",28.851,29.1344,27.9724,28.0575,298800.0],["2000-05-11",28.2275,29.9846,28.1708,29.7863,291500.0],["2000-05-12",29.7296,29.7863,28.7943,28.9077,252400.0],["2000-05-15",28.851,29.5595,28.6526,29.5029,304000.0],["2000-05-16",29.4869,30.598,29.4869,29.6863,321300.0],["2000-05-17",29.4014,29.5154,28.5467,28.7462,289400.0],["2000-05-18",29.1735,29.9712,29.0596,29.5724,246400.0],["2000-05-19",29.0595,29.088,28.0909,28.2333,576800.0],["2000-05-22",28.2618,28.5752,27.6351,27.863,352900.0],["2000-05-23",27.9769,28.6892,27.9769,28.1479,200300.0],["2000-05-24",28.0909,29.0026,27.5781,28.5467,364400.0],["2000-05-25",28.4328,28.8316,27.5211,27.806,355600.0],["2000-05-26",27.806,27.806,26.7234,26.8943,498200.0],["2000-05-30",27.4071,27.7775,27.0368,27.6636,337400.0],["2000-05-31",27.3502,27.692,25.8402,25.8402,516300.0],["2000-06-01",25.9542,26.0966,25.6978,25.7832,666900.0],["2000-06-02",25.9827,27.863,25.9257,27.2362,378800.0],["2000-06-05",27.2362,27.5496,26.0966,26.6094,330500.0],["2000-06-06",26.3815,26.41,24.8716,25.2063,926500.0],["2000-06-07",25.4414,25.6408,24.3588,24.5867,724900.0],["2000-06-08",24.6436,25.128,24.6436,24.7006,186000.0],["2000-06-09",25.014,25.2419,24.4727,24.7861,330500.0],["2000-06-12",24.7861,25.7547,24.7861,25.1849,378100.0],["2000-06-13",25.071,25.2134,24.3018,24.3587,900100.0],["2000-06-14",24.4157,25.5268,24.3303,24.5297,450100.0],["2000-06-15",24.5297,24.7291,23.9314,24.3303,408500.0],["2000-06-16",24.2733,24.3018,23.1052,23.4756,479100.0],["2000-06-19",23.3616,23.5325,22.7918,23.0767,748800.0],["2000-06-20",23.2476,23.2476,22.4214,22.5924,576300.0],["2000-06-21",22.6778,22.7633,22.1081,22.165,437900.0],["2000-06-22",22.222,23.5325,22.1935,23.0482,601000.0],["2000-06-23",23.0482,23.6465,22.7918,23.4471,361500.0],["2000-06-26",23.4471,23.8174,22.5639,22.5639,370100.0],["2000-06-27",22.9627,23.8744,22.9627,23.6465,265600.0],["2000-06-28",23.9314,24.1878,23.1907,23.4114,305800.0],["2000-06-29",23.4186,24.0738,23.1907,23.1907,421700.0],["2000-06-30",22.4499,23.4186,21.2462,21.2534,1455400.0],["2000-07-03",21.5383,23.2192,21.5383,23.0197,417100.0],["2000-07-05",23.0767,23.5041,22.7348,22.7633,396900.0],["2000-07-06",22.6494,23.5325,22.6494,23.2476,431600.0],["2000-07-07",23.2476,23.618,22.7918,23.0197,247800.0],["2000-07-10",23.1052,24.1308,23.1052,23.9599,278800.0],["2000-07-11",23.7035,24.5012,23.7035,24.4727,337000.0],["2000-07-12",24.2733,24.3302,23.7035,24.3018,543200.0],["2000-07-13",24.2733,24.6436,24.0453,24.6436,480700.0],["2000-07-14",24.5582,24.5867,24.0454,24.2733,196400.0],["2000-07-17",23.9884,24.6436,23.732,24.6436,354300.0],["2000-07-18",22.5639,23.2192,22.3645,22.5069,1390100.0],["2000-07-19",22.5069,22.6209,21.6522,21.9371,659300.0],["2000-07-20",21.8232,22.222,21.5668,21.8801,729300.0],["2000-07-21",21.7092,21.9371,21.5383,21.7377,527900.0],["2000-07-24",21.6237,22.222,21.2818,21.3958,548000.0],["2000-07-25",20.4556,20.4841,18.6893,19.6579,2039500.0],["2000-07-26",19.7149,19.9713,18.6893,18.8887,1374700.0],["2000-07-27",18.9172,19.1736,18.2619,18.4614,1368800.0],["2000-07-28",18.5753,18.8317,18.4899,18.6323,990400.0],["2000-07-31",18.5753,19.9998,18.5753,19.6864,613300.0],["2000-08-01",19.2591,19.6294,19.2306,19.2876,468200.0],["2000-08-02",19.1451,19.5155,18.7748,18.7748,480300.0],["2000-08-03",18.7748,18.9172,18.4044,18.5753,533700.0],["2000-08-04",18.6893,18.8032,18.205,18.2619,898000.0],["2000-08-07",18.4044,19.487,18.3474,19.2591,623400.0],["2000-08-08",18.8032,19.9998,18.8032,19.43,782300.0],["2000-08-09",19.487,19.8004,19.3161,19.373,412400.0],["2000-08-10",19.4585,19.9143,19.2306,19.316,379100.0],["2000-08-11",19.3161,19.8004,19.3161,19.6864,310800.0],["2000-08-14",20.94,21.3104,20.4272,20.769,1001300.0],["2000-08-15",20.7405,20.9115,20.3417,20.5126,454000.0],["2000-08-16",20.5126,20.7121,20.0568,20.0568,365100.0],["2000-08-17",20.2847,20.4557,19.9998,20.1992,282800.0],["2000-08-18",20.4272,20.4841,19.8858,19.8858,355900.0],["2000-08-21",19.9998,20.1138,19.7434,19.8004,322600.0],["2000-08-22",19.9998,20.5411,19.8289,20.2847,337400.0],["2000-08-23",20.3987,20.4557,19.9143,19.9428,281700.0],["2000-08-24",20.2847,20.7975,19.9998,20.0283,953900.0],["2000-08-25",19.9713,19.9998,19.43,19.5155,574700.0],["2000-08-28",17.7476,18.0922,17.0584,17.5179,2865800.0],["2000-08-29",17.5753,17.7189,17.0584,17.403,1419800.0],["2000-08-30",15.163,17.6327,14.7035,17.4604,2669900.0],["2000-08-31",17.7189,17.805,17.0297,17.4676,1065600.0],["2000-09-01",17.4604,17.6327,17.1445,17.3168,774000.0],["2000-09-05",17.2307,17.9199,17.1445,17.6615,1252100.0],["2000-09-06",17.7189,18.8963,17.7189,18.6092,1268200.0],["2000-09-07",18.8389,19.0399,17.9774,18.322,743800.0],["2000-09-08",18.2933,18.4943,18.1497,18.2933,602600.0],["2000-09-11",18.322,18.9538,18.2645,18.7815,558000.0],["2000-09-12",18.6666,18.7527,18.1784,18.3507,551200.0],["2000-09-13",18.1784,18.4656,18.1784,18.4368,413300.0],["2000-09-14",18.322,18.6379,18.0635,18.1784,478300.0],["2000-09-15",17.6902,18.2933,17.6902,17.8338,980000.0],["2000-09-18",17.8625,17.9486,17.3456,17.3456,369900.0],["2000-09-19",17.2307,18.0348,17.2307,17.8625,993200.0],["2000-09-20",17.7476,18.0348,17.4604,17.8912,925500.0],["2000-09-21",17.8338,18.3507,17.8338,18.1497,877900.0],["2000-09-22",18.1497,18.322,18.0635,18.2645,585300.0],["2000-09-25",18.1497,18.7815,18.1209,18.6092,693600.0],["2000-09-26",18.4943,18.523,17.9199,17.9199,973400.0],["2000-09-27",17.9199,18.1784,17.9199,18.0348,399100.0],["2000-09-28",18.0635,18.322,17.7476,18.0348,586400.0],["2000-09-29",18.2071,18.2645,17.7189,17.8625,416200.0],["2000-10-02",17.7476,18.0348,17.5753,17.6902,406200.0],["2000-10-03",17.6902,17.8338,17.5179,17.5466,410900.0],["2000-10-04",17.6327,17.9199,17.3743,17.4891,786600.0],["2000-10-05",17.5179,17.6327,17.3456,17.403,248900.0],["2000-10-06",17.5179,17.5753,17.2881,17.3743,362300.0],["2000-10-09",17.403,17.5753,17.2881,17.3743,181100.0],["2000-10-10",17.403,17.4604,17.0584,17.202,258200.0],["2000-10-11",17.202,17.3456,16.7712,16.8574,408300.0],["2000-10-12",16.8574,16.8861,16.1681,16.3117,348200.0],["2000-10-13",16.1107,16.685,16.082,16.5127,264900.0],["2000-10-16",16.5702,16.6563,16.3692,16.5702,234700.0],["2000-10-17",16.3979,16.5702,15.881,15.9958,466800.0],["2000-10-18",15.9958,17.805,15.9384,17.7189,839400.0],["2000-10-19",17.6615,18.5804,17.6615,18.2071,651300.0],["2000-10-20",17.9199,18.6379,17.8051,18.5804,509200.0],["2000-10-23",18.5517,18.6666,18.322,18.3794,192600.0],["2000-10-24",18.2645,18.724,18.1784,18.523,313700.0],["2000-10-25",18.4081,18.4368,18.0061,18.1784,387800.0],["2000-10-26",18.2071,18.7527,18.1784,18.4656,238900.0],["2000-10-27",18.4943,18.523,18.0922,18.4656,194500.0],["2000-10-30",18.523,19.643,18.3794,19.4132,359000.0],["2000-10-31",19.5281,20.1886,19.4707,19.9876,406600.0],["2000-11-01",19.9014,20.1312,19.7579,19.8153,323700.0],["2000-11-02",19.6717,19.8153,19.3558,19.6717,336300.0],["2000-11-03",19.7291,19.9302,19.5568,19.844,197600.0],["2000-11-06",19.643,20.0163,19.643,19.7291,132200.0],["2000-11-07",19.7579,19.9589,19.5281,19.6717,266900.0],["2000-11-08",19.7579,19.8727,19.2984,19.5856,288500.0],["2000-11-09",19.0112,19.0112,18.6092,18.8676,555100.0],["2000-11-10",18.8963,19.2409,18.523,18.5517,152300.0],["2000-11-13",18.4368,18.8102,18.322,18.6666,418300.0],["2000-11-14",18.7815,18.7815,18.2358,18.523,184100.0],["2000-11-15",18.6091,18.6666,18.4368,18.5517,144500.0],["2000-11-16",18.5517,18.5517,18.0922,18.322,235800.0],["2000-11-17",18.3507,19.1835,18.322,18.4368,489800.0],["2000-11-20",18.4943,18.5517,17.6615,17.8912,421100.0],["2000-11-21",17.9199,18.0348,17.4892,17.8051,486400.0],["2000-11-22",17.8051,17.8051,17.1733,17.4317,981300.0],["2000-11-24",17.4892,17.7189,17.4604,17.6615,180100.0],["2000-11-27",17.5753,17.9774,17.5179,17.8051,286200.0],["2000-11-28",17.8338,18.0922,17.7189,17.8625,448100.0],["2000-11-29",17.8463,18.3967,17.8463,18.136,293900.0],["2000-11-30",18.136,18.136,18.136,18.136,404100.0],["2000-12-01",18.1649,18.7733,18.136,18.5416,322200.0],["2000-12-04",18.5416,19.5845,18.4257,19.3238,496000.0],["2000-12-05",19.2659,20.6275,19.2659,20.106,617000.0],["2000-12-06",20.0481,20.4537,19.8743,20.106,581600.0],["2000-12-07",20.106,20.3957,20.0481,20.106,529600.0],["2000-12-08",20.106,20.3088,19.7294,20.077,422000.0],["2000-12-11",20.077,20.5985,20.0191,20.4826,467800.0],["2000-12-12",20.4826,20.9752,20.4247,20.4826,486300.0],["2000-12-13",18.8313,19.3528,18.1939,19.2079,1807200.0],["2000-12-14",18.9761,19.0051,18.3098,18.8603,749900.0],["2000-12-15",18.5995,18.7733,18.3098,18.5705,981200.0],["2000-12-18",18.6575,19.2079,18.5705,19.0631,416000.0],["2000-12-19",19.0631,19.3238,19.0051,19.092,521900.0],["2000-12-20",19.2079,19.3528,19.0631,19.1789,506400.0],["2000-12-21",19.1789,19.9901,19.15,19.8163,599500.0],["2000-12-22",20.2509,21.6705,20.135,21.4097,809500.0],["2000-12-26",21.7284,22.0761,20.9462,21.7284,715800.0],["2000-12-27",21.7574,22.0471,21.4677,21.9022,341200.0],["2000-12-28",21.6705,22.8293,21.4677,22.6265,600200.0],["2000-12-29",22.7134,22.9162,22.105,22.105,443400.0],["2001-01-02",22.0471,22.3368,21.7574,21.9022,534000.0],["2001-01-03",21.9022,22.9452,21.6705,22.9452,573200.0],["2001-01-04",23.177,23.6984,23.0031,23.3218,560700.0],["2001-01-05",23.5826,23.5826,22.3078,22.7424,581600.0],["2001-01-08",22.5396,22.7134,21.8443,22.6844,625700.0],["2001-01-09",22.6845,22.8293,21.9022,22.105,396300.0],["2001-01-10",21.9022,22.105,21.2649,21.9891,450900.0],["2001-01-11",22.105,22.8873,21.4097,22.7714,717900.0],["2001-01-12",22.7714,22.9452,21.7863,22.5686,400300.0],["2001-01-16",22.4816,22.5686,21.9312,22.2499,574300.0],["2001-01-17",22.4816,22.7714,22.3078,22.4237,394900.0],["2001-01-18",22.4237,22.9452,22.4237,22.8873,421800.0],["2001-01-19",22.8293,22.8583,22.0761,22.4817,385400.0],["2001-01-22",22.4816,22.8003,22.0181,22.7134,394300.0],["2001-01-23",22.7134,23.0611,22.6265,22.9162,406400.0],["2001-01-24",23.177,23.3508,22.9162,23.2059,733900.0],["2001-01-25",23.3508,23.6115,23.09,23.2639,491600.0],["2001-01-26",23.2349,23.4087,23.177,23.2639,405000.0],["2001-01-29",23.2697,24.0113,23.1816,23.622,542400.0],["2001-01-30",23.5061,23.9418,22.9684,23.9233,469300.0],["2001-01-31",23.965,24.4981,23.965,24.3312,682700.0],["2001-02-01",25.0311,25.147,24.0113,24.3822,568000.0],["2001-02-02",24.3822,24.7252,24.104,24.5954,380200.0],["2001-02-05",24.4563,24.651,24.3358,24.5676,633300.0],["2001-02-06",24.5676,24.7994,24.4563,24.6788,416300.0],["2001-02-07",24.6835,24.7159,24.5676,24.6139,316900.0],["2001-02-08",24.6835,24.6835,24.104,24.6696,418000.0],["2001-02-09",24.4517,24.7298,24.4053,24.5166,451400.0],["2001-02-12",24.5212,24.8921,24.4285,24.7993,324600.0],["2001-02-13",24.7994,24.9477,24.6835,24.9384,588700.0],["2001-02-14",25.0311,25.1702,24.8457,25.0126,401900.0],["2001-02-15",25.0218,25.5827,24.9291,24.9755,463400.0],["2001-02-16",24.7993,25.4437,24.6835,24.994,404200.0],["2001-02-20",25.2629,25.3741,25.0497,25.1887,318100.0],["2001-02-21",25.1887,25.2629,24.7762,24.9013,453900.0],["2001-02-22",24.906,24.906,23.8954,24.1272,510800.0],["2001-02-23",24.1504,24.1736,23.673,23.8723,592600.0],["2001-02-26",23.9882,24.6139,23.6405,24.5629,527900.0],["2001-02-27",24.5676,24.6139,24.3126,24.4378,225300.0],["2001-02-28",24.5544,24.7271,24.5125,24.6664,356600.0],["2001-03-01",24.6104,24.6337,23.9946,24.2512,513000.0],["2001-03-02",24.2605,24.9603,24.2605,24.8484,358300.0],["2001-03-05",24.8484,25.6368,24.7271,25.3756,560800.0],["2001-03-06",25.6882,25.8934,25.6602,25.7488,492400.0],["2001-03-07",26.08,26.1267,25.9541,26.0987,377000.0],["2001-03-08",26.122,26.7705,26.108,26.7285,378700.0],["2001-03-09",26.3133,26.5466,26.248,26.4346,325100.0],["2001-03-12",25.8934,26.7099,25.7861,26.3833,584900.0],["2001-03-13",26.388,26.4719,25.1936,25.4969,689600.0],["2001-03-14",25.3802,25.4969,24.4051,24.7131,1190400.0],["2001-03-15",24.8204,25.1703,24.7737,24.9277,1083600.0],["2001-03-16",24.8064,24.8437,24.0272,24.4005,1035300.0],["2001-03-19",24.4238,25.3102,24.4238,25.1889,748500.0],["2001-03-20",25.1889,25.6601,24.6571,24.9183,567200.0],["2001-03-21",24.9183,24.9837,23.682,23.7333,993900.0],["2001-03-22",23.738,23.7706,22.5156,23.0661,1556800.0],["2001-03-23",23.0941,23.4674,23.0475,23.1921,884100.0],["2001-03-26",23.1408,24.3072,23.0941,23.8779,623600.0],["2001-03-27",23.3274,23.5607,23.0941,23.1594,923700.0],["2001-03-28",23.0195,23.8406,22.161,23.6073,1463200.0],["2001-03-29",23.4207,23.57,22.9962,23.2901,665800.0],["2001-03-30",23.1735,23.5607,22.8609,23.3228,449100.0],["2001-04-02",23.5607,23.8033,23.3041,23.4907,430900.0],["2001-04-03",23.4907,23.5607,22.7722,22.8095,575700.0],["2001-04-04",22.8609,23.7473,22.8609,23.3694,589200.0],["2001-04-05",23.836,24.3771,23.7986,24.1159,649300.0],["2001-04-06",23.9339,23.9386,23.3787,23.6773,480200.0],["2001-04-09",23.6073,24.5918,23.3274,24.1112,483000.0],["2001-04-10",24.1112,24.4844,23.5234,24.3025,971400.0],["2001-04-11",24.2978,24.2978,23.6073,23.7473,710100.0],["2001-04-12",23.7007,23.864,22.8842,23.3228,1146500.0],["2001-04-16",23.3834,23.528,23.1268,23.528,345000.0],["2001-04-17",23.4114,23.4207,22.9542,23.0941,427300.0],["2001-04-18",23.6073,25.4689,23.1408,25.2402,1085700.0],["2001-04-19",25.2403,25.7535,24.965,25.6508,972100.0],["2001-04-20",25.6135,25.6602,25.1656,25.3756,568300.0],["2001-04-23",25.4922,25.6601,25.1983,25.3662,442400.0],["2001-04-24",25.3336,25.3336,24.7364,24.839,396100.0],["2001-04-25",25.1003,25.4549,24.7504,25.4549,440500.0],["2001-04-26",25.4549,25.8981,25.4549,25.7488,677400.0],["2001-04-27",26.08,26.4066,25.7675,26.2807,463300.0],["2001-04-30",26.5839,26.5932,25.9634,26.0194,388400.0],["2001-05-01",26.136,26.4253,25.8141,26.4113,497100.0],["2001-05-02",26.6166,27.2931,26.5326,27.1671,681500.0],["2001-05-03",26.8732,27.0131,26.2993,26.3086,905900.0],["2001-05-04",26.1267,26.7565,25.7535,26.6632,464700.0],["2001-05-07",26.6632,26.8732,26.5233,26.5932,195300.0],["2001-05-08",26.5046,26.7006,26.3646,26.4579,262300.0],["2001-05-09",26.3413,26.6632,26.2433,26.4766,354600.0],["2001-05-10",26.4999,27.2371,26.36,27.0971,318300.0],["2001-05-11",27.2137,27.2464,26.4486,26.4533,348900.0],["2001-05-14",26.3366,26.6259,26.2433,26.6259,356200.0],["2001-05-15",26.87,27.4989,26.7996,27.1187,613300.0],["2001-05-16",27.222,28.5361,27.0108,28.4845,882900.0],["2001-05-17",28.4845,29.0759,28.1184,29.0102,635500.0],["2001-05-18",29.0055,29.0055,28.6629,28.9398,553500.0],["2001-05-21",28.9116,29.2871,28.5455,29.2026,359700.0],["2001-05-22",29.2401,29.2824,28.63,28.8647,496400.0],["2001-05-23",28.7473,28.8365,28.5361,28.63,342400.0],["2001-05-24",28.5831,29.4654,28.5408,29.2214,399000.0],["2001-05-25",29.2261,29.5218,29.1932,29.4983,329700.0],["2001-05-29",29.3809,30.5543,29.2871,30.2539,755200.0],["2001-05-30",30.1366,30.1366,29.3434,29.4514,791100.0],["2001-05-31",29.4514,29.5218,29.1557,29.5171,356500.0],["2001-06-01",29.5218,29.8315,29.1604,29.672,293000.0],["2001-06-04",29.5687,29.8738,29.4514,29.747,194800.0],["2001-06-05",29.6532,30.7421,29.5687,30.7045,575100.0],["2001-06-06",30.5074,30.5308,30.1366,30.2727,348500.0],["2001-06-07",30.2258,30.2305,29.7095,29.8456,549300.0],["2001-06-08",29.8456,29.9254,29.6344,29.686,407200.0],["2001-06-11",29.686,29.8503,29.1697,29.7705,498800.0],["2001-06-12",29.9442,29.9442,29.0993,29.3387,466200.0],["2001-06-13",28.1607,29.4467,28.1137,29.2542,878500.0],["2001-06-14",29.2167,29.2401,28.4563,28.4845,701400.0],["2001-06-15",28.3672,28.3672,27.6021,27.7617,1055400.0],["2001-06-18",27.7617,28.8177,27.5036,28.7145,615900.0],["2001-06-19",28.7145,28.9351,28.3953,28.4376,278600.0],["2001-06-20",28.5314,28.63,28.1841,28.5549,487900.0],["2001-06-21",28.5831,29.212,28.2874,29.212,451000.0],["2001-06-22",29.212,29.6438,28.8975,29.151,483000.0],["2001-06-25",29.0524,29.0994,28.6065,28.7098,348700.0],["2001-06-26",28.3719,29.2167,28.0199,29.043,401500.0],["2001-06-27",28.8881,29.9442,28.8647,29.4654,431200.0],["2001-06-28",29.4654,29.9958,29.4654,29.855,289700.0],["2001-06-29",29.8597,30.0146,29.334,29.334,462700.0],["2001-07-02",29.4514,30.437,29.1604,30.3197,574800.0],["2001-07-03",30.2727,30.3431,29.733,30.0286,352300.0],["2001-07-05",30.0333,30.0333,29.686,29.8409,293300.0],["2001-07-06",29.8409,29.8503,29.0477,29.0477,341300.0],["2001-07-09",29.0994,29.2871,28.461,28.7098,934900.0],["2001-07-10",28.7098,28.7755,27.9025,28.048,1154400.0],["2001-07-11",27.6913,29.8503,27.1046,29.7377,3912400.0],["2001-07-12",30.0615,31.4179,29.8127,31.4179,1612400.0],["2001-07-13",31.4179,32.4692,31.4179,32.2252,1353100.0],["2001-07-16",32.1501,32.2909,31.7042,31.9577,1353200.0],["2001-07-17",31.9576,33.4173,31.6573,33.4126,1977600.0],["2001-07-18",32.9433,33.4642,32.6898,33.1686,1285700.0],["2001-07-19",32.6664,33.2296,32.258,32.6335,972800.0],["2001-07-20",32.3895,32.6851,32.2674,32.6664,556100.0],["2001-07-23",32.6617,32.7133,32.4176,32.427,485600.0],["2001-07-24",32.3378,32.3847,31.7981,32.0187,556500.0],["2001-07-25",32.0891,32.7368,31.9858,32.5303,843800.0],["2001-07-26",32.5866,32.8494,32.3941,32.8166,373700.0],["2001-07-27",32.7837,33.0137,32.7133,32.7884,331500.0],["2001-07-30",32.8072,33.7365,32.7602,33.6989,692300.0],["2001-07-31",33.652,33.7599,32.9949,33.1075,766100.0],["2001-08-01",32.7368,32.9621,32.6194,32.8963,736900.0],["2001-08-02",32.8964,32.9198,32.6194,32.6476,444400.0],["2001-08-03",32.5303,32.84,32.3801,32.8119,354500.0],["2001-08-06",32.6664,32.6664,32.549,32.596,273800.0],["2001-08-07",32.5678,32.5725,31.8685,32.0421,653400.0],["2001-08-08",32.0421,32.0562,31.5118,31.5165,568800.0],["2001-08-09",31.5165,31.5212,30.5543,30.9767,1181800.0],["2001-08-10",30.9767,31.7981,30.9298,31.7699,381300.0],["2001-08-13",31.8685,31.906,31.3522,31.7418,389900.0],["2001-08-14",31.7465,32.0093,31.3334,31.3381,384700.0],["2001-08-15",31.3522,32.3754,31.249,32.1876,645800.0],["2001-08-16",32.1876,32.197,31.601,31.8591,675100.0],["2001-08-17",31.8591,31.8591,31.1645,31.2724,515000.0],["2001-08-20",31.2818,31.4508,31.2255,31.4273,617800.0],["2001-08-21",31.493,32.2393,31.4508,31.6338,495300.0],["2001-08-22",31.6807,32.0468,31.493,31.493,938000.0],["2001-08-23",31.6807,32.4505,31.6573,32.1642,773400.0],["2001-08-24",32.2674,33.07,32.2205,32.8213,880700.0],["2001-08-27",32.8212,32.9433,32.6382,32.6804,551500.0],["2001-08-28",32.8541,32.8729,32.258,32.3566,880900.0],["2001-08-29",32.4556,32.5453,32.0972,32.1066,1193900.0],["2001-08-30",32.1208,32.1208,30.951,31.168,966800.0],["2001-08-31",31.1538,31.6019,30.9557,31.1397,681000.0],["2001-09-04",31.2482,32.5217,31.1397,31.951,925100.0],["2001-09-05",32.0595,32.2434,31.9321,32.1302,1406400.0],["2001-09-06",32.0123,32.0736,31.6066,31.6302,499200.0],["2001-09-07",31.3189,31.3661,29.7152,29.72,1504400.0],["2001-09-10",29.3615,29.6209,28.7719,29.1304,1768900.0],["2001-09-17",27.6635,27.7106,25.4938,25.4985,1404700.0],["2001-09-18",25.3806,26.838,25.0174,25.7721,1247000.0],["2001-09-19",26.1305,26.6494,24.1778,25.6636,1350300.0],["2001-09-20",25.6683,25.6683,24.1731,24.857,1372500.0],["2001-09-21",24.1024,24.7627,23.6779,24.2061,1435500.0],["2001-09-24",24.6778,25.6966,24.5269,25.2344,620200.0],["2001-09-25",25.6494,26.6494,24.857,25.5457,1225300.0],["2001-09-26",25.8947,26.0126,25.2297,25.2438,720700.0],["2001-09-27",25.2485,25.2815,24.159,24.7391,720400.0],["2001-09-28",24.8099,26.107,24.8099,26.107,599100.0],["2001-10-01",26.0834,26.39,25.1165,25.4702,658400.0],["2001-10-02",25.6824,26.1777,25.5928,25.9466,628600.0],["2001-10-03",26.1541,28.2861,25.8004,27.9371,1317300.0],["2001-10-04",27.7578,28.654,26.9088,27.1541,894500.0],["2001-10-05",27.1682,27.8852,26.5315,27.8286,729800.0],["2001-10-08",27.7106,27.7154,26.9041,27.6069,509500.0],["2001-10-09",27.404,27.6399,27.0267,27.1069,406600.0],["2001-10-10",27.2154,28.8474,27.1682,28.7483,743000.0],["2001-10-11",29.2436,30.3284,29.1492,29.9511,1006500.0],["2001-10-12",29.7152,29.8662,29.2436,29.7341,1054100.0],["2001-10-15",29.5973,29.6162,28.9841,29.6162,1174300.0],["2001-10-16",30.069,30.4086,29.1964,29.6775,901200.0],["2001-10-17",29.6681,29.6681,28.3521,28.5502,1280100.0],["2001-10-18",28.4653,28.4653,27.5927,28.2295,1160800.0],["2001-10-19",28.2766,28.6163,27.7342,28.437,1121900.0],["2001-10-22",28.3474,28.7719,28.0408,28.7719,737000.0],["2001-10-23",28.7719,29.0549,28.3097,28.5361,559000.0],["2001-10-24",28.5832,28.9134,28.3097,28.404,369100.0],["2001-10-25",27.9229,28.7719,27.5455,28.7624,580300.0],["2001-10-26",28.7719,28.937,28.6304,28.8662,580800.0],["2001-10-29",29.1492,29.154,28.0172,28.5832,436200.0],["2001-10-30",28.4653,28.4653,27.3569,27.871,349600.0],["2001-10-31",28.154,28.2295,27.522,27.838,583200.0],["2001-11-01",27.7814,28.7483,27.1918,28.6776,637200.0],["2001-11-02",28.5832,29.0077,28.5125,28.7247,303500.0],["2001-11-05",28.7719,29.1681,28.7247,29.0172,328100.0],["2001-11-06",28.8191,30.0454,28.753,29.9558,644000.0],["2001-11-07",29.7152,30.602,29.6681,30.069,726400.0],["2001-11-08",29.8426,30.3614,29.286,29.3002,386200.0],["2001-11-09",29.2671,29.4558,29.0124,29.1068,330800.0],["2001-11-12",29.1068,29.8332,28.7012,29.3568,395600.0],["2001-11-13",29.8096,29.9747,29.6209,29.7954,453600.0],["2001-11-14",29.9511,30.6916,29.9086,30.6869,505500.0],["2001-11-15",30.7293,31.8425,30.6114,31.8236,848900.0],["2001-11-16",31.8236,31.8236,30.6963,30.9369,584600.0],["2001-11-19",31.0831,31.484,30.9416,31.484,357200.0],["2001-11-20",31.484,31.484,30.8708,31.0076,414000.0],["2001-11-21",31.1067,31.1303,30.3992,30.602,269000.0],["2001-11-23",30.6586,31.1303,30.6161,30.9322,59600.0],["2001-11-26",31.0831,31.8283,31.0123,31.7906,511100.0],["2001-11-27",31.5783,31.6019,31.0831,31.3378,480900.0],["2001-11-28",31.2904,31.2951,30.7689,30.8068,328500.0],["2001-11-29",30.8542,31.1007,30.7689,31.1007,227400.0],["2001-11-30",31.077,31.4042,30.8684,31.1766,312200.0],["2001-12-03",31.0675,31.3378,30.84,31.0723,193600.0],["2001-12-04",31.1007,31.5748,31.0818,31.499,285300.0],["2001-12-05",31.5274,33.0208,31.5274,32.926,493800.0],["2001-12-06",32.9118,33.566,32.5183,33.2105,657000.0],["2001-12-07",33.1868,33.4191,32.8644,33.1678,415700.0],["2001-12-10",33.1204,33.4143,33.054,33.1583,405000.0],["2001-12-11",33.1156,33.2294,32.9023,33.0919,410200.0],["2001-12-12",33.0445,33.0445,32.3097,32.6416,546100.0],["2001-12-13",32.3097,32.523,32.1722,32.4045,358900.0],["2001-12-14",32.4045,33.1394,32.2386,32.5941,627100.0],["2001-12-17",32.6416,33.2342,32.4756,32.6795,420800.0],["2001-12-18",32.9023,33.7462,32.8549,33.329,508100.0],["2001-12-19",33.2816,33.8979,33.0682,33.6609,478800.0],["2001-12-20",33.6609,33.8742,33.0683,33.2532,324700.0],["2001-12-21",33.4238,33.5423,33.1868,33.4286,450400.0],["2001-12-24",33.6609,34.0923,33.6609,33.9927,161000.0],["2001-12-26",34.0402,34.9409,34.0164,34.8651,652400.0],["2001-12-27",34.8698,35.178,34.2535,34.6565,604300.0],["2001-12-28",34.6565,34.7655,34.4858,34.6517,414300.0],["2001-12-31",34.6517,35.012,34.6138,34.7655,384700.0],["2002-01-02",34.7655,34.7655,33.8126,34.5616,417800.0],["2002-01-03",34.5616,34.775,34.3957,34.7323,477500.0],["2002-01-04",34.7276,35.2965,34.7276,35.2112,378900.0],["2002-01-07",35.2017,35.3012,34.8271,34.9409,285600.0],["2002-01-08",34.9646,34.9836,34.3388,34.3768,432900.0],["2002-01-09",34.3436,34.3673,33.8505,34.0923,710200.0],["2002-01-10",34.0638,34.1681,33.4286,33.6846,508600.0],["2002-01-11",33.6609,33.6846,32.9592,33.0113,547100.0],["2002-01-14",32.8312,32.9023,32.5799,32.6984,498500.0],["2002-01-15",33.1346,33.348,32.7838,33.0113,496800.0],["2002-01-16",32.9592,32.9592,32.4045,32.4045,262900.0],["2002-01-17",32.4045,33.5186,32.1864,33.4286,605500.0],["2002-01-18",33.3764,33.4712,33.1631,33.457,283000.0],["2002-01-22",33.4096,33.9927,33.4001,33.8742,410700.0],["2002-01-23",33.8979,34.2061,33.3764,34.1349,493700.0],["2002-01-24",34.135,34.3293,33.8505,34.0876,499200.0],["2002-01-25",33.8031,34.372,33.8031,34.3199,346800.0],["2002-01-28",34.372,34.5522,34.3246,34.5142,278600.0],["2002-01-29",34.6091,34.8461,33.7889,33.9264,406900.0],["2002-01-30",33.8505,34.1113,33.6846,33.8742,627800.0],["2002-01-31",33.8505,34.4668,33.6229,34.4668,631900.0],["2002-02-01",34.372,34.7181,34.2061,34.3768,295300.0],["2002-02-04",34.3483,34.5854,34.0876,34.0876,334200.0],["2002-02-05",34.135,34.4431,33.4902,34.391,549100.0],["2002-02-06",33.6609,34.0401,30.6266,31.0533,3795000.0],["2002-02-07",31.0581,32.0726,30.0862,30.0862,5567100.0],["2002-02-08",30.4607,31.0012,29.3229,29.7401,2553700.0],["2002-02-11",29.9155,31.5274,29.8681,31.3236,1263600.0],["2002-02-12",31.2904,31.5132,30.7689,31.4374,671800.0],["2002-02-13",31.7171,32.3097,31.48,32.267,1028400.0],["2002-02-14",32.267,32.4045,31.6981,31.9304,656600.0],["2002-02-15",31.7692,32.2433,31.5559,32.0537,433300.0],["2002-02-19",31.9352,32.0205,30.9538,31.0486,669000.0],["2002-02-20",31.1481,31.3093,30.7689,31.2525,564300.0],["2002-02-21",31.2525,31.6649,31.2193,31.48,666700.0],["2002-02-22",31.5274,31.5274,31.1055,31.3093,523100.0],["2002-02-25",31.3093,32.4092,31.2904,32.3571,1350200.0],["2002-02-26",33.1868,34.9646,33.1868,34.7987,2003100.0],["2002-02-27",35.3655,36.4372,35.2464,35.6703,2159500.0],["2002-02-28",35.7942,36.1276,35.4084,35.7703,876900.0],["2002-03-01",35.9132,36.3419,35.8656,36.1466,660800.0],["2002-03-04",36.1466,37.4612,36.1133,37.1945,1410200.0],["2002-03-05",36.9563,37.0278,36.4324,36.4372,1643500.0],["2002-03-06",36.2228,37.1516,36.2038,36.9373,933100.0],["2002-03-07",37.1516,37.1707,36.1038,36.1609,578600.0],["2002-03-08",36.4848,36.4848,35.6513,35.718,708200.0],["2002-03-11",35.718,36.8182,35.556,36.5944,557200.0],["2002-03-12",36.9611,38.009,36.9611,37.9423,1297100.0],["2002-03-13",37.6994,37.7232,37.1897,37.2802,703500.0],["2002-03-14",37.185,37.4374,36.9373,37.0183,660300.0],["2002-03-15",37.1754,37.2469,36.8659,37.1373,620300.0],["2002-03-18",37.104,37.3231,36.8373,37.1659,544700.0],["2002-03-19",37.1754,37.3898,37.0611,37.3231,529500.0],["2002-03-20",37.2993,37.5565,37.0992,37.3088,555300.0],["2002-03-21",37.1992,37.1992,35.4131,35.5512,1009100.0],["2002-03-22",35.4369,36.7944,35.294,36.2276,1103900.0],["2002-03-25",36.2752,36.4086,35.0083,35.2655,496900.0],["2002-03-26",35.2226,36.1514,35.1035,35.7894,456200.0],["2002-03-27",35.7894,35.9609,35.4369,35.7656,438300.0],["2002-03-28",35.6751,36.1038,35.5798,35.9847,360500.0],["2002-04-01",35.818,35.818,34.9178,35.4846,347000.0],["2002-04-02",35.4846,35.5989,35.1273,35.294,394500.0],["2002-04-03",35.2941,35.6084,34.6606,35.0083,457800.0],["2002-04-04",34.9987,35.2464,34.7844,35.1559,402400.0],["2002-04-05",35.275,36.2467,35.2464,35.818,501600.0],["2002-04-08",35.7465,36.7087,35.3798,36.3895,380700.0],["2002-04-09",36.4848,36.9659,36.3848,36.542,324500.0],["2002-04-10",36.661,37.2469,36.1133,36.642,503000.0],["2002-04-11",36.5944,36.6182,35.7323,35.7561,399500.0],["2002-04-12",35.8847,36.3419,35.7227,36.2085,315100.0],["2002-04-15",36.1276,36.6372,35.6274,35.7608,508600.0],["2002-04-16",35.8656,36.6325,35.3893,36.5658,807600.0],["2002-04-17",36.6753,36.723,35.6846,35.718,820800.0],["2002-04-18",35.6036,35.6656,34.7939,35.1512,715200.0],["2002-04-19",35.6751,35.9847,35.5274,35.7846,520800.0],["2002-04-22",35.7227,36.0799,35.4846,36.0561,515900.0],["2002-04-23",35.937,36.5181,35.8275,36.18,434700.0],["2002-04-24",36.18,36.2657,35.4846,35.5989,436100.0],["2002-04-25",35.5989,35.9704,35.3083,35.7656,336700.0],["2002-04-26",35.8513,36.0942,35.556,35.6227,332300.0],["2002-04-29",35.5798,35.5989,34.894,34.913,346100.0],["2002-04-30",35.0083,35.8084,34.9844,35.6989,492500.0],["2002-05-01",35.818,36.3229,35.4274,36.2753,700600.0],["2002-05-02",36.2752,37.0564,36.2228,36.8897,658900.0],["2002-05-03",36.8897,36.8897,36.3657,36.4848,302800.0],["2002-05-06",36.4848,36.7658,35.3227,35.3655,317800.0],["2002-05-07",35.4846,36.1752,35.4369,36.1038,418200.0],["2002-05-08",36.28,37.004,35.8704,36.7468,702600.0],["2002-05-09",36.6277,36.8325,36.4372,36.5324,359000.0],["2002-05-10",36.4372,36.4848,35.7227,35.7561,433300.0],["2002-05-13",35.8227,35.8323,35.0321,35.0511,561000.0],["2002-05-14",35.1988,35.8656,35.175,35.7656,543500.0],["2002-05-15",35.6699,36.4354,35.646,35.8756,515800.0],["2002-05-16",35.8134,35.8756,35.5024,35.6603,366800.0],["2002-05-17",35.6603,35.8661,35.646,35.8134,454900.0],["2002-05-20",35.8852,36.1005,35.8613,35.9378,382100.0],["2002-05-21",35.9331,35.9761,35.0622,35.1197,601700.0],["2002-05-22",35.1244,35.3063,34.8134,35.2393,654000.0],["2002-05-23",35.646,35.8661,35.2249,35.622,631200.0],["2002-05-24",35.5981,35.8565,35.3637,35.3637,265000.0],["2002-05-28",35.4067,35.4785,34.7608,34.7608,529700.0],["2002-05-29",34.3541,34.5455,34.0814,34.378,501200.0],["2002-05-30",34.3541,34.4498,33.6173,34.0192,570500.0],["2002-05-31",34.1388,34.9043,34.1149,34.1627,411100.0],["2002-06-03",34.1627,34.2536,33.5455,33.5646,328200.0],["2002-06-04",33.5551,33.646,32.5359,32.7034,861200.0],["2002-06-05",32.7082,33.7512,32.5359,33.646,435800.0],["2002-06-06",33.445,33.5742,32.6316,32.6842,310400.0],["2002-06-07",32.6842,33.3493,32.3924,32.8948,492800.0],["2002-06-10",32.9426,33.1197,32.689,32.7895,466100.0],["2002-06-11",33.0622,33.268,32.0862,32.0957,430900.0],["2002-06-12",33.0144,33.445,32.8469,32.9474,805000.0],["2002-06-13",32.8708,33.1101,32.2106,32.2153,478500.0],["2002-06-14",32.0575,32.0575,31.1484,31.7704,804900.0],["2002-06-17",31.8661,32.7752,31.823,32.7225,358200.0],["2002-06-18",32.7464,33.7321,32.7273,33.1819,626600.0],["2002-06-19",33.1819,33.8278,32.8948,33.0287,374800.0],["2002-06-20",33.0335,33.4163,32.7991,32.8804,418000.0],["2002-06-21",32.7273,32.9426,32.1005,32.1005,521800.0],["2002-06-24",32.1005,32.4402,31.5886,31.9474,440000.0],["2002-06-25",31.9522,32.1627,31.3206,31.4785,519900.0],["2002-06-26",31.1005,31.1914,30.3589,30.622,724300.0],["2002-06-27",30.7417,31.1292,30.5263,30.8086,618900.0],["2002-06-28",30.9282,31.8182,30.9139,31.2727,623100.0],["2002-07-01",31.2919,31.7512,31.0048,31.0335,581600.0],["2002-07-02",31.1388,31.1723,29.823,29.8565,507300.0],["2002-07-03",29.8565,30.0862,28.6173,29.6795,570100.0],["2002-07-05",30.0622,31.335,30.0622,31.3158,338600.0],["2002-07-08",31.2441,31.5694,31.1484,31.3398,321600.0],["2002-07-09",31.3397,31.5551,30.7177,30.7177,425000.0],["2002-07-10",30.6412,30.6603,30.1388,30.3493,834300.0],["2002-07-11",30.2871,30.9905,29.445,30.2967,1018500.0],["2002-07-12",30.3589,30.6747,29.9139,30.1866,594000.0],["2002-07-15",30.1818,30.1866,28.2297,30.1005,1311000.0],["2002-07-16",29.1866,29.244,26.9283,26.9283,2155100.0],["2002-07-17",27.5359,28.1819,26.2201,26.5933,1469800.0],["2002-07-18",26.823,27.1771,26.3637,26.6029,727100.0],["2002-07-19",26.6029,26.8421,25.6029,25.6747,846100.0],["2002-07-22",25.579,25.7704,24.0479,24.4163,1019100.0],["2002-07-23",24.5933,25.6029,24.4737,24.7034,827000.0],["2002-07-24",24.5216,26.555,23.9235,26.4354,1186100.0],["2002-07-25",26.3637,26.4594,24.9809,26.2728,1227100.0],["2002-07-26",26.2727,26.4689,25.6938,25.89,698800.0],["2002-07-29",26.1244,27.4019,26.1053,27.2728,752400.0],["2002-07-30",27.2249,28.0144,26.7751,27.512,898200.0],["2002-07-31",27.4881,27.7512,26.9952,27.4498,696500.0],["2002-08-01",27.4498,27.5981,26.3158,26.4976,1001900.0],["2002-08-02",26.2201,26.2249,24.9522,25.2775,794800.0],["2002-08-05",25.2775,25.4785,24.713,24.713,749600.0],["2002-08-06",25.1914,26.0335,25.1914,25.7225,747900.0],["2002-08-07",25.8852,25.9761,24.5455,25.2919,706500.0],["2002-08-08",25.3349,26.0814,25.1053,26.0287,622500.0],["2002-08-09",25.9091,25.933,25.2727,25.5838,581000.0],["2002-08-12",25.0,25.4546,24.6651,25.3062,1072500.0],["2002-08-13",25.2153,25.4929,24.622,24.622,498400.0],["2002-08-14",24.6268,25.5455,24.2153,25.5263,539300.0],["2002-08-15",25.5503,26.4115,25.5311,26.1483,777800.0],["2002-08-16",26.1484,26.3398,25.5216,26.3158,814500.0],["2002-08-19",26.5551,27.201,26.5072,27.1866,764800.0],["2002-08-20",27.1866,27.1866,26.5263,26.7464,393700.0],["2002-08-21",26.7895,27.4881,26.4546,27.1723,433000.0],["2002-08-22",27.1723,28.2775,27.1292,27.9905,401200.0],["2002-08-23",27.9426,27.9666,27.091,27.1675,640300.0],["2002-08-26",27.1292,27.335,26.579,27.1101,463000.0],["2002-08-27",27.3684,27.7177,27.1101,27.4546,512300.0],["2002-08-28",27.4353,27.4401,26.8577,27.1562,474000.0],["2002-08-29",27.0743,27.0743,26.3572,26.5497,793100.0],["2002-08-30",26.5497,27.0358,26.516,26.6219,307800.0],["2002-09-03",26.3524,26.4005,25.4138,25.8036,614400.0],["2002-09-04",25.8133,26.1983,25.3416,26.1791,466400.0],["2002-09-05",26.1791,26.1791,25.5341,25.8133,380800.0],["2002-09-06",26.0154,26.1935,25.5822,25.9914,426700.0],["2002-09-09",25.8951,26.1839,25.486,26.0347,590700.0],["2002-09-10",26.0395,26.078,25.3175,25.7314,553800.0],["2002-09-11",25.9914,26.078,25.5726,25.5822,391300.0],["2002-09-12",25.5822,25.5822,24.4463,24.6244,908600.0],["2002-09-13",24.6292,24.9902,24.1142,24.9036,743100.0],["2002-09-16",24.8121,25.2838,24.557,25.2116,482000.0],["2002-09-17",25.6929,25.6929,24.3789,24.3837,486100.0],["2002-09-18",24.3789,24.5859,23.6473,24.3019,553100.0],["2002-09-19",24.0179,24.1094,23.3441,23.4885,758800.0],["2002-09-20",23.5607,23.734,23.32,23.5125,640800.0],["2002-09-23",23.3682,23.3922,22.7665,22.8772,533400.0],["2002-09-24",22.0445,23.0794,21.8761,22.367,1236200.0],["2002-09-25",22.6558,23.45,22.6414,23.2719,917500.0],["2002-09-26",23.6329,24.1527,23.45,23.9987,431600.0],["2002-09-27",23.9698,24.1816,22.5018,22.5355,680300.0],["2002-09-30",22.3574,22.3574,21.5584,22.0734,689900.0],["2002-10-01",22.213,23.1516,21.7654,23.1516,726700.0],["2002-10-02",23.0312,23.0361,21.9001,22.0349,649900.0],["2002-10-03",22.0686,22.3189,21.3851,21.568,626000.0],["2002-10-04",21.6883,21.8039,20.5235,21.0434,863700.0],["2002-10-07",21.0434,21.2022,19.9748,20.1096,753800.0],["2002-10-08",20.2155,21.0819,19.7727,20.8557,824500.0],["2002-10-09",20.7594,20.7594,19.4935,19.5417,691600.0],["2002-10-10",19.5417,19.7823,18.8822,19.5802,1558000.0],["2002-10-11",19.5802,21.8039,19.5802,21.0771,1305200.0],["2002-10-14",21.0722,21.9723,20.9904,21.4381,619900.0],["2002-10-15",22.6221,23.5703,22.1408,23.5125,1231000.0],["2002-10-16",23.4644,23.4692,21.9916,22.0253,933700.0],["2002-10-17",22.8387,23.6329,22.8194,23.2671,988700.0],["2002-10-18",23.2189,23.527,22.6221,23.3682,705900.0],["2002-10-21",23.3537,24.0661,22.9831,23.965,630400.0],["2002-10-22",23.5848,23.6088,22.7809,22.9253,439300.0],["2002-10-23",22.8772,23.2526,22.6462,23.2093,443300.0],["2002-10-24",23.6233,23.6329,22.7088,22.8435,427700.0],["2002-10-25",22.8483,23.1564,22.3333,22.6558,633200.0],["2002-10-28",22.8146,23.0072,21.9483,22.0927,644500.0],["2002-10-29",22.0927,22.2852,21.5584,22.1504,534900.0],["2002-10-30",22.1552,22.3622,21.8616,22.2034,271600.0],["2002-10-31",22.1649,22.6029,22.1649,22.4344,367600.0],["2002-11-01",22.4344,23.0024,22.2852,22.9205,380300.0],["2002-11-04",23.0794,23.7773,23.0457,23.0553,493000.0],["2002-11-05",23.0601,23.4211,22.8772,23.3778,386200.0],["2002-11-06",23.4163,23.6666,23.0168,23.4259,934100.0],["2002-11-07",22.9109,22.935,22.0493,22.1119,808700.0],["2002-11-08",22.16,22.5258,21.8279,21.9001,602200.0],["2002-11-11",21.9049,22.0349,21.5728,21.5776,515900.0],["2002-11-12",21.6113,22.4151,21.6065,22.0108,514600.0],["2002-11-13",22.0156,22.5788,21.6306,22.2226,639400.0],["2002-11-14",22.4296,23.0649,22.4055,23.0409,443100.0],["2002-11-15",23.0457,23.5607,23.0072,23.3248,500400.0],["2002-11-18",23.6714,23.8639,23.5077,23.7917,825100.0],["2002-11-19",23.5607,23.5607,22.8483,22.9301,562000.0],["2002-11-20",22.9783,23.9217,22.935,23.9072,608100.0],["2002-11-21",24.0564,25.3416,23.9217,25.2357,811200.0],["2002-11-22",25.2309,25.6833,25.0287,25.2934,524200.0],["2002-11-25",25.2934,25.8807,25.1731,25.7844,465600.0],["2002-11-26",25.6063,25.7748,25.4138,25.4234,753800.0],["2002-11-27",25.6753,26.3438,25.6317,26.3341,474200.0],["2002-11-29",26.3341,26.3341,26.0096,26.0532,232100.0],["2002-12-02",26.402,27.1238,25.5784,25.8449,400500.0],["2002-12-03",25.4331,25.4815,24.5466,24.6822,652800.0],["2002-12-04",24.5369,25.0262,24.3431,24.9341,434900.0],["2002-12-05",24.8518,24.9099,24.377,24.5902,319500.0],["2002-12-06",24.222,24.939,24.1251,24.6531,368800.0],["2002-12-09",24.6095,24.6095,23.9991,24.1154,476200.0],["2002-12-10",24.4158,24.9002,23.9555,24.4884,697600.0],["2002-12-11",24.1009,24.9874,24.1009,24.8905,525700.0],["2002-12-12",24.8518,25.3604,24.7452,25.2102,438900.0],["2002-12-13",24.9486,25.0794,24.7306,24.8905,449400.0],["2002-12-16",24.9971,26.1161,24.9486,26.1161,471000.0],["2002-12-17",26.1161,26.3051,25.7334,25.8013,506900.0],["2002-12-18",25.8013,25.8013,25.3265,25.4234,307700.0],["2002-12-19",25.3992,25.9078,25.1957,25.2684,215600.0],["2002-12-20",25.3314,25.8933,25.2829,25.8546,569300.0],["2002-12-23",25.6753,25.7092,25.1569,25.2781,459600.0],["2002-12-24",25.2781,25.53,25.2442,25.3604,181400.0],["2002-12-26",25.3653,25.932,25.2781,25.2781,324800.0],["2002-12-27",25.3362,25.4621,25.2102,25.2781,316500.0],["2002-12-30",25.3604,25.3604,24.876,25.1666,320000.0],["2002-12-31",25.1182,25.3895,24.9002,25.2974,308400.0],["2003-01-02",25.5542,26.3148,25.3168,26.2712,353400.0],["2003-01-03",25.966,26.0919,25.5736,25.7964,409400.0],["2003-01-06",25.7964,26.7217,25.748,26.6054,353600.0],["2003-01-07",26.557,26.5957,26.0241,26.1694,332500.0],["2003-01-08",26.0483,26.5279,25.8206,26.2179,611900.0],["2003-01-09",26.2663,26.8525,26.2227,26.838,402500.0],["2003-01-10",26.7411,27.0075,26.4649,26.6684,395600.0],["2003-01-13",26.7895,27.7972,26.7459,27.6761,853400.0],["2003-01-14",27.5646,27.6131,27.1868,27.3708,407500.0],["2003-01-15",27.3708,27.5501,27.022,27.3466,423300.0],["2003-01-16",27.3466,28.0588,27.2982,27.6615,716900.0],["2003-01-17",27.5404,27.6276,26.8961,27.0075,461100.0],["2003-01-21",26.7362,27.3612,26.5521,26.7072,580900.0],["2003-01-22",26.7072,26.7992,25.9175,25.9272,811000.0],["2003-01-23",26.1113,26.3051,25.5687,25.8691,956700.0],["2003-01-24",25.966,26.0386,25.0455,25.2102,470400.0],["2003-01-27",25.2054,25.5058,24.6386,24.7161,528800.0],["2003-01-28",24.8518,25.0068,24.6338,24.9729,348600.0],["2003-01-29",24.8033,25.4234,24.3625,25.2248,463500.0],["2003-01-30",25.2103,25.2975,24.4981,24.6192,436900.0],["2003-01-31",24.5369,25.375,24.4012,25.1763,432600.0],["2003-02-03",25.1182,25.4331,24.658,24.7839,595300.0],["2003-02-04",24.6677,24.7791,24.285,24.314,543000.0],["2003-02-05",24.6338,25.8642,24.6095,25.2393,1442200.0],["2003-02-06",24.9487,25.5494,24.9147,25.1134,678200.0],["2003-02-07",25.1715,25.5445,24.3915,24.5078,532300.0],["2003-02-10",24.6095,24.876,24.2608,24.8663,398500.0],["2003-02-11",24.9874,25.467,24.6725,24.7694,651500.0],["2003-02-12",24.7064,24.7549,24.1493,24.2026,516500.0],["2003-02-13",24.2026,24.3043,23.5825,23.8974,613600.0],["2003-02-14",24.0185,24.44,23.6164,24.4255,456400.0],["2003-02-18",24.5466,25.157,24.5127,24.9826,314500.0],["2003-02-19",25.0068,25.1521,24.5369,24.6774,457600.0],["2003-02-20",24.6822,24.9341,24.2704,24.4497,561400.0],["2003-02-21",24.6095,24.8421,24.222,24.7355,354800.0],["2003-02-24",24.7355,24.8372,23.9071,23.9604,549700.0],["2003-02-25",23.9313,24.0476,23.3694,24.0282,853800.0],["2003-02-26",24.2136,24.2331,23.7892,23.8477,373300.0],["2003-02-27",24.0819,24.1453,23.7063,23.9502,772300.0],["2003-02-28",24.1941,24.3843,23.877,24.0282,600300.0],["2003-03-03",24.1502,24.316,23.6819,23.7258,516800.0],["2003-03-04",23.6868,23.6916,22.6429,22.6527,1376900.0],["2003-03-05",22.8136,23.1209,22.6771,22.9112,933200.0],["2003-03-06",22.8039,22.8965,22.399,22.7112,795500.0],["2003-03-07",22.3405,22.999,22.3161,22.9112,859000.0],["2003-03-10",22.6673,22.7063,22.0234,22.16,665300.0],["2003-03-11",22.16,22.3698,20.8771,20.9308,3673600.0],["2003-03-12",21.4625,22.3307,21.2332,22.2868,2552900.0],["2003-03-13",22.7551,23.6282,22.6575,23.5697,1490900.0],["2003-03-14",23.6185,24.0136,23.2917,23.4673,1118600.0],["2003-03-17",23.4136,24.4379,23.2429,24.3258,794700.0],["2003-03-18",24.3258,24.4282,23.999,24.3111,653000.0],["2003-03-19",24.3648,24.6867,24.2331,24.6867,808700.0],["2003-03-20",24.6867,25.2184,24.2477,25.1013,889800.0],["2003-03-21",25.5355,26.0623,25.3647,25.994,851400.0],["2003-03-24",25.633,25.633,24.8087,24.955,757000.0],["2003-03-25",24.8526,25.6477,24.7501,25.316,580600.0],["2003-03-26",25.2916,25.2916,24.5257,24.755,717200.0],["2003-03-27",24.4867,24.9257,24.3599,24.6623,625600.0],["2003-03-28",24.6331,24.638,24.1355,24.1843,664900.0],["2003-03-31",24.0624,24.3648,23.6868,23.916,739500.0],["2003-04-01",24.038,24.3892,23.6136,24.238,604600.0],["2003-04-02",24.6331,25.4574,24.6331,25.3403,656400.0],["2003-04-03",25.3404,25.5062,24.9745,25.0233,373400.0],["2003-04-04",25.1452,25.3062,24.6428,24.8184,771300.0],["2003-04-07",25.4867,26.1208,25.1745,25.1794,910200.0],["2003-04-08",25.1794,25.4135,24.8867,25.2184,588700.0],["2003-04-09",25.2233,25.6818,24.916,24.9452,613800.0],["2003-04-10",24.9453,25.2526,24.6623,25.2379,611500.0],["2003-04-11",25.2769,25.7111,25.2184,25.3403,417500.0],["2003-04-14",25.4623,26.2379,25.3891,26.233,528200.0],["2003-04-15",26.233,26.4915,25.9257,26.472,604900.0],["2003-04-16",25.5989,26.194,25.316,25.3891,1667800.0],["2003-04-17",25.3891,26.4232,25.3647,26.1842,1121700.0],["2003-04-21",26.1891,26.7988,25.3599,26.6964,2246800.0],["2003-04-22",26.4135,26.9256,26.0379,26.8525,1076800.0],["2003-04-23",26.6817,26.6817,26.072,26.3013,1229000.0],["2003-04-24",26.3013,26.4232,25.755,25.9793,706900.0],["2003-04-25",25.9794,26.4623,25.4135,25.4769,749300.0],["2003-04-28",25.4769,26.0964,25.4623,26.0232,653800.0],["2003-04-29",26.3891,26.4135,25.6672,26.0671,853300.0],["2003-04-30",25.9452,26.2867,25.7111,26.0915,1228700.0],["2003-05-01",25.9696,25.9696,25.4428,25.7062,835200.0],["2003-05-02",25.7208,26.4574,25.6818,26.194,657500.0],["2003-05-05",26.1208,26.2476,25.7599,25.8574,489500.0],["2003-05-06",25.8574,26.5305,25.7891,26.194,812200.0],["2003-05-07",26.1501,26.1598,25.8037,25.9842,712300.0],["2003-05-08",25.9159,26.1745,25.633,25.8135,690600.0],["2003-05-09",25.9013,26.194,25.8525,26.033,822400.0],["2003-05-12",26.0379,26.9208,25.9988,26.8427,1137400.0],["2003-05-13",26.936,26.936,26.4648,26.6022,813200.0],["2003-05-14",26.6268,26.7004,26.0132,26.1801,554000.0],["2003-05-15",26.2586,26.504,26.1163,26.2734,423300.0],["2003-05-16",26.0132,26.1899,25.6304,25.9004,725600.0],["2003-05-19",25.7776,25.7776,25.0611,25.3016,735000.0],["2003-05-20",25.4979,25.7089,25.1052,25.4832,823400.0],["2003-05-21",25.277,25.4439,25.0807,25.1249,798200.0],["2003-05-22",25.3016,25.7678,25.0905,25.6746,616500.0],["2003-05-23",25.601,25.8169,25.4684,25.6255,428400.0],["2003-05-27",25.601,26.3323,25.4292,26.239,686700.0],["2003-05-28",25.8169,26.8575,25.8169,26.7298,970100.0],["2003-05-29",26.9458,28.2268,26.9458,27.1863,1330000.0],["2003-05-30",27.5004,28.2023,27.4072,27.9274,869900.0],["2003-06-02",28.0501,28.3544,27.9422,28.006,423900.0],["2003-06-03",28.3692,28.8845,28.0698,28.7618,1092300.0],["2003-06-04",28.7569,28.7716,28.3495,28.5851,658300.0],["2003-06-05",28.5851,28.7716,28.1728,28.5655,867500.0],["2003-06-06",29.0563,29.8024,27.8195,29.3017,1301300.0],["2003-06-09",29.2526,29.3262,28.7765,28.9827,855500.0],["2003-06-10",29.0563,29.5471,28.9336,29.449,489000.0],["2003-06-11",29.449,30.5042,29.3017,30.46,866900.0],["2003-06-12",30.5337,31.3828,30.5337,31.3435,1437100.0],["2003-06-13",31.4613,31.4859,30.7005,31.0294,747900.0],["2003-06-16",31.314,31.9178,31.0294,31.9178,446500.0],["2003-06-17",31.9521,32.227,31.8441,31.9914,566700.0],["2003-06-18",31.9472,31.9767,31.1914,31.3877,769000.0],["2003-06-19",31.3141,31.5938,30.6269,30.8625,667300.0],["2003-06-20",31.1668,31.2404,30.7594,30.9263,769300.0],["2003-06-23",30.9312,31.0686,30.7054,30.8723,607600.0],["2003-06-24",30.8478,31.265,30.7987,31.1128,625600.0],["2003-06-25",31.1177,31.3779,30.941,30.9754,651400.0],["2003-06-26",30.9999,31.4417,30.9999,31.3582,473200.0],["2003-06-27",31.2895,31.4024,31.0588,31.1423,577000.0],["2003-06-30",31.2404,31.5595,30.9459,31.265,512200.0],["2003-07-01",31.2159,31.2404,30.5778,31.103,953000.0],["2003-07-02",31.0539,31.1619,30.8674,31.1177,398200.0],["2003-07-03",30.995,31.0048,30.5533,30.8723,342400.0],["2003-07-07",30.9459,31.4073,30.7496,31.373,755600.0],["2003-07-08",31.2748,31.4858,31.1423,31.4122,445800.0],["2003-07-09",31.4122,31.4711,31.1423,31.2355,444400.0],["2003-07-10",31.1128,31.4368,31.0932,31.3435,678200.0],["2003-07-11",31.3435,31.5693,31.265,31.4417,899100.0],["2003-07-14",31.6822,32.8209,31.6576,32.3546,925700.0],["2003-07-15",32.4724,32.7816,31.7116,31.7705,1239900.0],["2003-07-16",31.854,32.2122,31.4613,31.5595,523900.0],["2003-07-17",31.4858,31.8343,31.265,31.4662,511100.0],["2003-07-18",31.5153,31.692,31.2012,31.4122,558800.0],["2003-07-21",31.4417,31.6085,31.1619,31.3779,510300.0],["2003-07-22",31.6576,31.903,31.368,31.8343,376300.0],["2003-07-23",31.6085,32.3791,31.5938,32.3693,522600.0],["2003-07-24",32.3693,32.3938,30.7005,30.8281,1097100.0],["2003-07-25",30.9018,31.903,30.8527,31.8638,741900.0],["2003-07-28",32.0503,32.3055,31.6969,32.1779,640700.0],["2003-07-29",32.3693,32.6883,31.7116,32.4675,1046300.0],["2003-07-30",32.5018,32.5755,32.1337,32.1337,732900.0],["2003-07-31",32.1975,32.3595,31.7362,31.7951,785600.0],["2003-08-01",31.8343,32.3497,31.5153,32.2172,1444300.0],["2003-08-04",32.3693,32.8847,31.854,32.6933,773400.0],["2003-08-05",32.6442,32.6638,32.0699,32.1435,634700.0],["2003-08-06",32.0454,32.6147,31.7803,32.4184,634500.0],["2003-08-07",32.4184,32.9779,32.2761,32.8552,701800.0],["2003-08-08",32.8552,33.1595,32.7178,33.1006,413200.0],["2003-08-11",33.1006,33.243,32.4822,33.1595,519300.0],["2003-08-12",33.0074,33.5571,32.8258,33.5129,438200.0],["2003-08-13",33.4982,33.4982,32.9092,33.2675,438200.0],["2003-08-14",33.1791,33.8221,32.8356,33.6651,419700.0],["2003-08-15",33.7681,33.7681,33.3264,33.5816,230000.0],["2003-08-18",33.8417,34.3129,33.7534,34.2246,631700.0],["2003-08-19",34.2344,34.2589,33.9399,34.1706,468100.0],["2003-08-20",34.1608,34.259,34.0037,34.2295,443300.0],["2003-08-21",34.2589,34.3817,34.1166,34.3326,804300.0],["2003-08-22",34.3522,34.3571,33.935,33.9448,524300.0],["2003-08-25",33.9301,34.0086,33.6405,33.7927,596000.0],["2003-08-26",33.7681,33.827,33.0908,33.7092,766600.0],["2003-08-27",33.9608,34.5133,33.7635,34.4738,488000.0],["2003-08-28",34.4787,34.7254,34.2716,34.5133,774200.0],["2003-08-29",34.5133,34.5133,34.0841,34.3209,638900.0],["2003-09-02",34.4294,34.7007,34.1729,34.681,764800.0],["2003-09-03",34.7944,35.4899,34.6957,35.4307,674600.0],["2003-09-04",35.4356,35.4356,34.3406,34.5034,1081800.0],["2003-09-05",34.4984,34.8881,34.2222,34.5083,484700.0],["2003-09-08",34.5083,34.8881,34.5083,34.5527,368200.0],["2003-09-09",34.4294,34.4294,33.6254,33.6648,656000.0],["2003-09-10",33.6648,33.7586,32.999,33.1173,958700.0],["2003-09-11",33.2949,33.4675,32.6734,32.9398,860400.0],["2003-09-12",32.8164,33.6648,32.7523,33.6007,428300.0],["2003-09-15",33.6895,34.2765,33.6895,34.0841,522400.0],["2003-09-16",34.0348,34.5231,34.0298,34.5034,594500.0],["2003-09-17",34.4738,34.5231,34.2025,34.3505,651900.0],["2003-09-18",34.3505,34.5576,34.2765,34.528,615600.0],["2003-09-19",34.5231,34.5231,34.0446,34.237,412300.0],["2003-09-22",33.9855,34.2666,33.8079,33.8918,349500.0],["2003-09-23",33.8918,34.1976,33.8918,34.0693,536500.0],["2003-09-24",34.0841,34.1828,33.7142,33.8276,592200.0],["2003-09-25",33.8276,34.163,33.5711,33.6648,482600.0],["2003-09-26",33.6648,33.8671,33.4429,33.5021,546400.0],["2003-09-29",33.5267,33.6402,33.1716,33.3787,444700.0],["2003-09-30",33.3294,33.5909,32.8263,33.4281,566500.0],["2003-10-01",33.4231,34.0594,33.4231,34.0101,479600.0],["2003-10-02",34.0348,34.3061,33.946,34.1877,496000.0],["2003-10-03",34.2814,34.5626,34.2173,34.3159,621100.0],["2003-10-06",34.3159,34.4491,34.1137,34.4294,384500.0],["2003-10-07",34.4294,34.5231,34.0446,34.4541,401400.0],["2003-10-08",34.5182,34.7401,34.2567,34.676,680900.0],["2003-10-09",34.7747,35.0213,34.676,34.8043,582900.0],["2003-10-10",34.8043,34.972,34.5971,34.7599,421200.0],["2003-10-13",34.8487,35.4702,34.7993,35.4652,435200.0],["2003-10-14",35.4652,35.5392,35.3419,35.4554,304700.0],["2003-10-15",35.554,36.1805,35.4208,35.4899,1204000.0],["2003-10-16",35.4899,35.4899,34.7993,35.2433,1045100.0],["2003-10-17",35.3666,35.6231,35.2778,35.4159,532800.0],["2003-10-20",35.3172,35.7168,35.046,35.1397,524100.0],["2003-10-21",35.0657,35.0657,34.4787,34.4787,598200.0],["2003-10-22",32.5846,33.7881,32.3577,32.4613,1780400.0],["2003-10-23",32.4613,33.2357,32.4613,33.0088,1305100.0],["2003-10-24",33.0088,33.5909,32.7671,33.3541,507000.0],["2003-10-27",33.359,33.8128,33.359,33.6352,341000.0],["2003-10-28",33.7783,34.3307,33.6796,34.2617,506300.0],["2003-10-29",34.2666,34.9227,34.1581,34.8635,718300.0],["2003-10-30",34.9868,35.485,34.6415,35.2482,978800.0],["2003-10-31",35.2186,35.3814,34.7106,34.7599,502600.0],["2003-11-03",34.8832,35.0164,34.7155,34.7401,638800.0],["2003-11-04",34.7451,34.8092,34.4639,34.602,1032500.0],["2003-11-05",34.5774,34.6267,34.1088,34.5034,1188900.0],["2003-11-06",34.602,34.7697,34.0792,34.2814,785000.0],["2003-11-07",34.3801,34.6514,34.0693,34.3899,483300.0],["2003-11-10",33.0729,33.4133,32.703,32.8164,1781500.0],["2003-11-11",32.8214,33.5563,32.8214,33.3541,903000.0],["2003-11-12",33.4182,33.4182,32.9743,33.1469,678600.0],["2003-11-13",33.1469,33.5415,32.999,33.5169,843000.0],["2003-11-14",33.5169,33.6747,33.1519,33.1568,748100.0],["2003-11-17",33.0581,33.0729,32.5057,32.8016,819000.0],["2003-11-18",32.8806,32.9743,32.6093,32.7868,746200.0],["2003-11-19",32.9102,33.1469,32.4465,32.9003,677300.0],["2003-11-20",32.8011,33.1928,32.4838,32.8805,458800.0],["2003-11-21",32.8805,33.0887,32.7664,32.8953,502500.0],["2003-11-24",33.168,34.0753,33.163,33.9712,685000.0],["2003-11-25",33.9861,34.1447,33.4804,33.9464,351300.0],["2003-11-26",33.8473,33.9464,33.3217,33.7233,284200.0],["2003-11-28",33.7629,34.0059,33.7629,33.872,78100.0],["2003-12-01",34.0604,34.1745,33.8423,34.11,310400.0],["2003-12-02",34.11,34.2885,33.7134,33.9811,356600.0],["2003-12-03",34.0604,34.1993,33.6886,33.7283,562100.0],["2003-12-04",33.7332,33.7382,33.2672,33.3911,438700.0],["2003-12-05",33.3663,33.3663,32.9945,33.1432,578800.0],["2003-12-08",33.0937,33.639,32.9945,33.6142,421000.0],["2003-12-09",33.6142,33.8869,33.3515,33.3713,517100.0],["2003-12-10",33.3911,33.401,32.7069,32.9251,615700.0],["2003-12-11",32.9747,33.4655,32.9747,33.3862,388500.0],["2003-12-12",33.3415,33.3614,33.0887,33.2226,402200.0],["2003-12-15",33.9613,33.9613,33.3217,33.3713,509200.0],["2003-12-16",33.4159,34.7049,32.8755,34.5166,1490000.0],["2003-12-17",34.5166,34.6306,34.0406,34.5909,651500.0],["2003-12-18",34.705,35.6519,34.6752,35.5924,640700.0],["2003-12-19",35.6717,35.6717,35.0768,35.2553,543500.0],["2003-12-22",35.2057,35.6965,35.1611,35.6222,190600.0],["2003-12-23",35.6965,35.8354,35.4486,35.7659,414500.0],["2003-12-24",35.7659,35.7659,35.3346,35.4734,114000.0],["2003-12-26",35.523,35.7114,35.4833,35.642,58200.0],["2003-12-29",35.6965,36.1923,35.5974,36.0287,315800.0],["2003-12-30",36.0436,36.0436,35.7709,35.994,242800.0],["2003-12-31",36.1179,36.1179,35.6122,36.0188,316900.0],["2004-01-02",36.1328,36.2667,35.1908,35.29,293400.0],["2004-01-05",35.8205,35.9196,35.2751,35.8056,565800.0],["2004-01-06",35.6965,35.9097,35.4239,35.647,327700.0],["2004-01-07",35.6519,35.9543,35.4734,35.8105,480500.0],["2004-01-08",35.8155,36.3063,35.3743,36.0832,623400.0],["2004-01-09",36.0832,36.7773,36.0832,36.346,522300.0],["2004-01-12",36.4402,36.5493,35.2156,36.1427,306400.0],["2004-01-13",36.0684,36.1526,35.756,36.0733,409900.0],["2004-01-14",36.1725,37.2334,36.1725,37.2087,586000.0],["2004-01-15",37.2137,37.6351,37.0054,37.5458,649300.0],["2004-01-16",37.7045,38.1705,37.6549,38.0763,741600.0],["2004-01-20",37.8284,38.1408,37.7441,37.9524,558100.0],["2004-01-21",37.9276,39.6628,37.9276,39.3554,702100.0],["2004-01-22",39.2315,39.3901,39.0332,39.1521,642700.0],["2004-01-23",38.8695,39.1769,38.3886,38.7555,577000.0],["2004-01-26",38.7456,39.1174,38.7208,38.929,433300.0],["2004-01-27",38.8696,39.053,38.3143,38.3738,746100.0],["2004-01-28",38.3738,38.4233,36.8071,36.9608,849100.0],["2004-01-29",37.0351,37.4119,36.5889,37.2483,758800.0],["2004-01-30",37.0351,37.8135,36.817,37.6549,772600.0],["2004-02-02",37.5309,37.7293,36.7228,37.1343,691000.0],["2004-02-03",37.6797,37.997,36.1923,36.346,1839200.0],["2004-02-04",36.0684,36.6336,36.0039,36.1675,876100.0],["2004-02-05",36.2914,36.5889,36.0683,36.2022,653000.0],["2004-02-06",36.227,36.6633,36.0089,36.4501,536000.0],["2004-02-09",36.9211,36.9211,36.1278,36.3212,572800.0],["2004-02-10",36.3609,36.5542,36.0981,36.4501,294900.0],["2004-02-11",36.4551,36.7823,35.7858,36.6236,626800.0],["2004-02-12",36.6534,36.9062,36.3063,36.5393,479500.0],["2004-02-13",36.5741,36.5741,35.7461,35.9444,412300.0],["2004-02-17",35.9444,36.2468,35.7064,36.0089,443400.0],["2004-02-18",36.0089,36.0238,35.6271,35.7808,435800.0],["2004-02-19",35.9692,36.0634,35.5726,35.6222,280000.0],["2004-02-20",35.642,35.87,35.1512,35.3643,343600.0],["2004-02-23",35.3743,35.3941,34.7496,34.8041,631000.0],["2004-02-24",34.8934,35.518,34.7545,34.8586,643700.0],["2004-02-25",35.158,35.158,34.2002,34.9983,686100.0],["2004-02-26",35.0232,36.4749,34.9784,36.2454,846200.0],["2004-02-27",36.3701,36.5896,36.0209,36.3851,699500.0],["2004-03-01",36.3651,36.859,36.2354,36.839,636100.0],["2004-03-02",36.7143,36.7143,36.0309,36.1307,829800.0],["2004-03-03",36.1257,36.3901,35.6069,36.2354,334900.0],["2004-03-04",36.2354,36.2354,35.8014,35.976,498200.0],["2004-03-05",35.8912,36.6245,35.7017,36.405,838600.0],["2004-03-08",36.435,36.435,35.552,35.5919,337200.0],["2004-03-09",35.4672,35.6169,34.8886,35.0233,560200.0],["2004-03-10",35.0682,35.3425,34.1204,34.1603,417900.0],["2004-03-11",34.1653,34.3598,33.2973,33.2973,991900.0],["2004-03-12",33.4968,34.1703,33.3123,33.8959,658200.0],["2004-03-15",33.9208,34.1453,33.2225,33.3173,383500.0],["2004-03-16",33.422,33.6465,33.2723,33.5068,564400.0],["2004-03-17",33.7063,34.6641,33.6714,34.5045,598800.0],["2004-03-18",34.5993,34.5993,33.6964,34.2451,455800.0],["2004-03-19",34.5693,34.7589,33.9458,33.9757,416200.0],["2004-03-22",33.9807,33.9807,33.4968,33.6265,592200.0],["2004-03-23",33.846,34.1254,33.6315,33.8061,552500.0],["2004-03-24",33.8061,33.9957,33.5617,33.8011,688800.0],["2004-03-25",33.9258,34.1204,33.6714,33.9957,408600.0],["2004-03-26",33.846,34.2251,33.5467,33.9807,551200.0],["2004-03-29",34.1952,34.5444,34.0206,34.0705,398500.0],["2004-03-30",34.0954,34.3897,33.7662,34.27,334700.0],["2004-03-31",34.4696,34.6342,34.0954,34.3548,622300.0],["2004-04-01",34.4047,34.8337,34.0106,34.714,523500.0],["2004-04-02",34.8387,34.8886,34.4097,34.7639,697000.0],["2004-04-05",34.7639,35.143,34.689,35.0682,613800.0],["2004-04-06",34.8936,35.2328,34.7439,35.0532,458900.0],["2004-04-07",34.9534,34.9933,34.5344,34.7489,369300.0],["2004-04-08",35.0981,35.0981,33.8809,34.1802,514100.0],["2004-04-12",34.28,34.6192,34.0954,34.5544,272300.0],["2004-04-13",34.6192,34.7938,33.2973,33.5268,731600.0],["2004-04-14",33.2773,34.1553,32.9032,33.8709,503100.0],["2004-04-15",33.831,34.1852,33.6964,34.0855,494400.0],["2004-04-16",34.0356,34.5693,33.4669,34.4197,606100.0],["2004-04-19",34.295,34.3448,33.6066,34.0555,457700.0],["2004-04-20",34.0605,34.3548,33.6415,33.6415,429100.0],["2004-04-21",33.9458,34.1702,32.6089,33.2973,1176000.0],["2004-04-22",33.1227,34.9933,33.0279,34.5893,1003300.0],["2004-04-23",34.6242,34.7489,34.1703,34.5244,563100.0],["2004-04-26",34.5294,34.6242,33.9757,34.0455,515100.0],["2004-04-27",34.1204,34.295,33.8261,34.0505,351500.0],["2004-04-28",33.8011,34.1802,33.6016,33.6714,580500.0],["2004-04-29",33.5467,33.6215,32.3744,32.7785,871400.0],["2004-04-30",32.7885,33.1726,32.4593,32.6787,557700.0],["2004-05-03",32.6787,33.0978,32.564,32.993,402500.0],["2004-05-04",32.8683,33.0329,32.2996,32.4493,674600.0],["2004-05-05",32.4543,32.7186,32.12,32.5241,627200.0],["2004-05-06",32.4243,32.4243,31.6262,31.8108,793200.0],["2004-05-07",31.8108,31.8108,30.9278,30.9727,1087100.0],["2004-05-10",30.8729,31.2521,30.4539,30.9777,930800.0],["2004-05-11",31.1024,31.9255,31.0924,31.7858,934800.0],["2004-05-12",31.6761,32.0502,31.1623,31.9854,1198100.0],["2004-05-13",31.9854,32.4143,31.6811,32.145,979300.0],["2004-05-14",32.145,32.2996,31.6262,32.1151,764700.0],["2004-05-17",31.8756,32.0751,31.6761,31.9255,857700.0],["2004-05-18",32.1766,32.5934,32.0962,32.4679,727000.0],["2004-05-19",32.6688,32.9701,31.7949,31.9054,814600.0],["2004-05-20",31.9054,32.3925,31.7397,32.1565,581700.0],["2004-05-21",32.493,32.5532,32.1414,32.3524,424500.0],["2004-05-24",32.4528,32.9199,32.4126,32.8295,578800.0],["2004-05-25",32.8445,34.2758,32.5533,34.2558,1252100.0],["2004-05-26",34.2809,34.4717,33.869,34.095,1138500.0],["2004-05-27",34.1503,34.2457,33.849,33.9745,571200.0],["2004-05-28",33.9494,33.9494,32.9751,33.412,1218500.0],["2004-06-01",33.3618,33.5979,33.2463,33.5476,813900.0],["2004-06-02",33.5978,33.7234,33.2212,33.5677,782500.0],["2004-06-03",33.5627,33.5677,33.2011,33.412,709600.0],["2004-06-04",33.412,33.412,32.5583,33.2112,1279200.0],["2004-06-07",33.2764,33.9243,33.2262,33.869,640800.0],["2004-06-08",33.8188,33.8188,33.2011,33.7184,1030500.0],["2004-06-09",33.5928,33.8439,33.5125,33.5727,1028800.0],["2004-06-10",33.623,33.9996,33.4673,33.8239,568500.0],["2004-06-14",33.5476,33.5476,32.8295,33.181,769300.0],["2004-06-15",33.2714,34.1252,33.2262,33.9896,1025900.0],["2004-06-16",33.9896,34.1001,33.633,33.6882,492300.0],["2004-06-17",33.6882,33.8138,33.5376,33.6782,524300.0],["2004-06-18",33.6782,33.8741,33.5376,33.7234,592500.0],["2004-06-21",33.4823,34.1001,33.4723,33.9092,531200.0],["2004-06-22",33.8741,34.301,33.8289,34.1453,512300.0],["2004-06-23",34.0749,35.1045,34.0097,34.9639,743300.0],["2004-06-24",34.9839,35.6469,34.8182,35.5615,980400.0],["2004-06-25",35.5063,35.5615,34.999,35.0693,447700.0],["2004-06-28",35.3305,35.3455,34.4014,34.537,531600.0],["2004-06-29",34.4767,34.4767,34.08,34.1854,535300.0],["2004-06-30",34.2055,34.5972,33.9092,34.4516,344300.0],["2004-07-01",34.4516,34.5922,33.6782,33.9544,742300.0],["2004-07-02",33.9745,34.5772,33.9142,34.2105,375000.0],["2004-07-06",34.2106,34.4516,34.0549,34.3261,489000.0],["2004-07-07",34.321,34.321,33.3016,33.3367,1015700.0],["2004-07-08",33.0705,33.0705,32.3474,32.3875,1868300.0],["2004-07-09",32.3725,32.8244,32.3021,32.6587,687000.0],["2004-07-12",32.6637,32.6637,31.9255,31.9908,997800.0],["2004-07-13",32.041,32.1615,31.9456,31.9908,644700.0],["2004-07-14",31.8903,31.9054,31.4032,31.4384,813300.0],["2004-07-15",31.5237,31.6041,31.2877,31.2977,954300.0],["2004-07-16",31.8401,31.8903,31.1872,31.1923,992800.0],["2004-07-19",31.1973,31.2425,30.8608,31.1621,1061700.0],["2004-07-20",31.3379,32.1264,31.3128,32.1063,1544900.0],["2004-07-21",32.3925,32.7441,31.368,31.4685,1281000.0],["2004-07-22",31.4685,32.1013,31.3279,32.0058,1138200.0],["2004-07-23",31.8803,31.8853,31.4233,31.6493,877100.0],["2004-07-26",31.6694,31.6744,30.8558,31.0667,929000.0],["2004-07-27",31.137,31.2324,30.8106,31.1621,1058300.0],["2004-07-28",30.9612,31.2626,30.8508,31.1119,449400.0],["2004-07-29",31.1621,31.6342,31.0617,31.4132,790600.0],["2004-07-30",31.3329,31.4936,31.1872,31.358,856800.0],["2004-08-02",31.353,31.6794,31.2324,31.574,975000.0],["2004-08-03",31.574,31.574,30.9161,31.0768,903700.0],["2004-08-04",30.9512,31.3831,30.8859,31.2676,632000.0],["2004-08-05",31.1973,31.2726,29.6555,29.987,2064100.0],["2004-08-06",29.9317,29.9317,29.2035,29.4847,1197000.0],["2004-08-09",29.5701,30.7604,29.4848,30.1326,1119500.0],["2004-08-10",30.3435,30.444,30.0121,30.3837,560300.0],["2004-08-11",30.2431,30.2732,29.5802,29.8363,672100.0],["2004-08-12",29.8363,29.9669,29.3944,29.6053,651100.0],["2004-08-13",29.7308,29.9819,29.5852,29.8765,392900.0],["2004-08-16",29.8815,30.7453,29.781,30.7202,501700.0],["2004-08-17",31.1119,31.5388,31.0064,31.0115,1221000.0],["2004-08-18",31.1119,31.6744,30.9612,31.589,1019200.0],["2004-08-19",31.5639,31.5639,31.0517,31.1471,561600.0],["2004-08-20",31.1471,31.3128,30.7855,31.137,964600.0],["2004-08-23",31.1872,31.2274,30.7302,31.0516,901200.0],["2004-08-24",31.1772,31.1822,30.5846,30.7905,649400.0],["2004-08-25",30.8259,31.0737,30.4314,30.9574,349500.0],["2004-08-26",31.0029,31.2609,31.0029,31.1395,457200.0],["2004-08-27",31.1395,31.1546,31.008,31.1496,535400.0],["2004-08-30",31.1496,31.1546,30.8815,30.922,295600.0],["2004-08-31",30.9574,31.0029,30.6995,30.922,475600.0],["2004-09-01",30.922,30.9271,30.6944,30.8866,599500.0],["2004-09-02",30.8866,31.2558,30.6539,31.2305,795900.0],["2004-09-03",31.2305,31.2305,31.0889,31.1597,334700.0],["2004-09-07",31.1597,31.5947,31.1546,31.3721,727200.0],["2004-09-08",31.3873,31.4075,31.013,31.013,483600.0],["2004-09-09",31.0181,31.2608,30.7247,30.745,965600.0],["2004-09-10",30.8057,31.0939,30.5427,30.9372,573200.0],["2004-09-13",31.013,31.0535,30.8209,31.0333,798500.0],["2004-09-14",30.9523,30.9928,30.659,30.7248,489900.0],["2004-09-15",30.7247,30.9422,30.568,30.7602,746900.0],["2004-09-16",30.7602,30.9979,30.6944,30.9068,515000.0],["2004-09-17",31.0535,31.2811,30.8411,31.2659,1128900.0],["2004-09-20",31.2659,31.3822,30.8916,31.1293,586100.0],["2004-09-21",31.1293,32.1662,31.1293,32.1611,1688700.0],["2004-09-22",31.9082,32.0701,31.539,31.8779,806300.0],["2004-09-23",31.2153,31.4227,30.8917,31.2558,1368300.0],["2004-09-24",31.3317,31.4682,31.0029,31.0737,784900.0],["2004-09-27",31.1041,31.1496,30.4719,30.5629,866800.0],["2004-09-28",30.5225,30.573,29.9661,30.5579,1031900.0],["2004-09-29",30.3606,30.5477,30.2696,30.3556,614800.0],["2004-09-30",30.3606,30.6084,30.1836,30.3909,603600.0],["2004-10-01",30.3909,30.8765,30.2847,30.7602,531900.0],["2004-10-04",30.7652,30.9018,30.1178,30.1532,1114300.0],["2004-10-05",30.0572,30.1431,29.7891,30.0369,1144000.0],["2004-10-06",30.0369,30.5477,30.0217,30.4971,1069000.0],["2004-10-07",30.4466,30.5174,29.8245,29.8548,1142200.0],["2004-10-08",29.8447,29.8852,29.1721,29.2884,1206700.0],["2004-10-11",29.3592,29.6171,29.2125,29.5868,621300.0],["2004-10-12",29.5261,29.7739,29.3086,29.7335,1103200.0],["2004-10-13",29.8296,29.8902,29.4148,29.6121,1078400.0],["2004-10-14",29.6121,29.6879,29.2378,29.2631,934300.0],["2004-10-15",29.2631,29.3541,28.8939,29.2732,795300.0],["2004-10-18",29.3238,29.4755,29.0355,29.4755,722900.0],["2004-10-19",29.6829,30.1583,29.5868,29.9965,1396200.0],["2004-10-20",29.2075,29.3036,27.8672,28.8737,3073700.0],["2004-10-21",28.373,28.6764,28.1201,28.5854,2398100.0],["2004-10-22",28.6259,28.6259,28.024,28.1707,801700.0],["2004-10-25",28.1707,28.1707,27.5789,27.8369,1667900.0],["2004-10-26",27.9431,28.8383,27.7256,28.7017,1378900.0],["2004-10-27",28.6815,29.9762,28.6764,29.8548,1632200.0],["2004-10-28",29.8549,29.8549,29.425,29.5969,894200.0],["2004-10-29",29.6121,29.8194,29.4351,29.7132,630000.0],["2004-11-01",29.7132,29.7132,29.1569,29.3036,1175800.0],["2004-11-02",29.4098,29.8296,29.2834,29.6728,963900.0],["2004-11-03",30.0925,30.7298,30.0521,30.219,1142100.0],["2004-11-04",30.1684,31.1546,30.1583,31.1041,1255800.0],["2004-11-05",31.1041,31.6907,31.0535,31.5845,1267300.0],["2004-11-08",31.2558,31.6503,31.2558,31.362,1041500.0],["2004-11-09",31.5087,32.6668,31.3569,32.2521,1710400.0],["2004-11-10",32.3331,32.5354,31.9285,32.2117,1243400.0],["2004-11-11",32.242,32.2673,32.065,32.156,627700.0],["2004-11-12",32.1914,32.5202,32.1206,32.419,621600.0],["2004-11-15",32.3938,32.6719,32.3685,32.5657,958700.0],["2004-11-16",32.5759,32.5759,32.2551,32.3468,670700.0],["2004-11-17",32.7999,34.8773,32.7999,33.8233,3561900.0],["2004-11-18",33.8233,33.8335,33.2429,33.4822,883400.0],["2004-11-19",33.6298,33.64,32.6217,32.9119,978800.0],["2004-11-22",32.8101,33.1309,32.6064,32.9985,732800.0],["2004-11-23",32.9476,33.0596,32.3366,32.8406,771400.0],["2004-11-24",32.8916,33.4058,32.8916,33.1309,728700.0],["2004-11-26",33.1105,33.3396,33.0596,33.0698,213700.0],["2004-11-29",33.0698,33.5026,32.9934,33.1767,940800.0],["2004-11-30",33.1462,33.1818,32.8152,32.8661,560400.0],["2004-12-01",32.8661,33.2989,32.749,33.0952,916000.0],["2004-12-02",33.029,33.1207,32.6523,32.7134,523700.0],["2004-12-03",32.7643,32.8254,32.413,32.5453,597900.0],["2004-12-06",32.4944,32.4995,32.0922,32.2347,689800.0],["2004-12-07",32.2347,32.5606,32.1278,32.2347,899700.0],["2004-12-08",32.2398,32.7643,32.2398,32.5861,595400.0],["2004-12-09",32.5606,32.6421,32.2653,32.6166,651000.0],["2004-12-10",32.5301,33.0698,32.4842,32.5453,473300.0],["2004-12-13",32.7592,33.7164,32.7388,33.5331,830200.0],["2004-12-14",33.3753,34.4954,33.3753,34.3325,1003300.0],["2004-12-15",34.3121,35.0708,34.0626,34.9587,1267700.0],["2004-12-16",34.7754,34.7754,34.3172,34.4547,634300.0],["2004-12-17",34.2001,34.2001,33.5025,33.7469,1384600.0],["2004-12-20",34.0524,34.2103,33.7571,33.8641,314200.0],["2004-12-21",33.8692,34.6176,33.4516,34.5412,567900.0],["2004-12-22",34.9486,35.4425,34.9282,35.1828,850700.0],["2004-12-23",35.2592,35.2744,34.7856,34.7856,510500.0],["2004-12-27",34.9027,34.9027,34.4649,34.5209,287900.0],["2004-12-28",34.7245,35.1319,34.6991,35.1319,343800.0],["2004-12-29",34.9791,35.1268,34.8365,35.1268,321500.0],["2004-12-30",35.1828,35.417,35.1064,35.2592,313800.0],["2004-12-31",35.3355,35.5239,35.1421,35.2388,295400.0],["2005-01-03",36.1247,36.1502,35.1522,35.1573,757900.0],["2005-01-04",35.2439,35.3559,33.915,34.5514,1012200.0],["2005-01-05",34.7245,35.2133,34.5005,34.582,1550900.0],["2005-01-06",34.75,35.473,34.6227,35.03,984400.0],["2005-01-07",34.9638,35.0147,34.475,34.5922,656500.0],["2005-01-10",34.5922,35.7428,34.5616,35.3712,948800.0],["2005-01-11",35.0809,36.2775,35.0046,35.9465,1407500.0],["2005-01-12",35.86,36.1247,35.641,36.0738,935400.0],["2005-01-13",35.8905,35.8956,34.6074,35.2846,1884500.0],["2005-01-14",35.3864,35.5901,35.0198,35.2693,835300.0],["2005-01-18",35.2693,35.8956,34.8264,35.8549,1170200.0],["2005-01-19",35.7938,35.7989,34.6736,34.8569,1088300.0],["2005-01-20",34.862,35.1675,34.6736,34.7805,614100.0],["2005-01-21",34.7092,35.1013,34.363,34.3936,475800.0],["2005-01-24",34.4292,34.6685,34.307,34.4292,388100.0],["2005-01-25",33.4364,34.8365,33.4364,34.4496,556800.0],["2005-01-26",34.419,34.8111,34.2765,34.7092,439100.0],["2005-01-27",34.7093,34.9638,34.4699,34.6074,668600.0],["2005-01-28",34.4598,34.4598,33.7368,33.9812,1533400.0],["2005-01-31",34.2663,34.7602,34.0066,34.7551,827200.0],["2005-02-01",34.6787,35.254,34.531,35.1726,752300.0],["2005-02-02",35.0555,35.3253,34.5718,34.7602,838500.0],["2005-02-03",33.3498,33.6858,32.5861,33.2734,3836200.0],["2005-02-04",32.8916,33.1716,32.7388,32.8508,2015100.0],["2005-02-07",32.8407,32.8457,32.1686,32.2755,1534900.0],["2005-02-08",32.2755,32.3875,31.8885,31.9955,1278200.0],["2005-02-09",32.0667,32.194,31.4608,31.4812,1012900.0],["2005-02-10",31.5678,31.8936,31.4914,31.802,909000.0],["2005-02-11",31.6696,32.4842,31.5729,32.1686,1162300.0],["2005-02-14",32.1686,32.3519,32.0464,32.2144,678300.0],["2005-02-15",32.3162,33.1309,32.2857,32.8152,1413400.0],["2005-02-16",32.7134,32.7185,32.357,32.4842,886300.0],["2005-02-17",32.469,32.5606,31.7714,31.802,1091800.0],["2005-02-18",31.6441,32.0922,31.6085,32.0209,735700.0],["2005-02-22",31.8223,31.9904,31.3284,31.4659,741500.0],["2005-02-23",32.026,32.4028,31.8783,32.194,1301000.0],["2005-02-24",32.2453,32.7836,32.1684,32.7836,753100.0],["2005-02-25",32.7836,33.004,32.3991,32.8194,582100.0],["2005-02-28",32.8194,32.8194,32.3581,32.681,1493800.0],["2005-03-01",32.681,33.0399,32.6349,32.8758,1508200.0],["2005-03-02",32.8502,32.9066,32.5272,32.6861,932600.0],["2005-03-03",32.6861,32.922,32.5324,32.7989,1000900.0],["2005-03-04",32.9374,33.8345,32.9015,33.7268,1132300.0],["2005-03-07",33.6807,35.3416,33.6499,34.4804,1999500.0],["2005-03-08",34.4804,34.6188,33.7473,33.8345,816300.0],["2005-03-09",33.7576,33.9268,33.4295,33.491,531400.0],["2005-03-10",33.4961,33.9883,33.4397,33.7678,435900.0],["2005-03-11",33.8191,33.9729,33.5474,33.8037,590000.0],["2005-03-14",33.8293,33.9985,33.6243,33.7217,657600.0],["2005-03-15",33.8345,34.1933,33.5218,33.5218,544600.0],["2005-03-16",33.3731,33.4244,32.7784,32.8963,873800.0],["2005-03-17",33.2654,33.2654,32.7272,32.8092,860200.0],["2005-03-18",32.8092,33.045,32.5426,32.7425,813800.0],["2005-03-21",33.3218,34.342,33.0604,34.1421,1686800.0],["2005-03-22",34.3369,35.3416,34.1421,34.3574,1608000.0],["2005-03-23",34.0549,34.2754,33.8037,34.1831,699400.0],["2005-03-24",34.2395,34.706,34.219,34.3164,420000.0],["2005-03-28",34.3317,34.3317,33.6807,33.978,578400.0],["2005-03-29",34.0293,34.0293,33.3526,33.3885,836400.0],["2005-03-30",33.5269,34.9008,33.2962,34.8239,1204400.0],["2005-03-31",34.9418,35.1007,34.6752,34.7214,643600.0],["2005-04-01",34.8905,35.111,33.9421,34.2805,832200.0],["2005-04-04",34.3574,34.6291,34.0139,34.5368,568000.0],["2005-04-05",34.5676,34.7572,34.4445,34.6239,402200.0],["2005-04-06",34.7983,34.8495,34.6035,34.665,399600.0],["2005-04-07",34.7624,34.8598,34.6086,34.8495,478200.0],["2005-04-08",34.8495,34.911,34.4035,34.4086,783700.0],["2005-04-11",34.547,34.547,33.7524,34.1318,969900.0],["2005-04-12",34.1318,35.0341,34.0703,34.9828,1328000.0],["2005-04-13",34.9828,35.2289,34.4599,34.5522,834000.0],["2005-04-14",34.6137,34.6445,33.4193,33.5884,1806800.0],["2005-04-15",33.5935,33.5987,32.7374,32.7374,1844200.0],["2005-04-18",32.8963,33.4961,32.8656,33.4346,1291000.0],["2005-04-19",33.4346,33.45,32.8605,33.1373,1462400.0],["2005-04-20",33.1373,33.1373,31.3943,31.5993,2771600.0],["2005-04-21",33.3218,34.3984,33.127,34.3471,5369800.0],["2005-04-22",33.937,34.0088,32.8246,33.0809,3195200.0],["2005-04-25",33.1322,33.1732,32.5836,33.1117,1666200.0],["2005-04-26",33.1117,33.1168,32.0915,32.2094,1717200.0],["2005-04-27",32.2145,32.3991,31.4353,32.0505,2108800.0],["2005-04-28",32.0402,32.0556,31.6968,31.7378,1033700.0],["2005-04-29",31.8659,31.9018,31.302,31.8147,1008700.0],["2005-05-02",31.9121,32.2453,31.4866,31.5993,1369200.0],["2005-05-03",31.7275,31.7326,31.2712,31.4148,1307600.0],["2005-05-04",31.5378,32.5016,31.4609,32.4606,1364200.0],["2005-05-05",32.4247,32.517,31.9633,32.1889,671000.0],["2005-05-06",32.194,32.3427,32.0659,32.2966,638200.0],["2005-05-09",32.3478,32.6708,32.2966,32.5683,820400.0],["2005-05-10",32.3171,32.5375,32.153,32.2555,954000.0],["2005-05-11",32.3734,32.3939,31.5225,31.9582,989000.0],["2005-05-12",31.3174,32.2453,31.2405,31.3379,1534400.0],["2005-05-13",31.5444,32.0659,31.3792,31.7045,1103400.0],["2005-05-16",31.7045,32.6957,31.6735,32.6957,1438200.0],["2005-05-17",32.6957,32.9952,32.4479,32.959,1001200.0],["2005-05-18",33.0932,34.038,33.0932,33.8418,1168600.0],["2005-05-19",33.9554,34.1774,33.5321,33.8212,719600.0],["2005-05-20",34.7195,35.5714,34.6937,35.2358,3406000.0],["2005-05-23",35.4062,35.9328,35.4062,35.6127,1852900.0],["2005-05-24",35.6178,35.6178,35.1119,35.2151,1240100.0],["2005-05-25",35.21,35.339,34.9415,35.2461,1078500.0],["2005-05-26",35.2771,36.0102,35.2513,35.8502,1053600.0],["2005-05-27",35.7779,35.9482,35.6075,35.654,455200.0],["2005-05-31",35.6798,35.7417,35.4888,35.5197,667500.0],["2005-06-01",35.4681,35.8915,35.2822,35.5455,694900.0],["2005-06-02",35.3029,35.3855,35.1841,35.2822,765500.0],["2005-06-03",35.1945,35.2719,35.0086,35.1067,488800.0],["2005-06-06",35.019,35.0757,34.8279,34.9776,503800.0],["2005-06-07",34.9415,35.2822,34.7556,34.926,660300.0],["2005-06-08",35.0293,35.1119,34.7195,34.7195,405400.0],["2005-06-09",34.7247,34.7247,34.26,34.482,757300.0],["2005-06-10",34.482,34.6576,34.4304,34.5388,335800.0],["2005-06-13",34.5388,34.7402,34.4614,34.6163,911200.0],["2005-06-14",34.6421,35.4371,34.6111,35.1067,589200.0],["2005-06-15",35.1841,35.561,34.8899,35.0964,1116700.0],["2005-06-16",35.1016,36.5626,35.1016,36.5213,1613100.0],["2005-06-17",36.6555,37.4351,36.2477,37.4351,2285000.0],["2005-06-20",37.4042,37.6003,37.1202,37.4609,1577400.0],["2005-06-21",37.4609,38.2302,37.4609,37.9153,1602000.0],["2005-06-22",38.0392,38.0908,36.5678,36.8672,1484500.0],["2005-06-23",36.9085,37.2596,36.5368,36.5368,551900.0],["2005-06-24",36.3974,36.3974,35.623,35.9327,757200.0],["2005-06-27",35.9379,36.0515,35.7572,35.8915,418100.0],["2005-06-28",35.9844,36.3096,35.8605,36.2993,890700.0],["2005-06-29",36.2993,36.3871,36.036,36.1909,854400.0],["2005-06-30",36.2425,36.418,35.9431,36.196,673500.0],["2005-07-01",36.2941,36.3819,35.7675,35.9327,468500.0],["2005-07-05",35.9379,36.6865,35.7675,36.5884,472800.0],["2005-07-06",36.6555,36.6607,36.0876,36.1444,521100.0],["2005-07-07",35.9173,36.0102,35.6281,35.9327,529000.0],["2005-07-08",35.9586,36.1702,35.7985,36.1393,842500.0],["2005-07-11",36.1186,36.7588,36.1186,36.733,935200.0],["2005-07-12",36.6039,36.6297,36.1393,36.3303,494700.0],["2005-07-13",36.3509,36.5574,36.2167,36.3974,428500.0],["2005-07-14",36.5265,36.9137,36.5213,36.5781,413800.0],["2005-07-15",36.671,36.671,36.0102,36.1341,662100.0],["2005-07-18",36.8827,38.1682,36.8827,37.8481,2596400.0],["2005-07-19",37.8481,39.0098,37.5849,38.9427,1738000.0],["2005-07-20",38.9426,39.7997,38.4728,39.7635,1710600.0],["2005-07-21",39.7532,40.2695,39.6241,40.2178,1293700.0],["2005-07-22",40.192,40.5018,39.7171,39.8461,1503500.0],["2005-07-25",40.2437,42.696,40.2437,42.6856,3110000.0],["2005-07-26",42.7476,42.7476,41.0439,41.4466,2052400.0],["2005-07-27",41.8183,41.8286,40.7134,41.142,1485500.0],["2005-07-28",41.2762,41.3433,40.7135,41.271,1307100.0],["2005-07-29",41.3227,41.4053,41.2142,41.2917,1013300.0],["2005-08-01",41.302,41.3382,41.0439,41.1678,903700.0],["2005-08-02",41.1988,41.1988,40.5276,40.6309,1062300.0],["2005-08-03",40.6309,40.7599,40.1094,40.729,672700.0],["2005-08-04",40.7289,40.8993,40.5586,40.7806,756500.0],["2005-08-05",40.8116,41.586,40.7754,41.1523,1674300.0],["2005-08-08",42.3346,44.2448,41.9009,42.5721,4067800.0],["2005-08-09",42.5721,43.047,42.4843,42.8612,1264200.0],["2005-08-10",42.8508,42.9541,41.8441,42.0919,1741600.0],["2005-08-11",42.0196,42.0971,41.5085,41.6634,1153500.0],["2005-08-12",41.6531,43.7543,41.6066,43.5736,2209500.0],["2005-08-15",43.5788,43.5788,42.4327,42.4327,1095800.0],["2005-08-16",42.5153,42.5153,41.4053,41.4259,1141600.0],["2005-08-17",41.6634,41.7409,41.1265,41.302,1082600.0],["2005-08-18",41.2659,41.395,40.4863,41.0439,899800.0],["2005-08-19",41.7925,42.4172,41.302,42.2468,1775400.0],["2005-08-22",42.2829,42.5462,41.6169,42.0661,1211300.0],["2005-08-23",41.8699,42.1022,40.7083,41.24,1718500.0],["2005-08-24",41.0439,41.049,40.1301,40.1714,2229400.0],["2005-08-25",40.192,40.476,39.9081,40.3469,1053900.0],["2005-08-26",40.4248,40.5078,40.0043,40.0562,877600.0],["2005-08-29",39.9731,39.9835,39.4021,39.7395,890400.0],["2005-08-30",39.6616,39.7136,39.1529,39.3554,876800.0],["2005-08-31",39.1425,39.5059,38.4832,39.48,1996600.0],["2005-09-01",39.4021,39.6149,38.7272,39.4332,990100.0],["2005-09-02",39.563,39.8433,39.4436,39.6097,599500.0],["2005-09-06",39.7655,40.5753,39.7188,40.4923,820300.0],["2005-09-07",40.6636,41.0114,40.5598,40.9491,709100.0],["2005-09-08",40.5442,40.7674,40.1964,40.4559,715200.0],["2005-09-09",40.5442,41.0374,40.5026,40.9128,454900.0],["2005-09-12",40.7466,41.1775,40.5078,41.0633,418600.0],["2005-09-13",41.1412,41.1412,40.4456,40.4456,502100.0],["2005-09-14",40.3677,40.539,39.7759,40.4767,820000.0],["2005-09-15",40.4767,40.757,40.0821,40.16,433400.0],["2005-09-16",40.4248,40.4352,39.8485,40.2431,833300.0],["2005-09-19",40.0095,40.1289,39.0854,39.5838,533100.0],["2005-09-20",39.0906,39.0906,37.6993,37.9485,1976600.0],["2005-09-21",37.8966,37.8966,37.2269,37.2633,1688400.0],["2005-09-22",37.3775,38.1406,37.175,37.7772,908100.0],["2005-09-23",37.6889,38.2859,37.6889,37.9693,827600.0],["2005-09-26",38.0524,38.234,37.6838,37.8914,483900.0],["2005-09-27",37.8966,38.2808,37.6682,38.1095,374400.0],["2005-09-28",38.5455,39.1788,38.4521,38.4832,869900.0],["2005-09-29",38.6286,38.8778,38.4365,38.7376,503700.0],["2005-09-30",38.7947,40.1289,38.7947,39.3346,1250400.0],["2005-10-03",39.2463,39.2515,38.7324,38.992,731400.0],["2005-10-04",39.0906,39.3761,38.7843,38.831,488800.0],["2005-10-05",38.6182,38.7116,37.9641,38.1354,746500.0],["2005-10-06",38.2548,38.7272,37.8239,38.0472,742200.0],["2005-10-07",38.286,38.9037,38.0004,38.26,476800.0],["2005-10-10",38.0523,38.2288,37.6941,37.8291,437800.0],["2005-10-11",37.7824,37.7824,36.2354,36.2458,1515800.0],["2005-10-12",36.3236,36.8895,36.1316,36.4638,1333400.0],["2005-10-13",36.2873,36.495,35.2438,36.3859,1140900.0],["2005-10-14",36.4378,37.3982,36.3859,37.0297,951900.0],["2005-10-17",37.066,37.5696,36.6611,37.1491,528000.0],["2005-10-18",37.149,37.5747,36.4223,37.0764,1004000.0],["2005-10-19",37.0764,38.2288,36.4794,38.016,854500.0],["2005-10-20",38.857,40.0874,38.4002,38.6078,1868500.0],["2005-10-21",38.6078,39.0647,38.2133,38.7895,1097400.0],["2005-10-24",38.7895,39.6876,38.7584,39.5423,800900.0],["2005-10-25",39.5422,40.3261,39.345,39.5111,840000.0],["2005-10-26",39.454,41.0114,39.2464,39.9472,899900.0],["2005-10-27",39.8953,39.8953,39.0854,39.2671,541200.0],["2005-10-28",39.5319,40.4404,39.3761,40.3677,620100.0],["2005-10-31",40.3677,41.1879,40.3417,40.7518,694700.0],["2005-11-01",40.8297,41.4838,40.7103,41.1827,646900.0],["2005-11-02",41.1931,41.7693,41.0425,41.6707,1127800.0],["2005-11-03",42.0496,42.5428,41.6188,41.8368,1021800.0],["2005-11-04",41.8161,41.977,41.2191,41.6188,612800.0],["2005-11-07",41.842,42.2106,41.5617,42.0341,642100.0],["2005-11-08",41.3229,41.3281,40.3417,40.7259,1108500.0],["2005-11-09",40.7311,41.0581,40.4974,40.6584,624400.0],["2005-11-10",40.7158,41.4205,40.5227,41.2639,862200.0],["2005-11-11",41.3265,41.4153,40.9403,41.1021,484100.0],["2005-11-14",41.3683,41.7337,40.8828,41.2221,512000.0],["2005-11-15",41.3422,41.3996,40.6584,41.1073,603700.0],["2005-11-16",41.3422,41.504,41.0029,41.2378,413700.0],["2005-11-17",41.3422,41.8016,41.1595,41.7755,485100.0],["2005-11-18",42.2296,42.2661,41.6293,41.7755,599000.0],["2005-11-21",41.8329,42.6211,41.6971,42.5115,736000.0],["2005-11-22",42.5115,43.0126,41.9582,42.9186,521400.0],["2005-11-23",42.95,43.639,42.8351,43.4145,671100.0],["2005-11-25",43.4198,43.4824,42.8403,43.1953,107800.0],["2005-11-28",43.4302,43.4302,42.4436,42.6889,533900.0],["2005-11-29",42.8038,43.1535,42.5376,42.5689,514300.0],["2005-11-30",42.6733,43.2057,42.6263,42.7255,564700.0],["2005-12-01",42.8821,44.3437,42.8821,44.2915,955100.0],["2005-12-02",44.161,44.85,44.0096,44.2706,861200.0],["2005-12-05",44.2758,44.2758,43.3206,43.472,639800.0],["2005-12-06",43.9,44.1036,43.4981,43.6808,827500.0],["2005-12-07",43.8478,43.8478,42.8821,43.07,824200.0],["2005-12-08",43.3258,43.9887,43.0596,43.3989,806400.0],["2005-12-09",43.3989,43.8739,43.1222,43.7695,523600.0],["2005-12-12",43.9,43.9522,43.1901,43.7225,396900.0],["2005-12-13",43.7956,44.255,43.4667,43.994,423700.0],["2005-12-14",43.9939,44.7613,43.9417,44.7091,479800.0],["2005-12-15",44.8605,45.1632,43.8426,43.9157,705700.0],["2005-12-16",44.3176,44.3437,43.7956,43.7956,811300.0],["2005-12-19",43.639,44.2132,43.2057,43.2788,586600.0],["2005-12-20",43.378,43.6233,43.0387,43.0439,546300.0],["2005-12-21",43.3258,43.806,43.1849,43.7852,501400.0],["2005-12-22",43.7277,44.0722,43.6599,43.9365,321800.0],["2005-12-23",43.9365,44.0305,43.4563,43.7591,161200.0],["2005-12-27",43.7643,44.2811,43.3728,43.4041,302900.0],["2005-12-28",43.3519,43.7382,43.0909,43.6286,269200.0],["2005-12-29",43.6025,44.1349,43.5607,43.9574,310700.0],["2005-12-30",43.8478,43.8739,43.378,43.7225,267700.0],["2006-01-03",43.8165,43.8165,42.3131,43.1535,942000.0],["2006-01-04",43.3258,43.5868,42.856,43.3519,645100.0],["2006-01-05",43.4041,43.5346,42.8038,43.4198,736500.0],["2006-01-06",43.7956,43.8374,43.2632,43.6808,556300.0],["2006-01-09",43.7173,44.5316,43.686,44.3646,611100.0],["2006-01-10",43.9261,43.9261,42.7412,43.378,1075900.0],["2006-01-11",43.5085,43.7069,43.117,43.3519,631800.0],["2006-01-12",43.3519,43.9731,42.6472,42.7412,930900.0],["2006-01-13",42.7412,43.0596,41.765,42.3758,1060300.0],["2006-01-17",41.9686,42.6733,41.8903,42.5167,624300.0],["2006-01-18",42.3549,42.6942,42.1356,42.2818,583600.0],["2006-01-19",42.3914,43.1431,42.3497,42.7725,775000.0],["2006-01-20",43.5346,43.9261,42.3236,42.3653,1095700.0],["2006-01-23",42.4645,43.0909,42.4123,42.8873,403100.0],["2006-01-24",42.9186,43.2162,42.6733,42.809,692200.0],["2006-01-25",43.023,43.0961,42.4541,42.7464,686900.0],["2006-01-26",43.0909,43.1744,42.4332,42.7255,773500.0],["2006-01-27",42.7255,42.7464,42.2035,42.6681,775500.0],["2006-01-30",42.595,42.9656,42.3236,42.3862,632500.0],["2006-01-31",42.334,42.4906,41.9112,42.1148,784200.0],["2006-02-01",41.9216,42.0991,41.6293,42.0104,1051400.0],["2006-02-02",44.161,46.035,43.9783,45.0849,4870900.0],["2006-02-03",44.7247,45.5182,44.2706,45.2102,1593700.0],["2006-02-06",45.2154,45.7479,44.944,45.6539,1119800.0],["2006-02-07",45.4921,45.9462,45.2102,45.372,742000.0],["2006-02-08",45.372,46.8493,45.2885,46.8493,1373700.0],["2006-02-09",46.1968,46.4369,45.4399,45.6121,1376400.0],["2006-02-10",45.4816,45.5704,44.7874,45.5599,730800.0],["2006-02-13",45.5652,45.5652,44.4951,44.8031,1131400.0],["2006-02-14",44.803,46.0924,44.3437,45.9723,905100.0],["2006-02-15",45.8836,46.1185,45.466,46.0089,570700.0],["2006-02-16",46.0089,46.7762,45.9828,46.6144,1058200.0],["2006-02-17",46.6927,46.8075,46.2751,46.5622,546700.0],["2006-02-21",46.7188,47.0842,46.1028,46.6614,626400.0],["2006-02-22",46.6614,47.6897,46.6614,47.5592,719400.0],["2006-02-23",47.5488,47.982,47.2564,47.293,891600.0],["2006-02-24",47.2408,47.3556,46.7083,47.3138,616800.0],["2006-02-27",47.554,47.9141,47.0059,47.4339,818900.0],["2006-02-28",47.3869,47.3869,46.63,46.8702,821800.0],["2006-03-01",46.8177,47.2793,46.6761,47.1534,939600.0],["2006-03-02",47.101,47.2636,46.8649,46.9384,860600.0],["2006-03-03",46.9384,47.2059,46.3981,46.9016,753800.0],["2006-03-06",46.9016,46.996,46.204,46.3142,1120000.0],["2006-03-07",46.3089,46.3089,44.6882,44.9977,1679900.0],["2006-03-08",45.0816,45.0816,44.1689,44.8718,1476500.0],["2006-03-09",44.9767,45.2704,44.7249,45.2704,1300700.0],["2006-03-10",45.2704,45.5274,44.856,45.1078,998200.0],["2006-03-13",45.2127,45.3858,44.6882,45.2599,708600.0],["2006-03-14",45.2599,46.3247,44.7931,46.1568,1104200.0],["2006-03-15",46.288,46.8335,46.1306,46.6918,889500.0],["2006-03-16",46.6971,46.9593,45.7634,45.9156,1046200.0],["2006-03-17",45.9155,45.9155,44.3053,45.2389,2488400.0],["2006-03-20",45.2914,46.2303,45.1655,45.947,1250100.0],["2006-03-21",45.8946,46.4453,45.4225,45.5641,938800.0],["2006-03-22",44.5833,46.2617,44.5833,46.1306,931700.0],["2006-03-23",46.1306,46.2722,45.7215,45.8473,833600.0],["2006-03-24",45.8736,46.1359,45.5169,46.01,853200.0],["2006-03-27",46.2355,47.4524,45.9523,47.2058,1898000.0],["2006-03-28",47.2898,47.316,46.6184,46.9803,781800.0],["2006-03-29",47.0328,50.3529,46.5869,50.3267,5611600.0],["2006-03-30",49.6973,49.8808,47.7461,47.9716,6004500.0],["2006-03-31",48.0765,48.2916,47.6517,47.9769,2237600.0],["2006-04-03",48.5696,49.0154,48.0713,48.4017,2308400.0],["2006-04-04",48.2549,48.4017,47.2321,48.1185,1683000.0],["2006-04-05",48.0293,48.2391,47.6884,47.9454,1342000.0],["2006-04-06",47.7566,48.0188,47.3369,47.6884,1446100.0],["2006-04-07",47.6884,47.8877,47.5468,47.6832,1436200.0],["2006-04-10",47.4734,47.6255,47.274,47.3685,879900.0],["2006-04-11",47.4157,47.851,47.0485,47.3212,1270300.0],["2006-04-12",47.316,48.4122,47.1954,48.3021,1446200.0],["2006-04-13",48.2549,48.407,47.8457,47.9034,924200.0],["2006-04-17",47.788,47.8877,47.4681,47.6202,959100.0],["2006-04-18",47.6307,47.809,47.2583,47.4576,1291800.0],["2006-04-19",47.3107,48.0713,47.2425,47.8615,1043000.0],["2006-04-20",47.7304,48.0556,47.5206,47.5992,978500.0],["2006-04-21",47.9035,47.9349,47.1639,47.2321,850300.0],["2006-04-24",47.2321,47.8562,46.5449,47.4681,1100100.0],["2006-04-25",49.2777,49.3668,47.4734,48.5906,1712500.0],["2006-04-26",47.7146,47.9507,46.8597,47.3475,1523000.0],["2006-04-27",47.2583,47.552,46.9593,47.4681,710800.0],["2006-04-28",47.4681,47.4681,46.5764,47.0747,522300.0],["2006-05-01",47.1167,47.3527,46.5502,46.6551,913600.0],["2006-05-02",46.7338,46.8334,46.3561,46.7757,691200.0],["2006-05-03",46.9961,48.1238,46.9646,47.9087,848300.0],["2006-05-04",47.9244,48.7007,47.9035,48.6902,776000.0],["2006-05-05",48.7269,48.7531,48.5171,48.5591,493200.0],["2006-05-08",48.622,48.7269,48.344,48.664,494000.0],["2006-05-09",48.4909,49.0364,48.4437,48.8266,556500.0],["2006-05-10",48.8318,48.8318,48.2391,48.344,618100.0],["2006-05-11",48.0713,48.2444,47.7199,47.7461,599500.0],["2006-05-12",47.573,47.573,46.4715,46.5659,852600.0],["2006-05-15",45.8421,46.8964,45.6323,46.8387,1138700.0],["2006-05-16",46.8125,46.9383,46.4348,46.6813,858500.0],["2006-05-17",46.2755,46.6708,46.1226,46.3018,1621600.0],["2006-05-18",46.3809,46.3809,44.6258,44.6574,1286600.0],["2006-05-19",45.116,45.4533,44.7154,45.3057,1864300.0],["2006-05-22",44.8261,44.8999,43.909,44.5995,1044800.0],["2006-05-23",44.7312,46.8026,44.61,46.3809,1725700.0],["2006-05-24",46.3809,46.597,45.8908,46.3177,1818900.0],["2006-05-25",45.8169,46.7393,45.8169,46.5706,980500.0],["2006-05-26",46.5917,48.642,46.5179,47.9515,1914200.0],["2006-05-30",48.1729,48.1729,46.3177,46.6339,1600800.0],["2006-05-31",46.6444,47.6195,46.6444,47.3929,1402300.0],["2006-06-01",47.3929,47.5879,46.9185,47.5668,1082200.0],["2006-06-02",47.5668,47.6985,46.7077,47.1715,1010400.0],["2006-06-05",47.1715,47.2031,45.4902,45.6588,1461300.0],["2006-06-06",45.6588,45.7906,44.6785,45.0053,925300.0],["2006-06-07",45.0106,45.0316,43.4241,43.6086,1674200.0],["2006-06-08",43.6086,44.5362,43.0763,44.5362,1668200.0],["2006-06-09",44.6153,45.0106,44.3939,44.4045,1162600.0],["2006-06-12",44.5362,44.6575,43.4821,43.9196,1272100.0],["2006-06-13",43.8299,44.1409,42.6546,42.9234,998200.0],["2006-06-14",42.9023,43.1711,41.8851,42.2962,1903500.0],["2006-06-15",42.3648,43.3978,42.2066,43.1975,1954700.0],["2006-06-16",42.5597,42.8602,42.1645,42.681,1521900.0],["2006-06-19",42.7073,42.8971,41.7059,41.8324,1393500.0],["2006-06-20",41.8324,42.1645,41.1736,41.7217,1506500.0],["2006-06-21",41.7428,42.6915,41.7428,42.2804,874100.0],["2006-06-22",42.2066,42.4807,42.0064,42.3384,693800.0],["2006-06-23",42.7969,43.2239,42.6968,43.0078,1021200.0],["2006-06-26",43.0288,43.2818,42.9603,43.129,656500.0],["2006-06-27",43.071,43.3925,42.5809,42.6072,752500.0],["2006-06-28",42.6125,42.7969,41.8957,42.1697,663800.0],["2006-06-29",42.7969,43.4558,42.7021,43.4347,986900.0],["2006-06-30",43.7456,43.7773,43.3662,43.5612,828000.0],["2006-07-03",43.6929,43.6929,43.1026,43.3345,225600.0],["2006-07-05",43.3345,43.4241,42.6388,43.1659,903300.0],["2006-07-06",43.3503,43.7878,43.2186,43.5612,844400.0],["2006-07-07",43.5453,43.7667,43.403,43.5084,826400.0],["2006-07-10",43.6877,43.7562,43.2713,43.4294,440700.0],["2006-07-11",43.4294,43.4347,42.7284,42.8443,1546000.0],["2006-07-12",42.7706,42.7758,39.8401,39.9983,3377300.0],["2006-07-13",39.9983,40.9259,39.2551,40.3461,2506400.0],["2006-07-14",40.1564,40.4252,39.5924,39.9614,1436200.0],["2006-07-17",39.9614,40.499,39.9403,40.0879,864700.0],["2006-07-18",40.0879,40.3198,39.039,39.5819,1698100.0],["2006-07-19",39.661,41.0208,39.6557,40.9259,1230400.0],["2006-07-20",41.0208,41.1947,40.3725,40.4515,962000.0],["2006-07-21",40.5306,40.5517,39.3289,39.9456,1509700.0],["2006-07-24",40.051,41.5056,40.0299,41.0524,977000.0],["2006-07-25",41.6374,42.1223,39.4501,41.5584,2051600.0],["2006-07-26",41.5584,41.6322,40.7203,41.2369,1364900.0],["2006-07-27",41.4266,41.9115,40.5939,40.8468,687900.0],["2006-07-28",40.9786,41.395,40.6624,41.2474,757100.0],["2006-07-31",41.0418,41.2157,40.5886,40.6834,581100.0],["2006-08-01",40.5833,40.7414,39.5292,39.7189,1210400.0],["2006-08-02",39.8454,40.8943,39.5397,40.3883,1146000.0],["2006-08-03",40.3883,42.117,40.1406,41.8377,1464600.0],["2006-08-04",42.6915,43.2924,41.4266,41.7534,1628000.0],["2006-08-07",41.7534,42.1487,41.4161,41.9431,846200.0],["2006-08-08",42.1223,42.2962,40.6518,40.7836,762100.0],["2006-08-09",41.084,41.0945,39.4501,39.5292,1406800.0],["2006-08-10",39.5292,40.0193,39.2393,39.7664,1199200.0],["2006-08-11",39.6346,40.1722,39.5028,40.0879,769600.0],["2006-08-14",40.6518,41.2368,40.0246,40.3198,696300.0],["2006-08-15",40.8468,40.9944,40.2407,40.441,780000.0],["2006-08-16",40.8205,41.4687,40.6518,41.4266,837800.0],["2006-08-17",41.163,42.3805,41.163,41.9694,1061500.0],["2006-08-18",42.0116,42.0801,40.968,41.8377,779000.0],["2006-08-21",41.7428,41.7481,40.8943,41.59,1184900.0],["2006-08-22",41.669,42.8971,41.669,42.6546,1710800.0],["2006-08-23",42.7179,42.7969,41.5952,42.175,1450200.0],["2006-08-24",42.2863,42.3022,41.1205,41.6292,1059700.0],["2006-08-25",41.4173,41.7564,40.8079,41.5974,1115700.0],["2006-08-28",41.7034,42.7049,41.6504,42.5671,928700.0],["2006-08-29",42.4717,42.6042,41.8571,42.2386,710600.0],["2006-08-30",42.2439,42.8215,41.9153,42.7579,663200.0],["2006-08-31",42.7632,43.1818,42.5777,42.8745,788000.0],["2006-09-01",42.9751,43.3037,42.6413,43.2189,692100.0],["2006-09-05",43.3991,43.5952,42.8215,43.2507,845500.0],["2006-09-06",43.2507,44.3158,43.097,43.3196,1356000.0],["2006-09-07",43.3196,43.3196,41.5656,42.387,1198500.0],["2006-09-08",42.6625,43.8548,42.4824,43.611,1036100.0],["2006-09-11",43.5528,44.7769,43.1871,44.761,1485300.0],["2006-09-12",44.9623,46.6368,44.9464,46.3401,1565100.0],["2006-09-13",46.5414,46.6368,45.8896,46.3347,963000.0],["2006-09-14",46.34,46.5997,45.5187,46.4725,812400.0],["2006-09-15",47.1614,47.5005,46.4937,46.96,1644700.0],["2006-09-18",46.7905,47.3839,46.499,46.6845,1072200.0],["2006-09-19",46.6898,46.8381,45.6512,46.3718,1337600.0],["2006-09-20",46.3771,46.8911,45.9903,46.6421,1237000.0],["2006-09-21",46.7534,46.8964,45.826,46.1175,1215200.0],["2006-09-22",46.1175,46.5255,45.4286,46.499,959600.0],["2006-09-25",44.0085,45.6247,43.9873,45.063,2211600.0],["2006-09-26",45.0418,46.4142,44.9093,46.2606,1220100.0],["2006-09-27",46.0221,46.144,45.0577,45.1743,1175400.0],["2006-09-28",45.1054,45.3809,44.6443,44.8616,928400.0],["2006-09-29",45.0842,45.1319,44.4642,44.5702,953900.0],["2006-10-02",44.7503,45.5081,44.549,44.904,689400.0],["2006-10-03",45.0153,45.1531,44.1568,44.7344,625100.0],["2006-10-04",44.5225,45.2378,44.0509,45.1425,1117000.0],["2006-10-05",45.1372,45.8207,44.5702,45.7412,758400.0],["2006-10-06",45.7413,45.932,45.3756,45.6353,842900.0],["2006-10-09",45.6406,45.6406,44.957,45.6141,763600.0],["2006-10-10",45.9744,47.3257,45.9479,47.2621,1086300.0],["2006-10-11",47.2621,47.2621,46.4725,46.8276,751000.0],["2006-10-12",46.9494,47.4105,46.7958,47.0978,713900.0],["2006-10-13",47.1031,47.2939,46.8169,47.0713,1008400.0],["2006-10-16",47.0766,47.1031,46.5043,46.7534,902300.0],["2006-10-17",46.4937,46.6845,45.8843,46.0645,1065900.0],["2006-10-18",46.5785,46.8276,45.9479,46.2341,1101000.0],["2006-10-19",46.2552,46.6474,45.8525,46.4248,531900.0],["2006-10-20",46.658,46.6686,46.1016,46.4566,671900.0],["2006-10-23",46.1016,47.3363,46.1016,47.3363,1101100.0],["2006-10-24",46.9759,47.0236,45.169,45.9426,3588300.0],["2006-10-25",46.1546,46.1546,45.4816,45.7254,940000.0],["2006-10-26",46.0221,46.1811,45.7359,45.932,725800.0],["2006-10-27",45.9373,46.1069,45.3068,45.6989,966600.0],["2006-10-30",45.8261,45.9426,45.2856,45.9108,672500.0],["2006-10-31",46.0168,46.2447,45.7095,46.0645,644800.0],["2006-11-01",46.3665,46.5626,45.4816,45.7836,923300.0],["2006-11-02",45.6512,45.6565,44.8669,45.4392,1048700.0],["2006-11-03",45.5611,45.5611,44.4165,44.9729,858800.0],["2006-11-06",45.0948,45.8525,44.7186,45.6724,718300.0],["2006-11-07",45.5505,46.4619,45.3862,46.2658,1019200.0],["2006-11-08",46.2659,46.552,46.144,46.3718,953600.0],["2006-11-09",46.499,47.0766,46.2817,46.8964,1108900.0],["2006-11-10",46.8965,47.474,46.393,47.4529,889500.0],["2006-11-13",47.4157,48.0516,47.1985,47.3733,1316800.0],["2006-11-14",47.3628,47.4899,46.605,47.4211,1225600.0],["2006-11-15",47.437,48.0547,47.0749,47.2027,1244800.0],["2006-11-16",47.0696,47.1495,46.7288,47.0323,1680500.0],["2006-11-17",47.011,47.0164,45.9781,46.0579,1385300.0],["2006-11-20",46.0633,46.1538,45.7491,45.8183,717900.0],["2006-11-21",45.845,46.026,45.7864,45.9515,709700.0],["2006-11-22",45.7438,45.8769,45.222,45.8024,865700.0],["2006-11-24",45.6746,45.8449,45.2592,45.6586,401000.0],["2006-11-27",45.6639,45.6852,45.0143,45.2646,961800.0],["2006-11-28",44.9877,44.993,43.9174,44.7002,1907100.0],["2006-11-29",45.0463,45.4989,45.009,45.2646,879000.0],["2006-11-30",45.3445,45.4723,44.8759,45.419,1245100.0],["2006-12-01",45.5255,45.7012,44.4552,45.0729,1338700.0],["2006-12-04",45.2007,46.0686,45.0197,46.0473,672000.0],["2006-12-05",46.1112,46.5957,45.7385,46.0846,574400.0],["2006-12-06",46.2177,46.2177,45.8982,45.9887,606500.0],["2006-12-07",46.1644,46.3029,45.8024,45.8609,484800.0],["2006-12-08",45.8609,46.0473,45.5787,45.7065,452000.0],["2006-12-11",45.7917,46.2177,45.7598,45.9674,475200.0],["2006-12-12",45.845,45.845,45.451,45.6,630600.0],["2006-12-13",46.1325,46.1325,45.2912,45.5681,867200.0],["2006-12-14",45.5681,45.9515,45.419,45.7225,526600.0],["2006-12-15",46.3774,46.3774,43.6246,43.8163,4749000.0],["2006-12-18",43.8216,43.8269,43.2572,43.4755,1873900.0],["2006-12-19",43.3957,43.7258,43.0229,43.582,952200.0],["2006-12-20",43.4489,43.8642,43.2945,43.6033,569900.0],["2006-12-21",43.6885,43.96,43.4435,43.5554,567300.0],["2006-12-22",43.5288,43.6299,43.2625,43.5075,389000.0],["2006-12-26",43.3956,43.7684,43.3158,43.6778,464600.0],["2006-12-27",44.2103,44.5032,43.9228,44.418,502800.0],["2006-12-28",44.3541,44.3807,44.1411,44.1997,614800.0],["2006-12-29",44.0772,44.5777,44.0772,44.205,384400.0],["2007-01-03",44.3381,45.3764,44.3168,45.0782,1608900.0],["2007-01-04",44.9132,45.206,44.5191,45.1261,774800.0],["2007-01-05",45.1261,45.3285,44.78,45.1155,742000.0],["2007-01-08",45.1208,45.1208,44.7747,45.0463,667900.0],["2007-01-09",45.0622,45.3072,44.4978,45.1048,560800.0],["2007-01-10",44.9824,45.8822,44.6523,45.7225,838400.0],["2007-01-11",45.7438,46.2337,45.6693,45.8396,615500.0],["2007-01-12",45.8396,45.9461,45.5787,45.6852,561500.0],["2007-01-16",45.6586,45.8556,44.6469,44.8599,1614800.0],["2007-01-17",44.8652,45.2539,44.6789,44.9611,1038400.0],["2007-01-18",45.6533,45.9355,45.2326,45.7757,1088400.0],["2007-01-19",46.1112,46.4892,45.7757,46.3721,1081500.0],["2007-01-22",46.0579,46.1911,45.5734,46.0686,610800.0],["2007-01-23",46.2177,46.7821,46.1644,46.5265,709600.0],["2007-01-24",46.5638,47.3891,46.5638,47.3092,773300.0],["2007-01-25",47.3891,47.5968,46.9525,47.0643,1008400.0],["2007-01-26",47.1974,47.5808,46.633,47.1548,826500.0],["2007-01-29",47.2028,47.6553,47.2028,47.2613,814700.0],["2007-01-30",47.3891,47.4956,46.8939,47.2879,496500.0],["2007-01-31",47.2293,48.8161,46.9099,48.683,1247900.0],["2007-02-01",48.3103,49.3645,48.241,49.1196,1511300.0],["2007-02-02",49.2527,49.7266,49.1569,49.1729,825800.0],["2007-02-05",49.8651,50.1153,49.4231,49.8331,1885000.0],["2007-02-06",49.8384,50.6052,49.6893,50.5306,1015500.0],["2007-02-07",48.5339,49.5083,48.241,49.1782,3573600.0],["2007-02-08",48.6457,48.9705,47.9748,48.1878,1663700.0],["2007-02-09",48.2677,48.6723,47.9056,47.9162,1550600.0],["2007-02-12",47.9748,48.1079,47.6766,47.8044,884800.0],["2007-02-13",47.9375,48.651,47.8577,48.6244,725900.0],["2007-02-14",48.6244,49.2314,48.6244,49.0184,1219400.0],["2007-02-15",49.0664,49.4604,48.8161,49.306,1115400.0],["2007-02-16",49.3805,51.5263,49.0717,51.2228,2253700.0],["2007-02-20",51.4784,51.4784,50.6318,51.0311,1387600.0],["2007-02-21",51.0311,51.0311,50.2644,50.2644,1498500.0],["2007-02-22",50.2697,50.3176,49.6254,49.8437,867400.0],["2007-02-23",49.5988,49.9183,49.258,49.7053,669900.0],["2007-02-26",49.913,50.0301,49.3273,49.8118,735100.0],["2007-02-27",49.5189,49.5242,47.6021,47.8949,1563800.0],["2007-02-28",47.8629,48.0876,47.0871,47.1941,1923500.0],["2007-03-01",47.0282,47.5739,46.0384,47.2743,1031000.0],["2007-03-02",47.0282,47.285,46.4236,46.5039,1176800.0],["2007-03-05",46.3059,46.5467,45.4767,46.1401,1216300.0],["2007-03-06",46.4932,46.8731,46.0919,46.445,1439900.0],["2007-03-07",46.3594,47.5311,46.3594,47.1994,1291400.0],["2007-03-08",47.6167,47.8949,47.3171,47.5204,778900.0],["2007-03-09",47.8307,47.8842,46.8302,47.0015,594800.0],["2007-03-12",46.7607,46.9479,46.2631,46.4236,1267200.0],["2007-03-13",46.4236,46.5092,45.2412,45.3643,1439600.0],["2007-03-14",45.8244,46.0117,44.519,45.0433,1785900.0],["2007-03-15",45.0433,45.4499,44.8132,45.2145,826800.0],["2007-03-16",45.1877,45.7281,44.6795,44.9898,1479300.0],["2007-03-19",45.2894,45.4767,44.9952,45.359,886200.0],["2007-03-20",45.5302,46.4986,45.4018,46.2845,1039600.0],["2007-03-21",46.338,47.2583,46.0438,47.2262,878200.0],["2007-03-22",47.2476,47.4402,46.3862,46.6163,1014100.0],["2007-03-23",46.6109,47.1138,46.4771,46.8837,571700.0],["2007-03-26",46.8142,46.8944,46.124,46.4825,1287500.0],["2007-03-27",46.2471,46.4664,45.6104,45.6693,1093100.0],["2007-03-28",45.6158,45.6211,44.8346,45.1396,898600.0],["2007-03-29",45.4232,45.4981,44.7383,45.2038,914200.0],["2007-03-30",45.2091,45.6639,44.9844,45.4285,1133100.0],["2007-04-02",45.5783,45.8672,45.0326,45.391,1014200.0],["2007-04-03",45.5034,45.8298,45.3429,45.5408,762500.0],["2007-04-04",45.6639,45.7495,45.3215,45.5569,807300.0],["2007-04-05",45.6265,46.3166,45.5195,46.1561,894400.0],["2007-04-09",46.231,46.7286,46.1454,46.6858,846500.0],["2007-04-10",46.7874,46.9747,46.5841,46.9747,896000.0],["2007-04-11",46.98,47.5632,46.8516,47.0175,1288200.0],["2007-04-12",47.0175,47.4509,46.5146,47.2208,699300.0],["2007-04-13",47.392,47.59,47.2262,47.4937,935700.0],["2007-04-16",47.5579,47.927,47.1245,47.2422,1070900.0],["2007-04-17",47.697,47.911,47.1727,47.1994,1135000.0],["2007-04-18",47.2262,47.8414,47.1513,47.7612,1612200.0],["2007-04-19",47.7665,48.0715,47.4027,47.9805,1105200.0],["2007-04-20",48.446,48.8794,48.1517,48.4032,978500.0],["2007-04-23",48.3657,48.6707,48.2641,48.339,971600.0],["2007-04-24",51.7364,56.5248,51.4475,55.0267,10729600.0],["2007-04-25",54.1814,57.5841,54.0048,57.4611,3699300.0],["2007-04-26",57.4664,58.392,57.1133,57.2738,2333000.0],["2007-04-27",56.6318,57.1026,56.3215,56.9314,1480100.0],["2007-04-30",57.9372,57.9372,56.6264,56.7281,1287700.0],["2007-05-01",56.7656,58.1245,56.3803,57.8356,1521000.0],["2007-05-02",57.8891,61.3881,57.8891,60.5321,3837900.0],["2007-05-03",60.1897,60.8317,59.7831,60.3609,1891800.0],["2007-05-04",60.6391,60.6391,59.2374,59.4995,1801800.0],["2007-05-07",59.2266,59.9061,58.9859,59.8419,1052200.0],["2007-05-08",59.7082,60.0987,59.3069,60.0987,903000.0],["2007-05-09",59.9222,61.0297,59.874,60.9922,1242400.0],["2007-05-10",60.9869,61.249,59.5102,59.5851,1237200.0],["2007-05-11",60.2164,60.4839,59.7884,60.1362,1501600.0],["2007-05-14",59.8419,60.4037,59.5798,59.8312,743500.0],["2007-05-15",59.6279,60.3235,58.9806,59.751,1110400.0],["2007-05-16",59.8047,60.0679,58.9239,59.9336,1435900.0],["2007-05-17",59.8316,61.0669,59.5093,60.7661,1326200.0],["2007-05-18",61.0776,61.6039,60.1592,61.1367,1768500.0],["2007-05-21",60.707,61.1152,60.707,60.9487,980800.0],["2007-05-22",62.098,62.098,60.3042,60.7607,1335900.0],["2007-05-23",60.8251,61.1796,60.4223,60.4384,1454500.0],["2007-05-24",60.664,61.2709,59.5898,59.7134,1405300.0],["2007-05-25",59.8476,60.2129,59.5093,59.7349,771300.0],["2007-05-29",60.0141,60.229,59.2837,59.5469,804500.0],["2007-05-30",59.1656,60.1538,59.1065,60.0625,737200.0],["2007-05-31",60.3901,60.5834,59.6811,59.9658,864700.0],["2007-06-01",60.041,60.288,59.6543,59.8261,890000.0],["2007-06-04",59.8315,60.4062,59.6973,60.186,654300.0],["2007-06-05",59.9228,60.9863,59.8852,60.0034,1127800.0],["2007-06-06",59.6167,60.5029,59.4448,60.0302,973200.0],["2007-06-07",59.5845,59.708,57.753,57.8121,1530200.0],["2007-06-08",57.8175,59.5308,57.5973,59.5254,1023700.0],["2007-06-11",59.4878,60.3686,59.0259,60.0034,753000.0],["2007-06-12",59.5146,60.5834,59.4931,59.7885,1037200.0],["2007-06-13",60.1323,60.2451,58.854,60.229,946700.0],["2007-06-14",60.0356,61.04,60.0356,60.2505,794600.0],["2007-06-15",61.0346,61.7973,60.6909,61.6039,987200.0],["2007-06-18",61.9369,63.0756,61.8403,62.6566,1194800.0],["2007-06-19",62.7586,63.0648,61.953,62.7586,731900.0],["2007-06-20",62.7318,63.3763,61.5448,61.5502,783900.0],["2007-06-21",61.4965,61.953,60.7983,61.6415,892300.0],["2007-06-22",61.6415,61.9423,60.5566,60.6801,741600.0],["2007-06-25",60.7446,61.5072,60.4384,60.5996,798500.0],["2007-06-26",60.6747,60.8788,59.6167,59.6167,808700.0],["2007-06-27",59.1441,60.5673,59.128,60.5029,635600.0],["2007-06-28",60.5298,61.0131,59.939,60.4492,743200.0],["2007-06-29",60.4707,60.8252,59.2408,59.7241,751900.0],["2007-07-02",60.1484,60.7822,59.8315,60.2612,704800.0],["2007-07-03",60.3095,60.8305,60.1699,60.3471,265100.0],["2007-07-05",60.3471,60.5835,59.8423,60.2021,440400.0],["2007-07-06",59.8262,61.2548,59.8262,61.185,548200.0],["2007-07-09",61.3407,61.5556,60.3847,60.3955,614300.0],["2007-07-10",59.8315,60.0141,57.8013,57.8604,1483100.0],["2007-07-11",57.8658,59.2461,57.275,58.5157,1380300.0],["2007-07-12",58.7412,59.7134,58.5157,59.665,953600.0],["2007-07-13",59.6167,59.9551,58.9615,59.7832,725700.0],["2007-07-16",59.6704,60.9648,59.5952,60.1108,1606400.0],["2007-07-17",60.4599,62.2484,60.3203,61.765,1820900.0],["2007-07-18",61.2387,61.5717,60.9111,61.4804,950400.0],["2007-07-19",61.6845,62.7265,61.3193,62.6566,1268700.0],["2007-07-20",61.3891,62.0175,59.1333,59.3106,2584100.0],["2007-07-23",58.2955,60.4975,54.5734,60.2719,1227800.0],["2007-07-24",59.2139,60.2129,58.4082,58.5425,1338100.0],["2007-07-25",59.3911,59.3911,57.6832,58.9722,1115800.0],["2007-07-26",58.3707,58.5425,55.6423,56.2384,1934100.0],["2007-07-27",55.8248,56.899,55.0837,55.1213,1249100.0],["2007-07-30",55.1051,55.465,53.7409,55.0998,1265000.0],["2007-07-31",55.7497,56.609,54.842,54.842,1195100.0],["2007-08-01",54.5681,54.8313,53.0159,53.8967,1881300.0],["2007-08-02",54.1384,54.7238,53.6604,54.1599,971700.0],["2007-08-03",54.2243,54.8366,52.511,52.511,1099200.0],["2007-08-06",52.8494,53.6873,51.8719,53.1502,1095500.0],["2007-08-07",52.8816,54.1008,52.5164,53.0857,1186700.0],["2007-08-08",53.8699,54.8688,53.3542,53.5906,1621200.0],["2007-08-09",53.1609,53.1609,50.6688,51.9793,2234400.0],["2007-08-10",51.2919,51.5335,38.724,50.6527,1786900.0],["2007-08-13",50.9535,51.9578,50.4432,50.4755,1177100.0],["2007-08-14",50.642,50.7494,49.0092,49.2026,1372200.0],["2007-08-15",48.7998,50.0727,47.9028,47.9351,1532800.0],["2007-08-16",47.7793,50.4271,46.7642,49.8417,1810100.0],["2007-08-17",51.3456,52.511,48.8213,50.2875,1425000.0],["2007-08-20",50.411,50.9159,50.2177,50.8192,761200.0],["2007-08-21",50.7601,51.5819,50.5614,51.1791,520500.0],["2007-08-22",51.7215,52.1243,51.4046,51.9417,627200.0],["2007-08-23",52.3768,52.4681,51.7054,52.076,580200.0],["2007-08-24",52.0008,52.8548,51.7376,52.6722,450000.0],["2007-08-27",52.6238,53.134,52.4466,52.7473,628600.0],["2007-08-28",52.4036,52.6346,50.1693,50.1962,975600.0],["2007-08-29",50.5901,51.6584,50.2825,51.4966,622400.0],["2007-08-30",50.9354,51.7987,50.7519,51.3401,443500.0],["2007-08-31",51.7394,52.4354,51.0811,52.0199,647600.0],["2007-09-04",52.2034,52.4786,51.5667,52.2088,679400.0],["2007-09-05",51.7501,51.8688,51.0541,51.3077,689000.0],["2007-09-06",51.421,52.1656,50.7627,51.8365,681300.0],["2007-09-07",51.0757,51.3509,49.7753,50.0559,823300.0],["2007-09-10",50.2879,50.5685,48.6746,48.8095,976100.0],["2007-09-11",49.1926,49.6998,48.6152,48.7771,968800.0],["2007-09-12",48.448,49.3491,48.448,48.6908,930000.0],["2007-09-13",49.2034,50.18,48.4912,49.4084,922900.0],["2007-09-14",49.1117,49.484,48.8689,49.2088,528400.0],["2007-09-17",49.0901,49.6944,48.858,49.2519,392100.0],["2007-09-18",49.2951,50.7627,48.6854,50.7088,1083700.0],["2007-09-19",50.9894,53.0559,50.9894,51.3239,1508200.0],["2007-09-20",51.2537,51.2645,49.7106,50.18,1252100.0],["2007-09-21",50.2825,50.3149,49.5217,49.7537,980200.0],["2007-09-24",49.6404,49.9642,49.1926,49.2627,850600.0],["2007-09-25",48.6908,48.707,46.7106,46.8509,2903500.0],["2007-09-26",46.9965,47.3041,46.2789,46.7807,1318800.0],["2007-09-27",46.8508,47.9624,46.4624,47.6278,1256700.0],["2007-09-28",47.5361,49.3922,47.4336,48.0757,2171900.0],["2007-10-01",48.5613,49.8239,48.1188,49.6512,1088700.0],["2007-10-02",49.7753,50.3311,49.3113,49.6782,939100.0],["2007-10-03",49.4246,51.1081,49.4192,50.3742,1005000.0],["2007-10-04",50.3581,50.5631,49.3005,49.6027,572400.0],["2007-10-05",50.0235,51.1782,49.9264,50.876,755000.0],["2007-10-08",50.9408,51.1998,50.0667,50.2933,377900.0],["2007-10-09",50.5469,50.8491,49.6404,50.4228,492000.0],["2007-10-10",50.4012,50.6764,49.1008,49.7915,735600.0],["2007-10-11",50.0667,50.5901,48.4372,48.6908,775600.0],["2007-10-12",48.6638,48.9822,47.9624,48.1674,765300.0],["2007-10-15",48.2321,48.4587,47.331,47.9839,858300.0],["2007-10-16",47.6818,48.9714,47.358,48.2483,802700.0],["2007-10-17",48.5397,49.1872,48.2861,48.5883,1185200.0],["2007-10-18",48.4858,48.4858,47.3958,47.7088,1170700.0],["2007-10-19",47.5954,47.617,46.2627,46.4785,1148500.0],["2007-10-22",45.8635,47.5847,45.394,47.4768,1123600.0],["2007-10-23",46.9102,46.9102,44.0073,45.1836,3844800.0],["2007-10-24",44.9462,45.8634,44.7897,45.7124,1043300.0],["2007-10-25",45.4857,46.3383,44.7843,45.2969,1267200.0],["2007-10-26",46.0307,46.1872,44.6656,45.0919,764200.0],["2007-10-29",45.6314,45.9228,44.7358,45.2807,1085300.0],["2007-10-30",45.1188,45.2753,44.0073,44.1152,1084700.0],["2007-10-31",44.5685,44.644,42.5559,42.7231,2432800.0],["2007-11-01",42.4641,42.7016,41.6818,41.9623,1492900.0],["2007-11-02",42.2267,42.6962,41.6979,42.6962,1484100.0],["2007-11-05",42.5828,42.626,41.4228,41.8922,1032000.0],["2007-11-06",41.876,41.8922,40.894,41.5523,1309100.0],["2007-11-07",41.358,41.358,40.1332,40.5217,1311900.0],["2007-11-08",40.3167,40.5541,39.1674,39.8526,1829300.0],["2007-11-09",39.7771,41.644,39.68,40.7051,1541600.0],["2007-11-12",41.358,43.9372,41.2771,42.4318,2386000.0],["2007-11-13",43.117,43.3383,42.394,43.1872,1258700.0],["2007-11-14",43.3987,43.99,43.3011,43.4801,1397100.0],["2007-11-15",43.3933,43.3933,42.2595,42.5036,1506100.0],["2007-11-16",42.4494,42.7749,40.6972,41.3156,1616100.0],["2007-11-19",41.1366,41.717,40.2415,41.1854,1672800.0],["2007-11-20",41.1691,41.2179,39.6936,40.5236,1964200.0],["2007-11-21",39.8726,41.7387,39.1402,41.2451,1619800.0],["2007-11-23",41.6031,42.368,41.4512,42.2487,346600.0],["2007-11-26",42.3735,42.8563,40.9847,40.9847,1000300.0],["2007-11-27",41.1149,42.3138,41.0498,42.1239,1292000.0],["2007-11-28",42.5253,43.3608,42.151,43.2034,1027000.0],["2007-11-29",43.1492,43.1492,42.2378,43.0461,858500.0],["2007-11-30",43.3987,44.4783,42.6176,43.9195,1747700.0],["2007-12-03",44.2179,44.2884,43.0624,43.8327,811200.0],["2007-12-04",43.4855,44.3644,43.1763,44.0769,897200.0],["2007-12-05",44.3969,45.254,43.99,45.254,1218700.0],["2007-12-06",45.2378,46.8978,44.9882,46.4692,1466700.0],["2007-12-07",46.4638,47.1256,46.2359,46.5343,994700.0],["2007-12-10",46.5722,48.2322,46.4366,48.0315,1058400.0],["2007-12-11",48.7531,48.7531,44.8526,45.1564,2634400.0],["2007-12-12",46.4366,46.8435,44.7712,45.5578,2363300.0],["2007-12-13",45.4222,45.4222,44.3698,45.2649,1337300.0],["2007-12-14",44.9774,44.9774,43.4693,44.0985,1975000.0],["2007-12-17",43.8219,44.6898,43.274,43.6266,1522000.0],["2007-12-18",43.99,44.6953,42.7206,44.1962,1752000.0],["2007-12-19",44.2938,44.2938,43.4313,43.7297,1112900.0],["2007-12-20",44.1365,44.321,43.3391,44.2396,788300.0],["2007-12-21",44.4186,45.0154,44.0606,44.7929,1152300.0],["2007-12-24",44.8526,45.4168,44.6356,45.2757,207700.0],["2007-12-26",45.1889,45.1889,44.321,45.151,483900.0],["2007-12-27",45.0262,45.075,44.028,44.2016,470500.0],["2007-12-28",44.7278,44.7278,43.594,43.8273,916300.0],["2007-12-31",43.7242,44.6248,43.5127,44.283,755700.0],["2008-01-02",44.0334,44.1853,42.5416,43.3336,1523400.0],["2008-01-03",43.5072,43.6646,42.6881,42.9214,1423600.0],["2008-01-04",42.6013,42.9159,40.7514,41.0335,2325800.0],["2008-01-07",41.3644,41.5814,40.6917,41.3102,1361900.0],["2008-01-08",41.5977,42.1565,40.4368,40.4965,1772100.0],["2008-01-09",39.9919,40.1981,39.2053,40.1004,1830400.0],["2008-01-10",39.5634,41.0878,39.1131,40.6049,1411300.0],["2008-01-11",40.3066,40.3066,39.4332,39.8943,1548400.0],["2008-01-14",40.1384,40.4097,39.1131,39.4657,2168700.0],["2008-01-15",39.1131,39.1131,38.1366,38.4459,1723800.0],["2008-01-16",37.9359,38.3808,36.4495,38.1909,3000900.0],["2008-01-17",38.0227,38.7008,37.5996,37.8654,2243000.0],["2008-01-18",38.1421,39.0643,37.9468,38.8039,2004900.0],["2008-01-22",37.1602,40.9196,37.0788,40.4096,2653000.0],["2008-01-23",39.1457,43.9738,39.0534,43.9466,3725000.0],["2008-01-24",43.67,44.2179,42.2053,42.7966,1827500.0],["2008-01-25",43.2957,45.1184,42.0588,42.1944,1338400.0],["2008-01-28",42.1402,43.3933,41.5326,43.3933,1653600.0],["2008-01-29",43.8273,44.8689,42.8183,44.7495,1416400.0],["2008-01-30",44.7821,45.8128,44.3481,44.6193,1614200.0],["2008-01-31",44.0877,46.7621,43.7242,46.2685,2602400.0],["2008-02-01",46.1166,46.6537,45.1673,46.5018,2116800.0],["2008-02-04",46.6319,46.8761,43.9412,44.2613,2002600.0],["2008-02-05",45.8779,51.0966,45.867,48.8236,10350100.0],["2008-02-06",49.3606,53.1635,48.4493,49.0894,6830400.0],["2008-02-07",48.7205,50.2558,47.9393,49.5776,2594800.0],["2008-02-08",49.404,49.518,47.9719,48.2974,1383300.0],["2008-02-11",47.7277,48.4492,46.6591,48.3787,2017500.0],["2008-02-12",48.7748,50.348,48.3787,49.5505,1917400.0],["2008-02-13",50.0279,50.4402,49.1708,49.7349,1019800.0],["2008-02-14",49.8543,50.0604,48.4818,48.5957,1120300.0],["2008-02-15",48.3408,48.9701,47.6789,48.0044,1273000.0],["2008-02-19",48.4655,49.2196,47.7657,48.0044,1251500.0],["2008-02-20",47.8742,48.2811,47.131,48.1835,1534100.0],["2008-02-21",48.4493,49.3606,48.2323,48.4818,1209100.0],["2008-02-22",48.5527,48.7053,47.0972,48.3619,1218700.0],["2008-02-25",48.3564,48.9724,47.4897,48.46,1231000.0],["2008-02-26",48.1057,50.406,48.1057,49.8936,1507300.0],["2008-02-27",49.6865,51.7906,49.3922,51.1856,2105600.0],["2008-02-28",50.8312,50.8312,48.6344,49.2668,1626500.0],["2008-02-29",48.6617,48.7707,45.8762,45.9907,2086300.0],["2008-03-03",46.0288,47.964,45.5764,47.8876,2057200.0],["2008-03-04",47.3916,48.2801,46.9283,47.8985,1953000.0],["2008-03-05",46.176,47.5061,45.5764,45.9743,2671800.0],["2008-03-06",45.6582,45.8708,44.5843,44.9059,1682600.0],["2008-03-07",44.6497,46.514,44.3554,45.6473,1871100.0],["2008-03-10",45.5219,45.9961,44.8078,44.8405,1356000.0],["2008-03-11",45.5219,46.7756,45.1349,46.3614,1573100.0],["2008-03-12",46.7484,47.3425,45.5273,46.3886,1081600.0],["2008-03-13",45.2602,46.6394,44.4916,46.3232,1621500.0],["2008-03-14",46.7593,46.7593,44.6988,45.2057,1070300.0],["2008-03-17",44.0501,44.9822,43.009,44.1101,2154600.0],["2008-03-18",44.8623,46.8847,44.2082,46.5903,1683700.0],["2008-03-19",46.9119,47.5933,46.4704,46.5794,1804700.0],["2008-03-20",46.5794,48.5636,45.958,48.3782,1443200.0],["2008-03-24",48.5145,49.3703,47.9149,48.1766,1461200.0],["2008-03-25",48.4055,48.5363,47.2335,47.7895,861700.0],["2008-03-26",47.7841,48.3837,46.852,47.0155,1235900.0],["2008-03-27",47.3698,47.5715,46.5685,46.6012,960600.0],["2008-03-28",46.8792,47.2008,46.4431,46.5522,574900.0],["2008-03-31",46.4159,47.6042,45.9035,47.3044,886800.0],["2008-04-01",47.4298,50.0735,47.4298,49.7574,2002700.0],["2008-04-02",50.1499,50.4715,49.6047,49.7792,1442900.0],["2008-04-03",49.2341,50.1389,48.9016,49.91,1009700.0],["2008-04-04",50.1226,50.2589,49.076,49.7192,849300.0],["2008-04-07",50.0408,50.0735,48.8961,49.0051,951200.0],["2008-04-08",48.6345,49.2177,48.4055,48.7816,1154000.0],["2008-04-09",48.7108,48.9452,47.288,47.4516,1050000.0],["2008-04-10",47.0973,47.3371,46.0724,46.4486,1887000.0],["2008-04-11",44.6879,45.5164,44.5625,45.0967,2854300.0],["2008-04-14",45.1676,45.1676,43.9574,44.23,1927500.0],["2008-04-15",44.4262,44.7587,43.2869,43.7012,2264800.0],["2008-04-16",43.9792,44.3663,42.5183,44.0828,3693600.0],["2008-04-17",43.8266,44.5679,43.6522,44.3935,3368900.0],["2008-04-18",44.8841,45.4347,44.121,44.7042,2969700.0],["2008-04-21",44.7042,45.2493,44.3772,45.2275,930100.0],["2008-04-22",44.8623,45.0204,43.6031,44.0664,1083700.0],["2008-04-23",44.0555,45.4074,44.0555,44.8132,1765000.0],["2008-04-24",40.5451,41.3028,39.9018,40.278,6668700.0],["2008-04-25",40.4142,41.7879,40.1744,41.6462,2556600.0],["2008-04-28",41.837,41.8806,40.4742,41.0302,1460300.0],["2008-04-29",41.0575,41.0684,39.6347,40.5832,1502000.0],["2008-04-30",40.7467,40.7467,39.5094,39.6729,1214700.0],["2008-05-01",39.4658,41.0411,39.275,40.8721,956200.0],["2008-05-02",41.4227,41.837,40.4306,41.2101,1408900.0],["2008-05-05",41.1283,41.1283,40.1362,40.1635,1424500.0],["2008-05-06",40.1744,40.8122,39.6729,40.218,1245700.0],["2008-05-07",40.5123,41.0411,39.7765,39.9018,1183800.0],["2008-05-08",40.0981,40.3379,38.8934,39.155,1385300.0],["2008-05-09",39.1169,39.8201,38.768,39.4821,815200.0],["2008-05-12",39.384,40.8176,39.384,40.7577,1070900.0],["2008-05-13",40.8558,41.3464,40.5287,40.8285,978600.0],["2008-05-14",40.9975,42.2458,40.8176,41.8043,886400.0],["2008-05-15",42.4475,43.7176,40.7904,41.3682,2623400.0],["2008-05-16",41.281,41.728,40.2889,40.8122,1520300.0],["2008-05-19",41.0411,41.5862,40.3761,40.5723,966700.0],["2008-05-20",40.4088,40.4088,39.4058,39.9127,1258800.0],["2008-05-21",40.1704,40.1924,39.4302,39.5618,1476800.0],["2008-05-22",39.7318,40.143,39.348,39.6934,701500.0],["2008-05-23",39.7866,39.7866,38.8983,39.3534,816100.0],["2008-05-27",39.6166,40.0718,39.1615,39.9731,658700.0],["2008-05-28",40.1321,40.5378,39.3096,39.5399,1068600.0],["2008-05-29",39.666,41.0478,39.3644,40.7627,1099800.0],["2008-05-30",40.7901,40.8942,40.1595,40.4007,749000.0],["2008-06-02",40.165,40.2692,38.9916,39.1451,1273600.0],["2008-06-03",39.2383,39.2931,38.2842,38.7941,755700.0],["2008-06-04",38.7613,39.1725,38.3829,38.69,574500.0],["2008-06-05",38.9532,39.2876,38.3555,38.9367,836500.0],["2008-06-06",38.5419,38.5693,37.6701,37.692,1415000.0],["2008-06-09",37.8949,38.361,37.3466,37.5165,1587400.0],["2008-06-10",37.1053,38.1252,37.0505,37.9004,1121500.0],["2008-06-11",37.5933,37.6482,35.7016,35.8167,1674000.0],["2008-06-12",35.9154,36.7379,35.9154,36.2664,1022800.0],["2008-06-13",36.4089,37.6317,36.058,37.5714,1504900.0],["2008-06-16",37.2862,37.9004,36.886,37.5165,1520700.0],["2008-06-17",37.5056,37.5056,36.0745,36.2061,1512500.0],["2008-06-18",35.9703,36.1293,35.411,35.6413,1627400.0],["2008-06-19",35.6413,36.7215,35.411,36.6831,1219300.0],["2008-06-20",36.6282,36.8476,35.9428,36.1896,1471100.0],["2008-06-23",36.4747,36.4747,35.559,35.6632,1206600.0],["2008-06-24",35.5974,36.7105,35.5042,35.7838,1806900.0],["2008-06-25",35.8606,36.6283,35.7345,35.9593,1044300.0],["2008-06-26",35.6413,36.8366,35.5864,36.3267,2132600.0],["2008-06-27",36.3267,36.3267,34.6214,34.9668,2120000.0],["2008-06-30",34.7859,34.9668,33.8482,33.8482,1240300.0],["2008-07-01",33.1848,33.9853,32.9051,33.4863,1724100.0],["2008-07-02",33.5796,34.1169,33.2341,33.3712,1400700.0],["2008-07-03",33.6892,34.6707,32.8996,34.3746,1094800.0],["2008-07-07",34.7201,34.9997,33.8647,34.254,1597600.0],["2008-07-08",34.2924,35.5261,33.6125,35.4165,1090600.0],["2008-07-09",35.3287,35.6138,34.6214,34.6214,1514100.0],["2008-07-10",34.6926,34.6926,33.5192,34.1059,1565500.0],["2008-07-11",33.6728,33.9963,32.3787,33.9963,2163900.0],["2008-07-14",34.2375,34.6817,33.2944,33.3547,1194200.0],["2008-07-15",32.927,34.254,31.9236,33.5247,1546100.0],["2008-07-16",33.5138,36.1677,33.0751,35.8003,1436800.0],["2008-07-17",34.9339,37.4124,34.6817,37.0943,2742500.0],["2008-07-18",36.8914,37.9991,36.8256,37.5604,1621100.0],["2008-07-21",37.4836,38.3281,37.1272,37.352,1183800.0],["2008-07-22",36.8421,37.9442,35.9428,37.3685,2437700.0],["2008-07-23",40.4172,42.616,39.3863,42.0512,6195900.0],["2008-07-24",42.1499,42.1499,39.7811,40.1211,2546000.0],["2008-07-25",40.5104,41.0149,39.7592,40.0882,1047200.0],["2008-07-28",40.0553,41.0971,39.8085,39.8085,1052900.0],["2008-07-29",40.3569,42.0841,39.8031,41.9361,2291200.0],["2008-07-30",42.1499,42.6489,41.5851,41.8374,1850600.0],["2008-07-31",40.971,42.1115,40.971,41.5084,1798100.0],["2008-08-01",41.3823,42.128,40.5488,41.8154,1084000.0],["2008-08-04",41.6729,41.6729,40.3021,40.9326,1308800.0],["2008-08-05",41.629,43.9758,41.3165,43.9484,2216700.0],["2008-08-06",43.6633,43.8552,42.3363,43.2301,1359800.0],["2008-08-07",42.7476,42.934,41.2178,41.5084,1227300.0],["2008-08-08",41.5193,43.5426,41.5193,43.3178,1109400.0],["2008-08-11",43.2027,47.2987,43.1917,45.4179,2808200.0],["2008-08-12",45.5166,46.5968,44.1568,44.1897,2024600.0],["2008-08-13",44.0087,45.3796,43.4988,44.8477,1392400.0],["2008-08-14",44.2555,46.2185,44.0526,45.5879,1180400.0],["2008-08-15",45.5934,46.7284,44.7928,46.0759,1245700.0],["2008-08-18",46.3282,46.5639,44.5242,44.7764,831800.0],["2008-08-19",44.568,44.919,43.6304,43.7291,1423500.0],["2008-08-20",44.1349,44.4145,43.7181,44.0252,1418000.0],["2008-08-21",43.4166,44.3871,43.3179,44.0033,1149600.0],["2008-08-22",44.5461,45.1383,44.1623,44.6393,1149700.0],["2008-08-25",44.0746,44.8038,43.5427,43.6359,1289700.0],["2008-08-26",43.592,43.932,42.9505,43.4549,759200.0],["2008-08-27",43.7416,44.4969,43.2509,44.2985,1170700.0],["2008-08-28",44.4859,45.0372,43.8188,44.927,974700.0],["2008-08-29",44.5851,45.4286,44.3922,44.8553,903700.0],["2008-09-02",45.6051,47.5071,45.5996,46.5092,1739800.0],["2008-09-03",46.3273,47.3803,45.4893,46.3549,1252800.0],["2008-09-04",45.787,45.9193,44.2378,44.2378,1732400.0],["2008-09-05",43.9401,45.2743,43.1407,45.2136,1680400.0],["2008-09-08",46.1454,49.5801,46.1454,49.332,3580600.0],["2008-09-09",49.0398,49.7069,45.98,46.3052,2764500.0],["2008-09-10",46.6305,48.5271,46.3935,47.9096,1797300.0],["2008-09-11",47.2866,48.72,46.5313,48.516,1880900.0],["2008-09-12",48.2348,48.5491,47.3638,48.2734,1271700.0],["2008-09-15",47.0054,48.9902,46.8455,47.4851,1669500.0],["2008-09-16",46.5423,50.0983,45.4011,48.5822,3065300.0],["2008-09-17",47.7883,49.5635,46.2336,46.3494,2850400.0],["2008-09-18",47.441,48.1026,43.681,47.4134,4483000.0],["2008-09-19",49.0067,50.6496,47.86,49.8888,2869400.0],["2008-09-22",49.2714,49.2879,46.2115,46.3824,1523800.0],["2008-09-23",46.421,47.3197,45.2081,45.8807,1667300.0],["2008-09-24",45.6547,46.614,45.0813,45.6437,1241600.0],["2008-09-25",45.9965,46.5148,45.0372,45.7319,1633500.0],["2008-09-26",45.0979,46.84,44.756,46.5092,1190800.0],["2008-09-29",45.6216,46.2777,43.0029,45.5224,2347200.0],["2008-09-30",46.3107,46.3107,42.7382,43.714,2093700.0],["2008-10-01",43.069,45.787,43.069,45.4507,1642000.0],["2008-10-02",44.723,45.6161,41.5308,42.1097,2764500.0],["2008-10-03",42.5783,43.6148,39.2043,39.2153,2853500.0],["2008-10-06",37.9362,39.2814,36.4697,38.6474,3447600.0],["2008-10-07",38.5923,39.8052,36.7509,37.0045,3598000.0],["2008-10-08",36.1775,38.1788,35.1686,37.0982,3082900.0],["2008-10-09",37.6275,38.8184,35.2844,35.5601,3914700.0],["2008-10-10",33.2886,39.0168,33.046,36.8832,2803200.0],["2008-10-13",38.1678,39.3476,36.4808,39.3476,1522600.0],["2008-10-14",40.7424,40.748,35.3891,37.225,2196700.0],["2008-10-15",36.9328,36.9328,33.8565,34.3085,1660300.0],["2008-10-16",34.1817,34.8488,31.9213,34.5401,2401900.0],["2008-10-17",33.8234,35.8192,32.7869,34.0604,2036700.0],["2008-10-20",34.2534,34.5622,33.2169,34.1487,1548900.0],["2008-10-21",33.7131,34.7882,32.0757,32.4782,2282400.0],["2008-10-22",31.8938,32.1749,28.4921,29.6775,3739800.0],["2008-10-23",29.6554,29.9972,27.2131,28.1944,3257700.0],["2008-10-24",26.5791,28.8946,25.8348,27.1028,3117000.0],["2008-10-27",27.1579,28.4425,26.3696,27.5825,3368000.0],["2008-10-28",26.4688,26.4688,21.0659,25.289,8133700.0],["2008-10-29",25.2945,25.6914,23.0396,24.1753,3540700.0],["2008-10-30",24.6715,25.3221,24.0926,25.278,1765100.0],["2008-10-31",25.278,26.2318,24.3242,25.719,2398900.0],["2008-11-03",25.7466,26.6011,25.6198,26.4688,1962400.0],["2008-11-04",26.8216,27.9243,26.4468,27.2076,1976600.0],["2008-11-05",26.9926,27.2131,25.5702,25.7852,1781500.0],["2008-11-06",25.6473,25.7356,23.6791,23.9438,2032800.0],["2008-11-07",24.021,24.5447,23.431,24.4896,1382600.0],["2008-11-10",24.8424,25.107,22.6041,23.1719,1452800.0],["2008-11-11",22.7915,23.2932,21.9425,22.8025,1827400.0],["2008-11-12",22.6855,22.6855,20.5852,21.0755,2071200.0],["2008-11-13",20.8916,23.1535,20.6688,23.1535,3156400.0],["2008-11-14",22.7524,23.3708,21.7106,21.7774,1813700.0],["2008-11-17",21.2426,21.9223,20.9028,20.9139,1378900.0],["2008-11-18",20.9251,21.4543,20.2454,20.9084,1402800.0],["2008-11-19",20.8972,21.1702,18.9362,18.9473,2302700.0],["2008-11-20",18.8081,19.1033,17.0866,17.2259,2784900.0],["2008-11-21",17.5546,17.8443,16.8192,17.8108,4448400.0],["2008-11-24",18.1061,20.8081,18.017,20.2343,2651900.0],["2008-11-25",20.5964,21.2148,19.7941,20.9752,2673600.0],["2008-11-26",20.6577,22.0003,19.8889,21.8109,1935900.0],["2008-11-28",22.0003,22.5685,21.783,21.939,668300.0],["2008-12-01",21.0866,21.744,20.2342,20.2732,1768300.0],["2008-12-02",20.4515,21.1033,19.5602,21.0421,1501500.0],["2008-12-03",20.4627,21.0922,19.9056,20.9752,2996100.0],["2008-12-04",20.8359,23.2594,20.8304,22.0727,2701300.0],["2008-12-05",22.2064,24.2232,21.1758,24.0672,2071200.0],["2008-12-08",24.5017,25.3095,23.6995,24.7413,2235600.0],["2008-12-09",24.7858,25.5101,23.5658,23.783,1472500.0],["2008-12-10",23.8722,24.4293,23.2984,24.0672,1190300.0],["2008-12-11",23.8443,24.0672,22.5128,22.7747,1727400.0],["2008-12-12",22.1061,23.0978,21.8777,22.8638,1467400.0],["2008-12-15",22.8694,22.8694,20.6855,21.0476,2851400.0],["2008-12-16",21.1145,23.2482,20.8471,23.1479,2319400.0],["2008-12-17",23.2705,24.797,22.641,23.9558,2879200.0],["2008-12-18",23.9669,23.9892,23.1479,23.3596,2392200.0],["2008-12-19",23.5212,24.4182,22.9752,23.9613,1800400.0],["2008-12-22",23.978,24.1507,22.173,22.7078,1088600.0],["2008-12-23",22.8304,22.8304,21.5992,22.0839,1626400.0],["2008-12-24",22.1173,22.3179,21.6716,22.2287,611700.0],["2008-12-26",22.0616,22.3791,21.8666,22.3011,504800.0],["2008-12-29",22.2621,22.3903,21.1423,21.5992,843500.0],["2008-12-30",21.7329,22.5741,21.3596,22.5574,925200.0],["2008-12-31",22.602,23.1591,22.2343,23.0365,1130200.0],["2009-01-02",23.0365,24.3903,22.9028,24.3012,1169400.0],["2009-01-05",24.3624,25.9948,24.173,25.8834,2970800.0],["2009-01-06",26.1396,27.343,25.7775,27.1814,2366900.0],["2009-01-07",26.7134,26.7413,24.9975,25.07,2175400.0],["2009-01-08",24.9976,25.9168,24.173,25.8054,1573800.0],["2009-01-09",25.8611,25.8889,24.5574,24.7914,1815000.0],["2009-01-12",24.6633,24.8137,23.3039,23.861,1691600.0],["2009-01-13",23.8165,24.719,23.5435,23.8945,1309100.0],["2009-01-14",23.3986,23.3986,22.2956,22.6187,1597600.0],["2009-01-15",22.6354,22.6967,20.9864,21.8889,2165000.0],["2009-01-16",22.2788,22.485,21.2705,22.1953,1839500.0],["2009-01-20",22.0616,22.1062,19.8109,19.9557,2786000.0],["2009-01-21",20.251,20.9251,19.5657,20.8916,2751700.0],["2009-01-22",20.5017,20.8359,19.4209,20.1061,2868800.0],["2009-01-23",19.6716,20.5685,19.1813,20.2398,2107600.0],["2009-01-26",20.2343,21.1758,20.2231,20.7245,1635200.0],["2009-01-27",20.8248,21.2761,20.0058,20.6688,1356800.0],["2009-01-28",21.2148,22.4181,21.1925,22.0504,1368900.0],["2009-01-29",21.4488,21.4488,19.0866,19.2203,2688800.0],["2009-01-30",19.4153,19.4376,18.4069,18.6242,2201100.0],["2009-02-02",18.5629,18.8415,18.2231,18.5518,1556100.0],["2009-02-03",18.6242,19.5323,18.1952,19.2816,1762100.0],["2009-02-04",19.3095,19.7997,18.6131,18.9362,1773200.0],["2009-02-05",18.6855,19.9501,18.3902,19.744,2285100.0],["2009-02-06",19.783,20.6354,19.4989,20.2732,3022900.0],["2009-02-09",18.9139,20.8916,17.9111,20.6855,9189100.0],["2009-02-10",20.4292,20.6855,18.8415,19.0532,3467600.0],["2009-02-11",19.3429,19.3429,18.1451,18.6688,2099300.0],["2009-02-12",18.3679,18.6019,17.8665,18.4237,2749500.0],["2009-02-13",18.4014,18.5574,17.3206,17.7273,3044800.0],["2009-02-17",17.2537,17.2816,16.5295,16.9027,2690700.0],["2009-02-18",17.0587,17.2259,15.8665,16.1172,2917300.0],["2009-02-19",15.8721,16.1283,14.4849,14.5684,4740500.0],["2009-02-20",14.1395,14.8191,14.0893,14.6242,3357500.0],["2009-02-23",14.7969,14.7969,13.2035,13.4876,3682600.0],["2009-02-24",13.5712,14.1785,12.9027,14.0782,3640800.0],["2009-02-25",14.1349,14.2312,13.0977,13.4491,3657400.0],["2009-02-26",13.6191,14.2369,13.2564,13.3584,2053600.0],["2009-02-27",12.9163,13.3584,12.4969,12.599,2817100.0],["2009-03-02",12.599,13.2961,12.0322,12.4289,4279200.0],["2009-03-03",12.5706,12.9673,11.5335,11.6128,2622400.0],["2009-03-04",11.8168,12.6613,11.7262,12.3439,2884900.0],["2009-03-05",12.1456,12.3439,11.4768,11.6185,3075000.0],["2009-03-06",11.8735,12.1285,11.1197,11.4428,2197900.0],["2009-03-09",11.3521,11.8452,10.876,10.9894,1927600.0],["2009-03-10",11.6638,13.1317,11.4881,13.0977,4616000.0],["2009-03-11",13.0467,14.5996,12.9843,13.8345,4077500.0],["2009-03-12",13.6418,14.8093,13.3584,14.7243,2285400.0],["2009-03-13",14.8206,15.0983,14.0215,14.3842,1716500.0],["2009-03-16",14.7016,15.1097,14.2029,14.2425,1862000.0],["2009-03-17",14.1632,14.4409,13.8628,14.4126,1578100.0],["2009-03-18",14.3446,15.9825,14.0839,15.6481,2439900.0],["2009-03-19",15.8238,16.0958,15.24,15.6141,2000500.0],["2009-03-20",15.7161,15.7331,14.2085,14.5769,2669300.0],["2009-03-23",15.274,16.5662,14.9,16.5492,2180700.0],["2009-03-24",16.3055,16.9856,15.9938,16.4019,1671800.0],["2009-03-25",16.4529,18.2042,16.4245,17.6941,3919300.0],["2009-03-26",18.0398,19.1676,17.8584,19.0713,2722800.0],["2009-03-27",18.8106,20.3352,18.2608,18.4195,4489500.0],["2009-03-30",17.9038,18.0795,16.2092,16.4869,3214900.0],["2009-03-31",16.8553,17.0706,16.3962,16.7703,2347300.0],["2009-04-01",16.3849,17.6601,16.1185,17.4674,2696600.0],["2009-04-02",17.9208,20.0518,17.9208,19.689,4159800.0],["2009-04-03",19.6324,20.1708,19.145,20.0064,2817000.0],["2009-04-06",19.7117,19.9328,18.7936,19.434,2240200.0],["2009-04-07",19.0486,19.0543,17.9151,18.1475,2323200.0],["2009-04-08",18.4479,18.7029,17.5127,17.8471,2407700.0],["2009-04-09",18.2892,20.1141,18.2892,20.0178,2872300.0],["2009-04-13",18.9919,19.8251,18.8956,19.536,2027700.0],["2009-04-14",19.3547,20.1028,18.8729,18.9466,2589400.0],["2009-04-15",18.8729,19.9838,18.7029,19.9554,2432200.0],["2009-04-16",20.1141,21.0833,19.8421,20.6695,2596000.0],["2009-04-17",20.9869,21.7974,20.4372,21.531,2787200.0],["2009-04-20",20.4258,21.395,19.5757,19.7571,2008000.0],["2009-04-21",19.7854,20.2558,19.1166,20.1651,3092300.0],["2009-04-22",19.6891,22.1771,19.6834,21.4063,3288900.0],["2009-04-23",21.429,22.1034,19.8874,20.9132,3692500.0],["2009-04-24",21.242,23.526,21.1059,23.0839,3887600.0],["2009-04-27",25.1866,27.7313,24.3761,24.7615,10145800.0],["2009-04-28",24.2174,24.2231,23.1293,23.2709,3929700.0],["2009-04-29",23.9227,25.7137,23.3333,25.1186,4053200.0],["2009-04-30",25.436,26.2521,25.1639,25.5946,2960400.0],["2009-05-01",25.64,26.4618,25.2489,25.997,1792800.0],["2009-05-04",26.3654,28.2414,26.065,28.2414,2599100.0],["2009-05-05",28.1167,28.2924,26.6375,27.1192,2639200.0],["2009-05-06",27.6576,27.737,26.3711,27.3006,2789500.0],["2009-05-07",27.703,28.1394,25.691,26.1897,2384000.0],["2009-05-08",25.6796,28.3151,25.6796,28.2187,2947800.0],["2009-05-11",27.4763,27.6406,25.9574,26.014,2152500.0],["2009-05-12",26.3824,26.6375,24.3478,24.6482,2865600.0],["2009-05-13",24.2061,24.2061,22.9989,23.0726,2220700.0],["2009-05-14",23.1066,24.4441,22.5795,24.0077,2146000.0],["2009-05-15",23.951,25.1016,23.509,23.7924,1599300.0],["2009-05-18",24.1041,24.9202,23.9794,24.6368,1618800.0],["2009-05-19",24.2854,24.6935,23.9397,24.2174,1447000.0],["2009-05-20",24.4498,25.4756,24.0474,24.1551,1424900.0],["2009-05-21",23.832,24.2231,23.1179,23.3163,1260900.0],["2009-05-22",23.4353,23.747,22.7552,23.475,1328800.0],["2009-05-26",22.9706,24.5461,22.9706,24.4045,1401800.0],["2009-05-27",24.164,24.9082,23.3969,23.5572,2341300.0],["2009-05-28",23.9179,24.2613,22.7042,23.1851,2392500.0],["2009-05-29",23.5286,24.1239,23.0649,24.1239,1864600.0],["2009-06-01",23.7232,25.2517,23.374,24.5934,2098300.0],["2009-06-02",24.5418,25.2574,23.9694,24.8796,2070300.0],["2009-06-03",24.788,24.9254,24.4674,24.7193,2026100.0],["2009-06-04",24.9197,25.183,24.5247,25.1086,1702500.0],["2009-06-05",25.3319,25.7898,24.8395,25.1315,1590700.0],["2009-06-08",24.7594,24.9998,24.4732,24.7365,1632300.0],["2009-06-09",24.8682,25.2231,24.4388,25.1029,1320000.0],["2009-06-10",25.6066,25.6066,24.3186,24.7079,2132200.0],["2009-06-11",24.7651,25.1429,24.4216,24.5361,1253400.0],["2009-06-12",24.2556,25.0342,24.0266,25.0342,1579800.0],["2009-06-15",24.6563,24.6735,24.061,24.4159,1768900.0],["2009-06-16",24.5361,24.9025,24.29,24.456,2275700.0],["2009-06-17",24.4961,25.4177,24.0438,24.8338,1185300.0],["2009-06-18",24.9826,25.0742,24.1926,24.8224,1195900.0],["2009-06-19",25.2918,25.2975,24.5705,24.8166,1621200.0],["2009-06-22",24.3644,24.6105,23.9808,23.9808,1262000.0],["2009-06-23",23.8606,24.33,23.3626,23.769,1287600.0],["2009-06-24",23.9236,24.4961,23.7518,23.9465,1678800.0],["2009-06-25",23.7289,24.4159,23.5228,24.2213,1603100.0],["2009-06-26",23.9808,24.4502,23.935,24.2556,1325600.0],["2009-06-29",24.3186,25.1201,24.0782,25.0285,1334700.0],["2009-06-30",24.954,25.0628,24.1526,24.3644,1507200.0],["2009-07-01",24.4388,25.8814,24.3415,25.641,2406100.0],["2009-07-02",25.1487,25.2059,24.5705,24.914,1884900.0],["2009-07-06",24.4216,24.9884,23.9808,24.2442,1859300.0],["2009-07-07",24.2499,24.4159,23.8263,23.895,1430700.0],["2009-07-08",24.1068,24.2842,23.666,23.998,1440600.0],["2009-07-09",24.1926,24.7308,24.0266,24.3815,1535100.0],["2009-07-10",24.2842,25.5895,24.1984,24.9712,1906900.0],["2009-07-13",24.9884,26.0016,24.5934,25.9043,1509700.0],["2009-07-14",25.8986,27.3412,25.8242,27.118,2546800.0],["2009-07-15",27.3641,28.6064,27.3298,28.5491,2631700.0],["2009-07-16",28.6522,31.4802,28.6522,31.1424,5281500.0],["2009-07-17",31.0566,32.3275,30.7016,30.9592,3674600.0],["2009-07-20",31.2741,31.8924,30.6787,31.6348,1764700.0],["2009-07-21",32.0469,32.3618,31.0337,32.253,2137500.0],["2009-07-22",30.9478,31.2283,28.7094,29.0529,5255200.0],["2009-07-23",29.1903,31.36,28.6694,31.2684,3453600.0],["2009-07-24",30.9936,31.8409,30.8161,31.3485,1830000.0],["2009-07-27",31.3543,32.0527,30.902,31.984,1461100.0],["2009-07-28",31.6863,31.9153,31.0966,31.5489,1218900.0],["2009-07-29",31.2798,31.8122,30.8562,31.1768,1192400.0],["2009-07-30",31.6977,32.4019,31.4859,31.6405,1519700.0],["2009-07-31",31.629,32.9171,31.5031,32.6824,1991500.0],["2009-08-03",33.1461,33.2606,32.1843,32.5164,1751300.0],["2009-08-04",32.2244,33.4781,31.984,33.003,2130100.0],["2009-08-05",33.1232,33.2549,32.2588,32.7854,1513000.0],["2009-08-06",32.8942,33.6899,32.6824,33.106,1489700.0],["2009-08-07",33.6098,35.831,33.3293,35.3673,2805500.0],["2009-08-10",35.3329,35.3329,33.6556,33.7529,1762700.0],["2009-08-11",33.4209,33.73,33.1804,33.5468,1350600.0],["2009-08-12",33.8102,34.646,33.6441,34.0334,1319600.0],["2009-08-13",34.3426,34.3426,33.2835,33.959,1112600.0],["2009-08-14",34.0964,34.1651,32.7797,33.1175,1978300.0],["2009-08-17",32.2359,32.4362,31.4287,31.7779,1149100.0],["2009-08-18",31.8866,33.0316,31.8866,32.9686,1223900.0],["2009-08-19",32.5507,33.1633,32.2588,32.9572,832700.0],["2009-08-20",33.5067,35.0524,33.5067,35.0009,1999000.0],["2009-08-21",35.0753,36.9874,35.0753,36.6897,2613800.0],["2009-08-24",36.5981,37.1076,36.2546,36.6267,1864200.0],["2009-08-25",36.953,37.7602,36.0943,36.2145,1812800.0],["2009-08-26",36.3586,36.8313,35.5632,35.8629,1505700.0],["2009-08-27",36.6987,37.3961,35.9148,37.2002,2088800.0],["2009-08-28",37.7074,38.2722,37.0849,38.1051,2775200.0],["2009-08-31",37.5402,37.8515,36.7448,37.01,2142700.0],["2009-09-01",36.9177,37.644,35.8284,35.8572,2049000.0],["2009-09-02",35.6439,36.0301,34.9522,35.2231,1468800.0],["2009-09-03",35.5286,35.9667,34.8946,35.8572,1261700.0],["2009-09-04",35.9551,37.0099,35.1367,36.9235,1577800.0],["2009-09-08",37.2636,37.4307,36.837,37.0733,1131700.0],["2009-09-09",36.6526,38.6181,36.5373,38.4567,1842200.0],["2009-09-10",38.6181,39.0158,37.7766,38.7968,1024800.0],["2009-09-11",39.1772,39.2809,37.8399,37.984,1186600.0],["2009-09-14",37.7881,38.6469,37.252,38.6123,1404900.0],["2009-09-15",38.6757,39.5864,38.4452,39.4308,1417200.0],["2009-09-16",39.4365,41.8516,39.4365,41.6499,3233600.0],["2009-09-17",41.6902,42.5606,41.0966,41.3732,2551900.0],["2009-09-18",41.696,42.2839,41.0389,42.0879,1497600.0],["2009-09-21",41.6787,42.1168,40.7968,40.9409,1264000.0],["2009-09-22",41.3617,41.6153,40.9467,41.3329,847500.0],["2009-09-23",41.6211,41.6556,40.2435,40.2781,1654600.0],["2009-09-24",40.5605,40.8891,39.1887,39.7709,1501900.0],["2009-09-25",39.3213,39.7363,38.7333,39.0907,1721400.0],["2009-09-28",39.1945,40.5086,39.1138,40.2608,1105500.0],["2009-09-29",40.2723,41.2118,40.2147,40.5202,869400.0],["2009-09-30",40.6873,41.0504,39.8573,40.3242,1422300.0],["2009-10-01",40.3415,40.3472,38.3818,38.6872,1847700.0],["2009-10-02",38.1858,38.595,37.6786,38.3414,1398600.0],["2009-10-05",38.3068,39.8746,38.3068,39.7593,1576400.0],["2009-10-06",40.1801,40.6066,38.5316,39.0734,1633700.0],["2009-10-07",38.8775,39.4135,38.4394,39.2752,945000.0],["2009-10-08",39.8573,40.9236,39.4193,40.1225,1304100.0],["2009-10-09",40.0187,40.7046,39.5288,40.6354,894200.0],["2009-10-12",40.8833,41.5288,40.7853,41.1427,830700.0],["2009-10-13",40.7853,41.5577,40.768,41.4021,1000600.0],["2009-10-14",42.0879,42.4338,41.3098,41.9957,1292600.0],["2009-10-15",41.6556,42.3646,41.3675,42.307,1270700.0],["2009-10-16",41.915,42.3934,41.2925,41.9208,1208200.0],["2009-10-19",42.0879,42.647,41.6729,42.5145,795700.0],["2009-10-20",42.4107,42.6297,41.7133,42.0764,916400.0],["2009-10-21",41.9611,42.5548,41.3559,41.4021,1422400.0],["2009-10-22",41.4078,43.0102,41.0793,42.3877,1758400.0],["2009-10-23",44.1687,45.7019,43.5174,44.4569,4534000.0],["2009-10-26",44.7278,46.3475,44.5607,44.7624,2742400.0],["2009-10-27",44.7508,44.8892,42.8891,43.1139,2294400.0],["2009-10-28",42.745,43.2868,41.0908,41.3502,2880600.0],["2009-10-29",42.0937,43.5001,41.7882,43.1427,1692500.0],["2009-10-30",42.8257,42.8603,40.9697,41.2637,1779000.0],["2009-11-02",41.7306,42.0534,40.4914,41.1888,1799100.0],["2009-11-03",41.0735,43.0217,40.9006,42.8776,1951600.0],["2009-11-04",43.3848,43.3848,41.3156,41.4481,1759000.0],["2009-11-05",41.598,42.6413,41.4885,42.5663,1550000.0],["2009-11-06",42.0534,42.6528,40.2839,40.8199,2991300.0],["2009-11-09",41.3963,42.4395,40.9813,42.3877,2207300.0],["2009-11-10",42.2148,42.7566,41.6038,42.5952,962500.0],["2009-11-11",43.1888,43.7595,42.6125,42.9007,1293200.0],["2009-11-12",42.722,43.3963,42.111,42.2551,1270400.0],["2009-11-13",42.5491,43.1139,42.1744,42.8027,1040200.0],["2009-11-16",43.3157,43.8517,42.9122,43.771,1357300.0],["2009-11-17",43.673,43.7191,42.9698,43.552,1050900.0],["2009-11-18",43.4244,43.5114,42.3694,42.5375,1534500.0],["2009-11-19",42.2071,42.3172,40.868,40.9955,2008400.0],["2009-11-20",40.7985,41.0535,39.9405,40.3811,1826500.0],["2009-11-23",41.1463,41.6506,40.9492,41.3955,1563700.0],["2009-11-24",41.981,42.6883,41.3956,42.6593,2080300.0],["2009-11-25",43.0187,44.0041,42.6708,43.7375,1680900.0],["2009-11-27",42.7288,43.7664,42.2245,43.2447,972400.0],["2009-11-30",43.0998,43.3723,42.4854,42.9897,1154000.0],["2009-12-01",43.3143,44.694,43.3143,44.6186,2698100.0],["2009-12-02",44.8969,46.0215,44.6766,45.8707,1546400.0],["2009-12-03",46.2533,46.375,44.6244,44.6824,2110000.0],["2009-12-04",45.662,46.1432,44.7751,45.5577,2193900.0],["2009-12-07",45.5983,46.3751,45.0244,45.2968,1637600.0],["2009-12-08",45.1287,45.1519,44.3345,44.4795,1412700.0],["2009-12-09",44.4968,44.891,43.4534,43.8824,2171600.0],["2009-12-10",44.3287,44.3287,43.6447,43.8302,1175800.0],["2009-12-11",43.8418,44.1954,43.1462,43.3549,1595600.0],["2009-12-14",43.6331,44.3461,43.6157,44.2882,1343600.0],["2009-12-15",43.5694,45.0302,43.5694,44.8969,1104600.0],["2009-12-16",45.0592,45.2563,44.7461,44.9258,1134700.0],["2009-12-17",44.5548,45.9287,44.2186,45.8881,1823900.0],["2009-12-18",45.9809,46.9489,45.662,46.775,2118700.0],["2009-12-21",46.8156,48.4503,46.5837,48.433,1657300.0],["2009-12-22",48.3576,49.2793,48.1083,48.4909,1545200.0],["2009-12-23",48.5489,48.5489,47.5924,48.0446,851500.0],["2009-12-24",48.1779,48.2532,47.8417,48.0851,229200.0],["2009-12-28",48.259,48.775,47.6272,47.8996,700000.0],["2009-12-29",48.1431,48.2822,47.546,47.633,679100.0],["2009-12-30",47.3026,47.5171,46.8098,47.3779,636500.0],["2009-12-31",47.546,47.7895,46.6997,46.7576,534100.0],["2010-01-04",47.175,47.6678,46.6649,47.5054,1010100.0],["2010-01-05",47.488,47.5054,46.6997,47.4069,1209300.0],["2010-01-06",47.3779,47.7895,46.8794,46.9895,1335100.0],["2010-01-07",47.3779,48.3982,46.9895,47.9982,1567300.0],["2010-01-08",47.7837,49.117,47.7837,49.0184,1357200.0],["2010-01-11",49.1692,49.372,48.6242,48.7054,848100.0],["2010-01-12",48.2532,48.2532,47.2736,47.7373,852600.0],["2010-01-13",48.1547,48.3228,47.5518,48.1547,721300.0],["2010-01-14",48.004,48.6938,47.9692,48.2126,592500.0],["2010-01-15",48.1953,48.6068,47.5054,47.7083,728600.0],["2010-01-19",47.5344,47.9344,47.1518,47.9054,703800.0],["2010-01-20",47.6794,47.6794,46.3866,47.1634,981200.0],["2010-01-21",47.0997,47.2967,45.2736,45.6968,1368200.0],["2010-01-22",45.3142,45.7722,44.0215,44.9664,2366900.0],["2010-01-25",45.9925,46.0214,44.0737,44.4737,1076100.0],["2010-01-26",44.2592,44.8968,43.6795,44.1143,996300.0],["2010-01-27",43.9346,44.2708,43.21,43.9867,848700.0],["2010-01-28",44.0853,44.5664,43.3317,43.8708,1024900.0],["2010-01-29",44.1259,44.6244,43.4013,43.581,1282300.0],["2010-02-01",43.8418,44.2418,43.6679,44.0911,1160200.0],["2010-02-02",45.7142,48.2706,45.7084,47.6678,5826000.0],["2010-02-03",47.1055,47.8648,46.7113,47.5808,2072800.0],["2010-02-04",46.9142,46.9895,45.436,45.5809,2354100.0],["2010-02-05",45.4765,45.8533,42.4911,44.1259,2661100.0],["2010-02-08",44.1664,44.8563,43.0418,43.8302,1987600.0],["2010-02-09",44.52,45.349,43.5809,45.1461,1725000.0],["2010-02-10",45.1867,45.6273,44.2766,45.007,1134600.0],["2010-02-11",45.1751,46.6533,44.8621,46.5721,1273100.0],["2010-02-12",45.8128,47.0997,45.8128,47.0533,1163000.0],["2010-02-16",46.5895,47.7605,46.1954,47.7141,1473700.0],["2010-02-17",47.6504,48.2359,47.5518,48.1489,975500.0],["2010-02-18",48.0503,49.1865,47.5518,49.0184,1501500.0],["2010-02-19",48.6532,49.3547,48.6532,49.0822,1175900.0],["2010-02-22",49.2155,49.343,48.7691,48.9952,1336600.0],["2010-02-23",48.6996,49.001,47.7721,48.0677,1211700.0],["2010-02-24",48.3766,48.7437,47.6948,48.6854,1121100.0],["2010-02-25",47.8346,48.8253,47.8172,48.7204,1205500.0],["2010-02-26",48.6796,49.204,48.3591,49.0409,1013700.0],["2010-03-01",49.239,50.0664,48.7553,50.049,884200.0],["2010-03-02",50.317,50.6608,50.0606,50.3345,961600.0],["2010-03-03",50.3986,50.9988,50.1655,50.5151,884900.0],["2010-03-04",50.5851,50.6725,49.711,49.8217,1046200.0],["2010-03-05",50.2238,50.6899,49.9965,50.5035,796600.0],["2010-03-08",50.6025,50.824,50.2646,50.62,838400.0],["2010-03-09",50.5617,51.3251,50.4277,50.8414,998900.0],["2010-03-10",50.7366,51.1386,50.3986,50.6608,829300.0],["2010-03-11",50.62,50.62,49.9732,50.4219,939700.0],["2010-03-12",50.5384,50.6317,49.8683,50.1131,891400.0],["2010-03-15",49.9324,51.1386,49.507,50.282,1434000.0],["2010-03-16",50.3228,51.4125,50.0781,51.3193,998500.0],["2010-03-17",51.4941,51.9544,51.3076,51.6339,1045600.0],["2010-03-18",51.6398,52.0943,51.6398,51.8029,807100.0],["2010-03-19",50.2762,51.8029,50.1014,50.2762,1575800.0],["2010-03-22",50.0722,51.7271,49.8217,51.5407,1049700.0],["2010-03-23",51.7621,52.4148,51.4766,52.3448,960200.0],["2010-03-24",52.1992,52.374,51.698,51.9428,704000.0],["2010-03-25",52.473,53.0907,51.8961,51.9369,723800.0],["2010-03-26",52.2166,52.9334,51.8612,52.4497,728400.0],["2010-03-29",52.5837,52.8168,52.1584,52.4905,339400.0],["2010-03-30",52.4614,52.6187,51.6106,51.8612,714600.0],["2010-03-31",51.5407,51.7796,50.6491,50.8414,848400.0],["2010-04-01",51.3251,51.8553,50.6142,51.1444,849800.0],["2010-04-05",51.36,53.0207,51.36,52.8751,1077200.0],["2010-04-06",52.7761,53.3879,52.2924,53.3063,909300.0],["2010-04-07",53.1432,53.3762,51.7447,51.9253,1115200.0],["2010-04-08",51.6747,53.7899,51.663,53.6443,1461400.0],["2010-04-09",53.6851,54.5067,53.0966,54.3727,1588800.0],["2010-04-12",54.4659,55.305,54.2153,55.0311,1316100.0],["2010-04-13",54.7631,54.9204,53.4228,53.6851,1768000.0],["2010-04-14",53.9881,54.2037,53.3646,54.1104,1151200.0],["2010-04-15",53.7433,55.1885,53.6559,54.3202,1420400.0],["2010-04-16",55.1302,55.2059,53.3762,54.4309,1424500.0],["2010-04-19",54.0813,54.9554,53.4287,54.5416,1129700.0],["2010-04-20",54.9728,56.4704,54.9728,55.9926,1679900.0],["2010-04-21",55.9693,57.6591,55.8702,57.5543,1463700.0],["2010-04-22",57.0531,59.1625,56.9715,58.9236,2174100.0],["2010-04-23",58.3235,59.6812,57.8048,59.5646,1573600.0],["2010-04-26",66.7611,69.0161,65.4267,65.5082,8098200.0],["2010-04-27",65.1178,66.0385,62.6471,62.7753,4105000.0],["2010-04-28",61.7789,64.8265,61.0797,64.4943,3641500.0],["2010-04-29",64.7332,65.0479,63.8009,64.541,1646800.0],["2010-04-30",64.5701,64.9372,63.428,63.4396,1642300.0],["2010-05-03",64.2613,65.485,63.696,65.0945,1831000.0],["2010-05-04",64.5876,64.6517,63.1541,63.597,1886100.0],["2010-05-05",62.921,62.9327,59.6986,60.7242,3094100.0],["2010-05-06",60.4911,61.5691,55.5847,59.9609,2688700.0],["2010-05-07",60.2697,60.6659,56.8492,57.1872,2476700.0],["2010-05-10",59.2907,62.1693,59.2849,62.1402,2241200.0],["2010-05-11",60.8233,62.8627,60.6543,61.3244,1853700.0],["2010-05-12",61.7905,65.1353,61.6216,64.9197,1786000.0],["2010-05-13",64.8032,65.1703,62.9793,63.3581,1327500.0],["2010-05-14",62.5539,62.8336,61.0797,62.1693,981400.0],["2010-05-17",62.2859,63.2648,60.5202,63.0026,1503100.0],["2010-05-18",63.6028,64.6808,60.5669,60.8757,1636900.0],["2010-05-19",60.5656,60.8523,57.1427,58.2895,3178600.0],["2010-05-20",56.3352,57.0432,54.2054,54.5038,3046700.0],["2010-05-21",53.8777,58.0964,53.1229,57.9501,2928400.0],["2010-05-24",57.1543,58.623,56.9086,56.9671,1254200.0],["2010-05-25",55.7384,58.0145,55.0655,57.9501,1797500.0],["2010-05-26",58.7985,60.4778,57.5405,57.9267,1595400.0],["2010-05-27",58.6698,61.964,58.6698,61.2385,2601700.0],["2010-05-28",61.1683,62.5082,60.5598,61.1098,1562600.0],["2010-06-01",59.9278,61.297,57.8097,57.915,1731200.0],["2010-06-02",58.465,60.5948,57.9501,60.5831,1208500.0],["2010-06-03",60.5831,60.7762,58.6288,59.2666,1312300.0],["2010-06-04",57.8857,58.6054,55.557,55.9665,1452500.0],["2010-06-07",56.3761,56.4171,53.9713,54.0357,1741300.0],["2010-06-08",54.4745,55.6272,52.7835,55.0596,1947000.0],["2010-06-09",55.4458,57.5464,55.165,55.5628,1976300.0],["2010-06-10",56.9027,58.5645,56.5926,58.3772,1378400.0],["2010-06-11",57.4996,58.6171,56.2825,57.482,1694400.0],["2010-06-14",58.6113,58.939,57.2304,57.4762,1906700.0],["2010-06-15",57.9969,60.0917,57.5054,59.9629,1685600.0],["2010-06-16",59.6411,60.7236,58.4416,60.1502,1480500.0],["2010-06-17",60.6183,60.6183,58.2251,59.6002,1072000.0],["2010-06-18",59.6762,59.8869,58.8395,59.3076,1046000.0],["2010-06-21",60.2906,61.7124,60.0917,60.5773,1753300.0],["2010-06-22",60.7177,60.9635,56.9496,57.3065,1504300.0],["2010-06-23",57.2889,57.8975,55.6155,57.1719,1585400.0],["2010-06-24",56.7272,57.1017,54.5915,55.1708,1540200.0],["2010-06-25",55.3756,56.6043,54.691,56.5517,1864200.0],["2010-06-28",56.5107,57.1251,55.5862,55.9607,882000.0],["2010-06-29",55.0187,55.0187,52.0872,52.6256,2114700.0],["2010-06-30",52.5846,53.1404,51.2447,51.3851,1734700.0],["2010-07-01",51.625,51.625,48.0206,49.9398,3030100.0],["2010-07-02",50.6888,50.8351,48.8574,49.2085,1228500.0],["2010-07-06",50.1095,50.6244,47.9914,48.8281,2438300.0],["2010-07-07",48.8925,52.8888,48.8925,52.7426,2791200.0],["2010-07-08",53.1931,54.0649,51.7537,52.8303,1353200.0],["2010-07-09",53.041,54.1937,52.684,54.0591,977700.0],["2010-07-12",53.6905,54.2814,51.9878,53.0351,818500.0],["2010-07-13",53.9537,55.6389,53.5325,55.3522,1485400.0],["2010-07-14",55.2644,56.698,54.6969,55.9841,2015300.0],["2010-07-15",56.499,56.499,53.5617,55.2235,1368300.0],["2010-07-16",54.9777,55.165,52.5553,52.9006,2118200.0],["2010-07-19",52.725,53.7724,51.1686,53.4564,2739500.0],["2010-07-20",52.9766,53.3979,50.1915,51.9,6745200.0],["2010-07-21",52.1984,52.6138,49.501,50.4196,3656800.0],["2010-07-22",51.1979,51.6718,49.8462,50.4372,2953000.0],["2010-07-23",50.3026,50.5659,49.267,50.3026,2076000.0],["2010-07-26",50.3436,52.2862,49.8521,51.5957,1610200.0],["2010-07-27",52.2218,52.2979,49.7936,50.4255,1742500.0],["2010-07-28",50.4196,50.6127,48.951,49.3138,1351500.0],["2010-07-29",49.4542,49.6648,47.8627,49.2143,1777000.0],["2010-07-30",48.3776,48.9451,47.9972,48.7403,1800700.0],["2010-08-02",49.3723,51.1393,48.9744,50.759,2090000.0],["2010-08-03",50.759,50.759,49.2611,49.7877,1655600.0],["2010-08-04",50.1505,50.5074,49.5361,50.2383,1113700.0],["2010-08-05",49.6356,50.4665,49.3547,49.9281,1567700.0],["2010-08-06",49.109,49.8404,48.7637,49.6882,1126200.0],["2010-08-09",49.9866,50.7883,49.8521,50.3611,1286600.0],["2010-08-10",49.9925,49.9925,48.1377,48.4185,2469400.0],["2010-08-11",47.5409,47.5409,46.2009,46.3823,2392100.0],["2010-08-12",45.9025,46.5813,45.3642,45.7153,2251000.0],["2010-08-13",45.6334,45.6334,44.7206,44.902,1591700.0],["2010-08-16",44.6621,45.8089,44.2525,45.1653,1956200.0],["2010-08-17",45.7972,47.2542,45.5456,46.4759,1799700.0],["2010-08-18",46.4584,47.1488,45.5807,46.7978,1554000.0],["2010-08-19",46.4584,46.7334,44.7381,45.6451,2096500.0],["2010-08-20",45.2355,45.4754,44.5275,45.3935,1641300.0],["2010-08-23",45.4637,47.1781,45.1185,45.4695,3007600.0],["2010-08-24",44.6972,45.2296,43.72,43.995,2683900.0],["2010-08-25",43.7655,45.0837,43.3183,44.8307,2328400.0],["2010-08-26",44.9837,45.378,43.7891,43.8479,1568400.0],["2010-08-27",44.2893,44.7012,42.8828,44.4776,1545100.0],["2010-08-30",44.0245,45.0661,43.689,43.7655,1704600.0],["2010-08-31",43.1123,44.6659,43.1123,43.642,2192400.0],["2010-09-01",44.4305,45.8958,44.2834,45.8723,1706300.0],["2010-09-02",45.9076,46.0489,44.9307,45.478,1453000.0],["2010-09-03",46.1018,46.9787,45.7252,46.6079,1396200.0],["2010-09-07",46.1548,46.2313,44.5188,44.713,1830900.0],["2010-09-08",44.8071,45.8546,44.7189,45.5898,1893300.0],["2010-09-09",46.2019,46.502,44.4011,44.6071,1961100.0],["2010-09-10",44.6718,44.8307,42.8652,42.9946,3255200.0],["2010-09-13",43.7302,43.9421,41.7824,42.1472,3540000.0],["2010-09-14",42.3708,42.9946,41.8412,42.5591,2472000.0],["2010-09-15",42.4179,42.8593,42.0825,42.824,2042500.0],["2010-09-16",42.6651,42.9711,41.9883,42.7063,2340100.0],["2010-09-17",42.9122,43.9539,42.718,43.8362,2340700.0],["2010-09-20",44.1245,47.0964,44.0068,47.0081,3578300.0],["2010-09-21",47.3729,48.0262,45.9253,46.1783,2754000.0],["2010-09-22",45.9547,46.9551,45.0426,45.0661,2585900.0],["2010-09-23",44.3481,45.9606,44.1775,44.6483,2043800.0],["2010-09-24",45.5075,46.8904,45.3486,46.5844,2109100.0],["2010-09-27",46.7668,46.7668,45.6428,45.737,1740500.0],["2010-09-28",45.8311,46.655,44.9013,46.4608,2533500.0],["2010-09-29",46.3431,48.138,46.09,47.5201,2407300.0],["2010-09-30",48.0791,48.5381,46.2077,47.6437,3054800.0],["2010-10-01",48.1262,48.4087,46.6844,47.1964,1588900.0],["2010-10-04",46.9257,47.267,46.4255,47.0493,1279500.0],["2010-10-05",47.6201,49.2384,46.9963,48.8618,2220600.0],["2010-10-06",48.7441,49.1384,47.626,48.2027,1338800.0],["2010-10-07",48.4499,48.5734,46.7845,47.4082,1629900.0],["2010-10-08",47.5377,48.9501,47.3788,48.7088,1221700.0],["2010-10-11",48.7265,49.8034,48.7265,48.8795,1769800.0],["2010-10-12",48.8206,49.6798,48.3969,49.5915,1818700.0],["2010-10-13",49.7681,51.4394,49.7386,50.9921,2740200.0],["2010-10-14",50.9627,51.1392,49.3502,49.6974,1505000.0],["2010-10-15",50.3624,50.5037,49.0089,49.6621,1970200.0],["2010-10-18",49.7681,51.1804,49.3797,50.4684,2830500.0],["2010-10-19",49.5856,51.8748,49.5621,50.3742,2226000.0],["2010-10-20",50.4978,50.4978,49.2208,50.0741,3117800.0],["2010-10-21",50.3683,51.4747,49.9623,50.3448,1399000.0],["2010-10-22",50.3566,50.5566,49.6798,50.3507,909600.0],["2010-10-25",50.7744,51.457,49.8622,49.9093,1469400.0],["2010-10-26",49.6327,50.6214,49.262,49.7386,1410700.0],["2010-10-27",49.0089,49.0089,45.7899,47.6907,5528100.0],["2010-10-28",47.8908,47.8908,45.3133,45.3133,2934300.0],["2010-10-29",45.4368,45.6663,44.3305,44.6247,3085600.0],["2010-11-01",44.8719,45.1073,43.8008,44.2952,1288300.0],["2010-11-02",44.6836,45.6958,43.9892,45.4427,1860000.0],["2010-11-03",45.4074,45.89,45.0778,45.5839,2124700.0],["2010-11-04",46.3725,47.014,46.0253,46.961,2003500.0],["2010-11-05",47.0493,47.5318,46.6962,47.1199,1830700.0],["2010-11-08",46.808,46.8139,45.584,46.1783,2027100.0],["2010-11-09",46.2136,46.4314,44.7424,44.9896,2307200.0],["2010-11-10",44.9248,45.7428,44.6777,45.6899,1367600.0],["2010-11-11",45.172,45.3191,44.46,44.8013,1943300.0],["2010-11-12",44.3834,44.9602,43.2182,43.6243,3658500.0],["2010-11-15",43.9656,44.6953,43.9127,44.2304,2323400.0],["2010-11-16",43.9068,44.4305,43.3242,43.6596,1942700.0],["2010-11-17",43.8549,44.2456,43.6774,44.0207,1113900.0],["2010-11-18",44.5297,45.6188,44.0917,45.0743,2282000.0],["2010-11-19",44.9736,45.5892,44.6185,45.3525,1339600.0],["2010-11-22",45.2341,45.3702,44.6481,44.7724,1749500.0],["2010-11-23",44.2101,44.4409,43.7839,43.9851,1162800.0],["2010-11-24",44.506,44.8375,44.1272,44.8257,1054100.0],["2010-11-26",44.3581,44.6836,44.0976,44.3936,473800.0],["2010-11-29",44.2456,44.7428,43.7247,44.4705,1096500.0],["2010-11-30",43.926,44.0207,43.1802,43.2098,1917400.0],["2010-12-01",43.9082,44.9796,43.7543,43.9792,2639300.0],["2010-12-02",44.1331,46.7494,44.0799,46.6488,2805700.0],["2010-12-03",46.2226,47.6491,45.9207,47.3887,2297700.0],["2010-12-06",48.1818,49.709,47.7142,49.5728,2775400.0],["2010-12-07",50.2299,50.7271,49.7918,50.0404,2203400.0],["2010-12-08",50.2002,50.3482,48.756,49.4367,1593200.0],["2010-12-09",49.8392,50.8099,49.4367,50.7211,1717900.0],["2010-12-10",50.8928,50.8928,49.9694,50.7507,1366200.0],["2010-12-13",51.094,51.3012,50.5376,50.656,1157800.0],["2010-12-14",50.7567,52.8639,50.4666,52.0589,3315800.0],["2010-12-15",52.0707,52.8935,51.4433,51.6209,1221800.0],["2010-12-16",51.8576,53.8287,51.8576,52.9882,2061000.0],["2010-12-17",53.2545,53.4795,52.6804,53.3196,1288200.0],["2010-12-20",53.5091,53.8642,52.4377,52.4436,1290400.0],["2010-12-21",52.6863,52.8343,52.0648,52.6212,1367500.0],["2010-12-22",52.6093,53.3019,52.5916,53.2249,751200.0],["2010-12-23",52.9349,53.8346,52.8284,53.1894,857400.0],["2010-12-27",52.9171,53.7458,52.6922,53.4676,437900.0],["2010-12-28",53.6807,53.734,53.1658,53.4558,455700.0],["2010-12-29",53.4558,54.03,53.2309,53.2723,751200.0],["2010-12-30",53.2782,53.6215,53.0118,53.1657,461900.0],["2010-12-31",53.0829,53.1598,52.491,52.5798,670100.0],["2011-01-03",53.1125,53.734,52.929,53.5505,1107700.0],["2011-01-04",53.4972,53.7577,52.2542,52.781,970400.0],["2011-01-05",52.3548,53.5031,52.1477,53.1362,884100.0],["2011-01-06",53.0474,53.1184,51.6741,52.0056,1506800.0],["2011-01-07",52.1181,52.7869,51.1177,51.7866,1231800.0],["2011-01-10",51.7333,52.1654,50.9224,52.0293,994100.0],["2011-01-11",52.3607,52.6153,51.7807,51.9642,789600.0],["2011-01-12",52.3489,53.2664,51.8636,53.0888,1272700.0],["2011-01-13",52.9586,53.0592,51.609,51.7747,1413900.0],["2011-01-14",51.686,52.2956,51.5143,52.2305,862100.0],["2011-01-18",52.1121,52.2128,51.2361,51.6327,884700.0],["2011-01-19",51.6445,51.6978,50.4725,50.8869,1321900.0],["2011-01-20",50.7093,51.686,50.2772,51.2539,1074500.0],["2011-01-21",51.7037,53.0888,51.6149,52.3548,1967300.0],["2011-01-24",52.4436,52.4436,51.3072,51.828,1743400.0],["2011-01-25",51.6682,52.0766,51.2065,51.9523,837000.0],["2011-01-26",52.1299,53.1184,51.6919,52.5383,1100300.0],["2011-01-27",52.633,54.0595,52.2779,54.0299,1686900.0],["2011-01-28",54.1069,54.6219,53.0474,53.2249,2311700.0],["2011-01-31",53.2486,53.3197,50.5317,50.6087,4324100.0],["2011-02-01",51.0112,51.2775,50.2772,50.5613,3523200.0],["2011-02-02",47.655,50.1766,47.2052,49.484,7449300.0],["2011-02-03",49.2177,50.7271,48.8507,50.7152,3417600.0],["2011-02-04",50.7448,51.1651,50.2654,50.8869,1729500.0],["2011-02-07",51.0171,51.686,50.8218,51.1414,1609100.0],["2011-02-08",51.1592,51.3131,50.3719,50.9461,1127300.0],["2011-02-09",50.8573,51.467,50.5791,50.7863,1170800.0],["2011-02-10",50.5021,51.8813,50.4725,51.5498,1284800.0],["2011-02-11",51.2243,51.5557,50.585,51.319,1278700.0],["2011-02-14",51.1828,51.319,50.5317,50.5791,1181500.0],["2011-02-15",50.4311,50.6975,49.5847,49.6794,1506800.0],["2011-02-16",49.7504,50.218,48.7738,49.2591,2097900.0],["2011-02-17",48.9572,49.6202,48.7619,49.2946,1466900.0],["2011-02-18",49.5492,49.9339,49.1999,49.3893,1908600.0],["2011-02-22",48.9395,48.9395,48.0398,48.3121,1404600.0],["2011-02-23",48.2168,48.7821,47.3064,48.2049,1418000.0],["2011-02-24",48.2763,48.4668,47.717,48.0145,2257600.0],["2011-02-25",48.2525,48.6691,48.0086,48.5084,1372700.0],["2011-02-28",48.8416,49.3831,48.5679,49.0916,1630800.0],["2011-03-01",49.1332,49.2285,47.6992,47.723,1809100.0],["2011-03-02",47.8122,48.3418,47.5326,47.7884,1141800.0],["2011-03-03",48.318,49.0915,48.0324,49.0023,1277100.0],["2011-03-04",49.0202,49.0261,47.7408,48.1633,1109000.0],["2011-03-07",48.431,48.7881,47.6158,47.8241,836800.0],["2011-03-08",48.086,50.1151,48.0562,49.6033,2082200.0],["2011-03-09",49.4962,50.1865,49.2225,49.8949,1089500.0],["2011-03-10",49.1927,49.6331,48.6869,48.9547,910800.0],["2011-03-11",48.9071,49.8949,48.6929,49.5914,1057900.0],["2011-03-14",49.2879,49.3891,48.3597,48.794,1109100.0],["2011-03-15",47.473,49.2046,47.3183,48.443,1834000.0],["2011-03-16",48.3418,48.4965,47.1517,47.4314,1936100.0],["2011-03-17",48.4132,48.4132,47.0982,47.3481,1331600.0],["2011-03-18",48.0622,48.1395,47.1815,47.6635,2472100.0],["2011-03-21",48.3359,48.4965,47.955,48.193,1153700.0],["2011-03-22",48.1812,48.2645,47.604,47.717,803300.0],["2011-03-23",47.6099,48.2644,47.1874,48.0681,748200.0],["2011-03-24",48.3656,48.6155,47.711,48.3954,947400.0],["2011-03-25",48.4489,49.4069,48.4072,48.8476,625600.0],["2011-03-28",48.9071,49.157,48.4251,48.437,576000.0],["2011-03-29",48.443,48.6037,47.9669,48.5203,780400.0],["2011-03-30",48.7286,50.1448,48.7167,50.0972,1309500.0],["2011-03-31",49.9544,51.8824,49.9544,50.7934,2640900.0],["2011-04-01",51.1385,51.7693,51.0374,51.1921,1940600.0],["2011-04-04",51.2397,51.4837,50.5197,50.6744,1196100.0],["2011-04-05",50.5197,50.8589,50.0436,50.4364,917500.0],["2011-04-06",50.8232,50.9184,49.9842,50.2757,582800.0],["2011-04-07",50.1151,50.5673,49.6866,50.0972,554000.0],["2011-04-08",50.3055,50.5316,48.919,49.1392,951100.0],["2011-04-11",49.1689,49.6569,49.1154,49.4962,838000.0],["2011-04-12",49.2165,50.3293,49.0856,50.1865,797400.0],["2011-04-13",50.4126,50.6923,49.8651,50.365,1211000.0],["2011-04-14",49.9841,50.484,49.5022,50.4245,817100.0],["2011-04-15",50.4721,51.3051,50.2103,50.9957,1044500.0],["2011-04-18",50.2341,50.7399,49.877,50.5078,1016900.0],["2011-04-19",50.7518,51.8764,50.7518,51.2338,1195100.0],["2011-04-20",51.9062,52.1025,50.9005,51.3171,1212100.0],["2011-04-21",51.323,52.0966,51.0314,51.9537,623500.0],["2011-04-25",52.043,52.3643,51.3171,51.9002,614400.0],["2011-04-26",52.0133,52.3048,51.4777,52.281,1300000.0],["2011-04-27",54.1495,54.7445,50.9422,52.7511,3853700.0],["2011-04-28",52.769,53.0367,51.4896,52.0252,1329100.0],["2011-04-29",52.0668,52.162,51.0552,51.2814,1370900.0],["2011-05-02",51.6384,51.7574,51.0195,51.1267,1131100.0],["2011-05-03",50.9957,51.2338,49.9842,50.1746,1361800.0],["2011-05-04",50.2162,50.3174,49.3891,49.9246,1091500.0],["2011-05-05",49.52,50.4661,49.395,49.9187,1016000.0],["2011-05-06",50.6089,51.0076,50.1269,50.2817,1261300.0],["2011-05-09",50.1984,50.3471,49.4248,49.7164,831700.0],["2011-05-10",49.9246,50.5078,49.6985,50.3055,1089700.0],["2011-05-11",50.0734,50.2876,49.5736,49.9604,961400.0],["2011-05-12",49.8532,51.0731,49.5914,50.8113,1280200.0],["2011-05-13",50.8172,52.3643,50.8172,51.567,2159300.0],["2011-05-16",51.204,51.6444,50.5911,50.6387,1176900.0],["2011-05-17",50.4304,50.966,49.9901,50.1984,1509500.0],["2011-05-18",50.3061,50.4079,50.0008,50.2103,1230000.0],["2011-05-19",50.336,50.761,49.3244,49.6955,1035800.0],["2011-05-20",49.51,49.51,48.8096,49.061,945100.0],["2011-05-23",48.4983,48.7677,48.0913,48.211,1403700.0],["2011-05-24",48.3547,48.7198,48.0374,48.0973,944000.0],["2011-05-25",47.9955,49.3005,47.9297,49.0969,1261400.0],["2011-05-26",48.9533,49.4322,48.7198,49.2346,957000.0],["2011-05-27",49.3364,49.6776,49.0371,49.6596,638000.0],["2011-05-31",50.0547,50.2463,49.5339,50.1625,1106000.0],["2011-06-01",49.935,50.3181,49.1269,49.1807,2227800.0],["2011-06-02",49.3304,49.516,48.4265,48.4564,962400.0],["2011-06-03",47.7082,47.7741,45.6909,46.08,4139800.0],["2011-06-06",45.9603,46.0201,44.7032,44.9068,2198100.0],["2011-06-07",45.236,45.3497,44.6553,44.8948,1695800.0],["2011-06-08",44.8529,44.9128,44.2902,44.6374,1582900.0],["2011-06-09",44.7631,44.9666,44.2962,44.6314,1242300.0],["2011-06-10",44.5356,44.6075,43.3863,43.6856,1819700.0],["2011-06-13",43.7934,44.392,43.5719,44.0927,1645500.0],["2011-06-14",44.6254,45.2899,44.3022,44.5177,1448700.0],["2011-06-15",44.1585,44.4458,43.506,44.0328,1308800.0],["2011-06-16",44.0568,45.1043,44.0148,45.0684,1914800.0],["2011-06-17",45.4515,45.673,45.1462,45.5233,1402900.0],["2011-06-20",45.4275,46.5768,45.3198,46.511,1347800.0],["2011-06-21",46.7205,46.8223,46.4212,46.7145,2082400.0],["2011-06-22",46.4631,46.8283,46.1519,46.2237,1201500.0],["2011-06-23",44.6254,46.6307,44.2244,46.5589,3179600.0],["2011-06-24",46.6547,46.8283,45.7508,45.9483,1298300.0],["2011-06-27",45.8825,46.4212,45.8406,46.092,754500.0],["2011-06-28",46.4452,47.8638,46.2416,47.4867,1831100.0],["2011-06-29",47.6483,48.3487,47.4747,48.1811,1934800.0],["2011-06-30",48.3607,48.7977,48.1212,48.6779,1094900.0],["2011-07-01",48.7019,49.6776,48.3367,49.5519,987100.0],["2011-07-05",49.5339,49.5339,48.5642,48.9712,920400.0],["2011-07-06",48.6839,48.7976,48.3128,48.4444,1083000.0],["2011-07-07",49.0072,49.51,48.9054,49.085,1232100.0],["2011-07-08",48.654,48.7498,48.1272,48.5223,966500.0],["2011-07-11",48.0374,48.1751,46.924,47.1275,1609400.0],["2011-07-12",47.0917,47.5885,46.7684,46.7983,891700.0],["2011-07-13",47.2174,47.7681,46.6966,46.7744,785900.0],["2011-07-14",46.9779,46.9959,45.7927,45.8705,1100500.0],["2011-07-15",46.104,46.104,45.0804,45.3916,1376700.0],["2011-07-18",45.2958,46.074,45.0265,45.2539,1191700.0],["2011-07-19",44.8768,45.236,44.4578,44.9367,2660200.0],["2011-07-20",44.9666,45.4335,44.8469,45.2779,1698200.0],["2011-07-21",44.5356,44.6793,43.105,43.5659,4872700.0],["2011-07-22",43.6677,44.0747,43.3085,43.3923,1729500.0],["2011-07-25",43.0811,43.4342,42.8416,42.9673,1675200.0],["2011-07-26",43.0332,43.3983,42.7997,42.8775,1348700.0],["2011-07-27",42.692,43.2666,42.4106,42.7279,1829600.0],["2011-07-28",42.8356,43.2307,42.0275,42.1113,1574600.0],["2011-07-29",41.6684,42.0275,40.5669,41.4409,1969500.0],["2011-08-01",42.0275,42.0515,40.2617,40.6088,1554900.0],["2011-08-02",40.1479,40.2796,38.9567,38.9866,2418400.0],["2011-08-03",39.0884,40.106,38.424,40.0581,2094700.0],["2011-08-04",39.4475,39.5074,38.3162,38.6873,2865000.0],["2011-08-05",39.2261,40.1419,38.3102,39.7229,2983100.0],["2011-08-08",38.5616,38.6993,35.1197,35.2215,4889000.0],["2011-08-09",35.826,36.0655,33.4676,35.8201,3227200.0],["2011-08-10",35.0598,35.7782,34.2757,34.3715,2575300.0],["2011-08-11",34.6408,37.2327,34.3056,36.6042,2476500.0],["2011-08-12",36.7299,38.3222,36.6102,37.4662,2144100.0],["2011-08-15",37.7655,38.2863,37.1729,37.987,1812100.0],["2011-08-16",37.5799,37.8732,36.5324,36.5803,2139200.0],["2011-08-17",36.7539,37.7655,35.7961,35.9817,2464400.0],["2011-08-18",34.9102,35.0,33.9285,34.2398,2859700.0],["2011-08-19",33.6352,34.976,33.6352,33.8028,2398000.0],["2011-08-22",34.6169,34.6588,33.2401,33.3478,2376900.0],["2011-08-23",33.5634,34.2158,32.9229,34.2098,2426700.0],["2011-08-24",34.0105,35.3572,33.9441,35.2364,2313600.0],["2011-08-25",35.4116,35.5444,34.1978,34.3185,2301300.0],["2011-08-26",34.0709,35.9852,33.9441,35.4659,1648700.0],["2011-08-29",36.1724,37.6821,36.1362,37.501,1931000.0],["2011-08-30",37.4104,38.3826,36.4865,38.1773,2766200.0],["2011-08-31",38.2921,38.8839,37.5976,37.8573,1498900.0],["2011-09-01",37.8573,37.9539,36.6253,36.6797,1510400.0],["2011-09-02",35.8101,36.2147,34.8258,35.2425,1274300.0],["2011-09-06",33.7992,34.1495,32.7605,33.7086,2576100.0],["2011-09-07",34.2883,34.5359,33.9139,34.3306,2649500.0],["2011-09-08",33.9139,34.1796,32.4525,32.6156,3091100.0],["2011-09-09",32.374,32.6216,31.3474,31.7279,2770100.0],["2011-09-12",31.2448,31.9694,30.7496,31.6132,1912800.0],["2011-09-13",31.7158,32.6096,31.583,32.1687,1584300.0],["2011-09-14",32.2049,33.153,31.6313,32.682,1666500.0],["2011-09-15",33.147,33.147,32.2291,32.9417,1424600.0],["2011-09-16",33.0926,33.7267,32.1868,32.368,2279400.0],["2011-09-19",31.6856,32.2291,31.4803,31.9996,1800500.0],["2011-09-20",32.1264,32.6458,31.0636,31.0938,1514800.0],["2011-09-21",31.13,31.6131,30.2001,30.2061,1719300.0],["2011-09-22",29.2399,29.6626,28.5937,28.9923,3024200.0],["2011-09-23",28.6964,30.7073,28.6964,30.194,2217900.0],["2011-09-26",30.4658,31.6554,30.2001,31.589,1832100.0],["2011-09-27",32.3136,33.147,31.7762,32.1506,1815400.0],["2011-09-28",32.3016,32.3801,30.3269,30.4416,1877100.0],["2011-09-29",31.1421,31.8366,29.9162,30.8523,2271400.0],["2011-09-30",30.2484,31.0998,29.9042,30.1397,1537100.0],["2011-10-03",29.8679,30.4718,29.2761,29.2822,3009900.0],["2011-10-04",28.7689,31.4259,28.6722,31.3776,2600000.0],["2011-10-05",31.5105,32.7605,31.2327,32.6699,1837300.0],["2011-10-06",32.6881,33.5878,32.5673,33.3402,1654600.0],["2011-10-07",33.6422,34.1978,31.8547,32.3318,1712300.0],["2011-10-10",33.0625,33.6603,32.8511,33.5878,911400.0],["2011-10-11",33.3946,33.9622,33.2195,33.8113,869700.0],["2011-10-12",34.0287,35.9792,33.618,34.8379,2933800.0],["2011-10-13",34.6627,34.868,33.5757,34.3246,1442900.0],["2011-10-14",34.8197,35.1398,34.2279,34.9707,1056300.0],["2011-10-17",34.7594,34.7594,33.1047,33.2014,1489600.0],["2011-10-18",32.4223,33.5274,31.1119,33.3402,3094400.0],["2011-10-19",33.2678,33.8777,33.1651,33.4308,1400700.0],["2011-10-20",33.4912,33.7267,32.5431,33.2617,1467300.0],["2011-10-21",33.7448,34.6688,33.7328,34.6627,1493000.0],["2011-10-24",34.8499,35.9309,34.7352,35.7014,1881600.0],["2011-10-25",35.4961,35.4961,34.4876,34.554,1538100.0],["2011-10-26",35.013,35.8101,34.3789,35.3512,1556200.0],["2011-10-27",36.3355,37.4406,36.1845,36.5167,2631500.0],["2011-10-28",32.2412,32.9719,31.2629,31.281,8701800.0],["2011-10-31",31.0032,31.3535,30.5141,30.6832,3179500.0],["2011-11-01",29.7955,30.6228,29.4392,30.1155,3370000.0],["2011-11-02",30.508,31.0636,30.1336,30.7013,1728900.0],["2011-11-03",31.118,31.2146,29.8438,31.1119,1704900.0],["2011-11-04",30.8522,31.2508,30.3812,31.1844,1292800.0],["2011-11-07",31.0636,31.6856,30.659,31.6433,1397600.0],["2011-11-08",31.8185,32.2834,31.275,32.1868,1472500.0],["2011-11-09",31.5709,32.0359,31.432,31.7883,2028000.0],["2011-11-10",32.211,32.682,31.5105,32.1627,2284100.0],["2011-11-11",32.3922,33.0685,32.2653,32.9658,1495800.0],["2011-11-14",32.7907,33.1228,32.2291,32.4827,1544300.0],["2011-11-15",32.4707,32.4767,31.8789,32.2774,1653200.0],["2011-11-16",31.9665,32.442,31.485,31.6069,1140200.0],["2011-11-17",31.6008,31.7349,30.4669,30.6681,1623700.0],["2011-11-18",30.8937,31.0765,30.4365,30.8937,1630800.0],["2011-11-21",30.3572,30.4182,29.1563,29.5587,1920500.0],["2011-11-22",29.4429,29.6745,28.7723,29.1929,1472500.0],["2011-11-23",28.754,29.0466,28.2115,28.2603,1363600.0],["2011-11-25",28.2298,28.7175,28.053,28.0713,561500.0],["2011-11-28",29.0161,29.4429,28.7662,29.2173,1645000.0],["2011-11-29",28.7601,28.8942,27.9677,28.4919,2706600.0],["2011-11-30",29.4672,30.0646,29.2904,29.9061,2151900.0],["2011-12-01",29.9305,30.3877,29.5343,29.8696,1906500.0],["2011-12-02",30.278,30.9729,30.0829,30.1439,2335400.0],["2011-12-05",30.6925,30.8937,30.1378,30.3267,1803200.0],["2011-12-06",30.2963,30.4852,29.8635,29.9122,1605400.0],["2011-12-07",29.7416,30.662,29.3392,30.2597,1569900.0],["2011-12-08",29.9854,30.2841,29.577,29.772,1354600.0],["2011-12-09",29.9122,30.4669,29.8878,30.3511,1201400.0],["2011-12-12",30.0037,30.15,29.4246,30.1195,2480000.0],["2011-12-13",30.3024,30.7291,28.9674,29.1746,2240000.0],["2011-12-14",28.9674,29.2295,28.4248,28.5041,1666700.0],["2011-12-15",28.9857,29.1015,28.1871,28.4249,1966600.0],["2011-12-16",28.6138,28.8028,28.0469,28.431,2087300.0],["2011-12-19",28.5346,28.7601,27.5653,27.6568,1764800.0],["2011-12-20",28.1749,29.4185,28.1749,29.3575,1505100.0],["2011-12-21",29.3453,30.1012,29.0405,29.9549,1522700.0],["2011-12-22",30.0524,30.9607,29.961,30.8205,1599100.0],["2011-12-23",30.9607,31.5032,30.9424,31.2046,1119800.0],["2011-12-27",30.6864,30.6864,28.3822,28.4188,4245300.0],["2011-12-28",28.5894,29.26,28.0774,28.2664,2669700.0],["2011-12-29",28.3395,28.9064,28.2846,28.8455,2094300.0],["2011-12-30",29.0101,29.1868,28.8028,28.9247,1682900.0],["2012-01-03",29.4672,30.2719,29.4307,29.5709,1954500.0],["2012-01-04",29.5465,30.0463,29.0893,29.8513,1779000.0],["2012-01-05",29.577,30.7169,29.3453,30.6742,2053700.0],["2012-01-06",30.6437,30.6742,29.8818,30.1622,1839200.0],["2012-01-09",30.2963,31.046,30.2963,30.7778,1297000.0],["2012-01-10",31.107,31.9117,31.0887,31.5947,1882700.0],["2012-01-11",31.424,31.9909,31.2716,31.5947,1794200.0],["2012-01-12",31.0765,31.7837,30.3816,31.7044,3091000.0],["2012-01-13",31.485,31.7288,30.8083,31.0278,2478300.0],["2012-01-17",31.5337,31.8995,30.3938,30.4121,2413600.0],["2012-01-18",30.473,32.9967,30.345,32.8321,3557800.0],["2012-01-19",32.8139,34.3134,32.6737,33.7892,2828300.0],["2012-01-20",33.6673,33.6673,32.5639,33.0333,2614600.0],["2012-01-23",33.0272,33.588,32.759,32.8931,2046500.0],["2012-01-24",32.6249,33.3503,32.5091,33.1369,1926600.0],["2012-01-25",33.1613,33.6002,32.5517,33.46,1740400.0],["2012-01-26",33.0577,33.6795,32.7834,33.1735,1337700.0],["2012-01-27",33.0394,33.4356,32.8016,33.2832,1055100.0],["2012-01-30",32.9297,33.2832,32.5273,32.7651,1565500.0],["2012-01-31",33.0699,33.3381,32.253,33.1125,2691400.0],["2012-02-01",36.0446,39.7753,35.6606,37.5747,13143400.0],["2012-02-02",37.6478,39.5863,37.4893,39.2328,4831300.0],["2012-02-03",39.6656,42.1466,39.6473,41.854,4802400.0],["2012-02-06",41.8905,43.6279,41.5614,43.1219,3650500.0],["2012-02-07",42.9268,43.2377,42.2929,43.0975,3661500.0],["2012-02-08",43.0975,43.4815,42.2441,42.7927,2467400.0],["2012-02-09",42.8049,42.8049,41.8966,42.3843,2027100.0],["2012-02-10",41.9759,42.8171,41.6345,42.6952,1937400.0],["2012-02-13",43.1341,44.0424,42.9695,43.8534,2473100.0],["2012-02-14",43.4145,44.0485,43.1402,43.9326,2050500.0],["2012-02-15",44.207,44.5544,42.171,42.2746,2662800.0],["2012-02-16",42.2319,43.2194,42.0246,43.0731,1649300.0],["2012-02-17",43.384,44.1948,43.2377,43.2987,1286600.0],["2012-02-21",43.4754,44.0484,42.9024,43.0426,1914000.0],["2012-02-22",42.8963,43.3231,42.1831,42.7196,1370400.0],["2012-02-23",42.6952,43.4937,42.3904,43.2194,899600.0],["2012-02-24",43.4998,44.1033,43.0975,43.4633,1840600.0],["2012-02-27",43.1219,46.8038,43.1219,46.3892,5862000.0],["2012-02-28",46.243,47.5718,45.993,46.4197,2487000.0],["2012-02-29",46.5793,47.1438,45.935,46.3706,2011600.0],["2012-03-01",46.9536,46.9536,45.4502,45.7018,2034700.0],["2012-03-02",45.6404,46.0209,45.1005,45.4932,1348800.0],["2012-03-05",45.2784,45.8123,45.0023,45.3152,1436900.0],["2012-03-06",44.2598,44.8796,43.7321,44.6709,1558000.0],["2012-03-07",44.9348,45.4625,44.7507,45.1434,1088000.0],["2012-03-08",45.2048,45.2171,43.953,45.0637,1957500.0],["2012-03-09",44.763,46.5425,44.7507,46.205,1864100.0],["2012-03-12",46.3093,46.4688,45.7141,46.1006,1022300.0],["2012-03-13",46.4381,47.9722,46.389,47.8985,2218500.0],["2012-03-14",48.1685,48.7147,47.8433,48.1685,2252600.0],["2012-03-15",48.2176,48.4262,47.6347,48.3649,1327000.0],["2012-03-16",48.6165,48.6962,46.6713,47.1499,2532500.0],["2012-03-19",47.1499,48.3587,46.7756,47.7144,1472100.0],["2012-03-20",47.4445,47.7758,46.6406,47.5058,1107400.0],["2012-03-21",47.5672,47.9108,47.0824,47.5672,804000.0],["2012-03-22",47.3586,47.4813,46.4688,46.9659,874700.0],["2012-03-23",46.5916,47.334,45.6343,47.1131,1103500.0],["2012-03-26",47.7942,48.0949,47.5733,47.874,1173500.0],["2012-03-27",47.9906,48.3649,46.9536,47.0149,1257700.0],["2012-03-28",46.9413,47.3463,46.07,46.5302,1153500.0],["2012-03-29",46.0577,46.8554,45.7325,46.7143,814400.0],["2012-03-30",47.0088,47.2113,46.4872,47.1622,1180800.0],["2012-04-02",47.0579,47.2727,46.2111,46.4934,1155800.0],["2012-04-03",46.4749,46.8308,45.5607,45.7141,1342000.0],["2012-04-04",45.2723,45.7938,44.6648,45.5484,1545700.0],["2012-04-05",45.3889,46.297,45.2109,46.162,829500.0],["2012-04-09",45.4011,45.7448,44.5789,45.5852,1698000.0],["2012-04-10",45.4011,45.5484,43.1492,43.2351,1965500.0],["2012-04-11",44.0696,44.8121,43.8794,44.1432,1109000.0],["2012-04-12",44.1003,44.5298,43.9898,44.1616,1274300.0],["2012-04-13",44.0266,44.45,43.5358,43.6278,1204100.0],["2012-04-16",43.996,44.5482,43.278,43.5849,788000.0],["2012-04-17",43.8733,44.1126,41.1427,41.7256,6099300.0],["2012-04-18",41.7317,41.744,40.5781,40.6272,3250200.0],["2012-04-19",40.529,40.5536,39.3816,39.5718,2713600.0],["2012-04-20",39.7436,39.9829,39.2037,39.3755,1646300.0],["2012-04-23",38.8109,40.4984,38.5839,40.3327,2891000.0],["2012-04-24",40.2591,41.2838,40.1793,40.7009,1924000.0],["2012-04-25",41.3881,43.7628,41.3881,42.2717,2546500.0],["2012-04-26",41.6581,42.7197,39.7805,40.4738,3650200.0],["2012-04-27",40.9095,41.112,39.3571,39.5902,2812700.0],["2012-04-30",39.5902,39.848,38.8478,39.2834,1481700.0],["2012-05-01",39.4737,40.5475,39.265,39.7559,1953900.0],["2012-05-02",39.5411,40.032,39.308,39.8111,1277700.0],["2012-05-03",39.6884,39.8602,38.4428,38.5348,1574800.0],["2012-05-04",38.5041,38.5041,37.5592,37.9028,1965000.0],["2012-05-07",37.8292,38.2403,37.7739,38.0317,1341700.0],["2012-05-08",37.6696,37.8967,36.8167,37.8108,1626400.0],["2012-05-09",37.1849,37.9764,37.0499,37.4978,2061700.0],["2012-05-10",37.8721,38.1605,37.2769,37.5101,1239200.0],["2012-05-11",37.1542,38.5962,36.964,38.2955,1758300.0],["2012-05-14",38.0071,38.3508,37.3812,37.4426,1143300.0],["2012-05-15",37.2524,38.2832,36.9026,37.4058,1454700.0],["2012-05-16",37.8327,38.7855,37.7337,38.0987,1964600.0],["2012-05-17",38.1173,38.1173,36.088,36.1684,2426500.0],["2012-05-18",36.2674,36.62,35.3641,35.7044,1662000.0],["2012-05-21",35.7291,36.3602,35.2775,36.2303,1805200.0],["2012-05-22",36.255,36.7005,35.7415,36.2427,1391800.0],["2012-05-23",35.9148,36.6015,35.6302,36.4778,1756500.0],["2012-05-24",36.6634,36.7685,35.6363,36.2117,1301900.0],["2012-05-25",36.2798,37.6718,36.2179,37.4677,1304900.0],["2012-05-29",37.6409,38.9092,37.6409,38.8721,1504500.0],["2012-05-30",38.5627,40.493,37.1026,39.0577,5554500.0],["2012-05-31",38.9896,39.0762,37.3996,38.2843,1872400.0],["2012-06-01",37.4924,37.4986,35.5807,35.7663,2075200.0],["2012-06-04",35.7477,36.0447,34.4113,35.4322,1852200.0],["2012-06-05",35.1909,36.5149,35.0795,36.4159,1068100.0],["2012-06-06",36.6943,37.7089,36.4654,37.6099,1470800.0],["2012-06-07",38.0987,38.3338,36.948,37.1274,1861200.0],["2012-06-08",36.917,37.8203,36.6015,37.6347,974400.0],["2012-06-11",37.9812,38.043,36.3354,36.3973,1273700.0],["2012-06-12",36.62,36.9541,36.2117,36.8737,1477600.0],["2012-06-13",36.6695,36.8366,35.7663,36.0323,1368900.0],["2012-06-14",36.1684,36.5644,35.692,35.9086,1367700.0],["2012-06-15",36.1251,36.651,36.0137,36.5705,1591600.0],["2012-06-18",36.5025,37.5357,36.1127,37.2635,1173100.0],["2012-06-19",37.3192,38.7236,37.3192,38.4452,1117400.0],["2012-06-20",38.4452,38.8349,38.0059,38.2348,969200.0],["2012-06-21",38.1853,38.3276,35.8343,35.9828,1529000.0],["2012-06-22",36.1313,36.3726,34.9063,35.0981,1791200.0],["2012-06-25",34.6093,34.863,33.737,33.9411,1714000.0],["2012-06-26",33.9473,34.6526,33.4586,34.3,1708300.0],["2012-06-27",34.4732,35.5992,34.4732,35.1723,1432700.0],["2012-06-28",34.8073,35.6425,34.3804,35.5373,1201100.0],["2012-06-29",36.62,37.8389,36.3602,37.8389,2346700.0],["2012-07-02",38.0059,38.1173,37.3748,38.0678,1377800.0],["2012-07-03",38.1791,38.9401,38.1235,38.9401,722100.0],["2012-07-05",38.9154,39.5279,38.4142,39.1381,988500.0],["2012-07-06",38.6308,38.9587,38.1358,38.8659,929200.0],["2012-07-09",38.8597,38.8721,38.0245,38.2967,878100.0],["2012-07-10",38.5194,38.7112,37.1645,37.5295,1257200.0],["2012-07-11",37.6038,38.3647,37.3501,38.2967,1288800.0],["2012-07-12",37.8822,38.4823,37.0284,38.1729,1958900.0],["2012-07-13",38.3338,39.1814,38.1915,38.8659,897200.0],["2012-07-16",38.8844,39.0639,38.0183,38.3462,907900.0],["2012-07-17",38.6431,39.3299,38.0678,39.2495,1300300.0],["2012-07-18",39.763,40.5178,39.169,40.2394,2063500.0],["2012-07-19",41.2416,42.6646,41.2416,42.3553,4024600.0],["2012-07-20",41.9964,42.3491,41.7242,41.8294,978800.0],["2012-07-23",40.9075,42.7698,40.8457,41.6438,2065100.0],["2012-07-24",38.7854,40.6106,38.0245,38.5132,4256200.0],["2012-07-25",39.1134,40.5178,38.9277,39.9733,1956500.0],["2012-07-26",40.7219,41.5943,40.2208,41.3901,1370000.0],["2012-07-27",41.5386,42.8564,41.3468,42.4481,1170900.0],["2012-07-30",42.4543,43.1534,41.5077,42.213,1807800.0],["2012-07-31",42.213,42.312,41.6252,41.7985,684900.0],["2012-08-01",42.0521,42.2315,41.087,41.6995,707100.0],["2012-08-02",41.2664,41.6252,40.79,41.3592,802900.0],["2012-08-03",42.5099,43.4689,42.1882,43.0234,1828200.0],["2012-08-06",43.0296,43.9267,42.6893,43.3204,1245800.0],["2012-08-07",43.5926,44.4031,43.5926,43.8401,1035400.0],["2012-08-08",43.6421,44.8919,43.2709,44.3413,1213600.0],["2012-08-09",44.3474,44.6753,43.7473,44.0628,814700.0],["2012-08-10",43.8958,44.5702,43.8525,44.4464,840900.0],["2012-08-13",44.4155,44.7434,43.9638,44.3784,594900.0],["2012-08-14",44.6506,45.0837,44.1309,44.2484,870300.0],["2012-08-15",44.2856,44.632,44.2175,44.4031,1065000.0],["2012-08-16",44.4031,46.3829,44.3907,45.6714,1378500.0],["2012-08-17",45.9746,46.8346,45.8385,46.5685,1411200.0],["2012-08-20",46.42,46.42,45.2507,45.5663,803900.0],["2012-08-21",45.5848,46.1849,45.2755,45.4301,850300.0],["2012-08-22",45.4301,46.5438,45.3559,46.1726,825700.0],["2012-08-23",45.987,46.7479,45.5662,45.789,554200.0],["2012-08-24",45.5972,46.2963,45.4425,45.9993,486000.0],["2012-08-27",46.1293,46.4386,45.5786,45.8075,819300.0],["2012-08-28",45.8014,46.4015,45.6776,45.7704,731700.0],["2012-08-29",46.1878,46.6238,45.6957,46.5179,664100.0],["2012-08-30",46.1255,46.5054,45.9074,46.2874,644100.0],["2012-08-31",46.9103,47.6391,46.493,47.0037,1260500.0],["2012-09-04",46.2376,48.1997,46.2376,47.365,1188200.0],["2012-09-05",47.3526,47.5831,46.5428,46.873,1263700.0],["2012-09-06",47.3214,49.0967,47.3214,48.4364,1100600.0],["2012-09-07",48.4426,48.9472,48.1872,48.5984,713100.0],["2012-09-10",48.7666,49.676,48.3119,48.9036,869200.0],["2012-09-11",48.9098,49.8815,48.779,49.6137,1100900.0],["2012-09-12",49.7445,50.2677,49.7134,50.1369,883300.0],["2012-09-13",49.8877,50.7037,48.7977,50.411,1440100.0],["2012-09-14",50.3985,52.3544,50.3051,51.9122,1323200.0],["2012-09-17",51.7004,52.3793,51.2644,51.9059,1018600.0],["2012-09-18",51.6505,52.3046,51.2021,51.6256,1038300.0],["2012-09-19",51.6194,53.133,51.3889,52.9524,1324000.0],["2012-09-20",52.6783,53.3137,52.0804,52.6347,1131300.0],["2012-09-21",53.239,53.8619,52.9462,53.0832,1423100.0],["2012-09-24",52.8901,53.7996,52.4603,53.3698,955000.0],["2012-09-25",53.4569,53.5566,51.8997,51.9122,935000.0],["2012-09-26",51.9745,52.1115,50.2117,50.9778,1343200.0],["2012-09-27",51.3889,52.099,50.928,51.9994,798900.0],["2012-09-28",51.6942,52.1053,50.9778,51.6443,1016000.0],["2012-10-01",51.8187,52.3669,51.2955,51.4325,1072500.0],["2012-10-02",51.6879,52.4728,51.663,52.2236,1120800.0],["2012-10-03",52.3731,53.4943,51.9059,52.8963,1013500.0],["2012-10-04",53.2078,53.5068,52.8278,52.9462,475800.0],["2012-10-05",53.295,54.5283,53.0708,53.3012,827600.0],["2012-10-08",53.1019,54.2729,53.1019,53.9117,753500.0],["2012-10-09",53.7435,54.1546,52.4292,52.4541,888700.0],["2012-10-10",52.6223,52.9524,52.0617,52.3856,984400.0],["2012-10-11",52.9524,53.3697,52.3606,52.834,894600.0],["2012-10-12",52.8963,53.1953,51.6194,52.0617,728400.0],["2012-10-15",52.2797,52.6596,51.8997,52.3856,852200.0],["2012-10-16",52.8029,52.996,52.1489,52.8527,997800.0],["2012-10-17",53.0147,55.3817,53.0147,54.2605,1556500.0],["2012-10-18",54.0674,54.7277,53.7871,54.3103,849600.0],["2012-10-19",54.3726,54.6405,53.8307,54.2231,997200.0],["2012-10-22",54.0113,54.1297,52.7531,53.7622,1032000.0],["2012-10-23",55.5188,58.764,53.7248,58.4339,5688400.0],["2012-10-24",59.443,61.0189,59.3184,59.3247,3959000.0],["2012-10-25",59.2437,60.0161,58.6021,59.1004,1896200.0],["2012-10-26",59.0007,59.9164,58.3342,59.3558,1266100.0],["2012-10-31",59.6423,61.2182,59.5177,60.8445,1605300.0],["2012-11-01",61.2868,62.7007,60.9753,62.6384,1601300.0],["2012-11-02",62.2398,62.6322,61.1373,61.1373,1221700.0],["2012-11-05",60.8757,61.4736,60.6576,61.1435,1199600.0],["2012-11-06",61.4425,61.9782,60.8632,61.1373,1182600.0],["2012-11-07",60.614,61.5982,59.5987,60.9193,1217600.0],["2012-11-08",60.7884,61.2182,60.3524,60.6389,1333700.0],["2012-11-09",60.4085,61.3615,58.8637,60.178,1367500.0],["2012-11-12",60.3898,60.6576,59.4118,60.097,1131000.0],["2012-11-13",60.0036,61.1684,59.7669,60.3898,1269400.0],["2012-11-14",61.0222,62.9569,59.3129,59.5696,1699100.0],["2012-11-15",59.8764,60.7843,58.5427,58.8307,1660000.0],["2012-11-16",59.2878,60.6841,58.7994,60.2082,1188600.0],["2012-11-19",60.9596,62.4247,60.7529,61.4354,864300.0],["2012-11-20",61.2914,63.727,61.1599,63.1823,1403900.0],["2012-11-21",63.295,64.1966,62.9068,63.2574,1035700.0],["2012-11-23",63.3702,64.3219,63.2387,64.3219,372500.0],["2012-11-26",63.7959,64.4784,62.9945,63.2324,844700.0],["2012-11-27",63.1761,63.8961,62.3558,62.7315,1456300.0],["2012-11-28",62.7315,64.6662,62.3684,64.2342,1586300.0],["2012-11-29",64.3469,64.804,63.3075,64.1904,974300.0],["2012-11-30",64.0965,64.1779,63.1197,63.7646,854200.0],["2012-12-03",64.0276,64.2405,63.0383,63.2136,747300.0],["2012-12-04",63.2261,63.4891,62.5562,62.8755,991400.0],["2012-12-05",62.8317,62.9507,61.6483,61.7485,988200.0],["2012-12-06",61.736,61.9426,60.4524,61.1099,1463000.0],["2012-12-07",61.2538,61.6859,60.947,61.3665,1200500.0],["2012-12-10",61.1161,62.5499,60.9533,62.3997,970000.0],["2012-12-11",62.6751,62.8191,61.0159,62.2118,1039200.0],["2012-12-12",62.4811,64.0338,62.2181,63.4265,1372000.0],["2012-12-13",63.2324,64.2217,63.007,63.3138,848700.0],["2012-12-14",63.0383,63.5142,62.4748,62.6752,652600.0],["2012-12-17",62.9256,63.6957,62.6501,63.4578,1079900.0],["2012-12-18",63.4014,65.2485,62.1555,64.3156,1981100.0],["2012-12-19",64.3657,65.0481,62.9131,63.9587,1542500.0],["2012-12-20",63.9149,64.3532,63.1072,64.0714,905400.0],["2012-12-21",62.9193,64.3219,62.6626,63.4766,1670600.0],["2012-12-24",63.151,63.8961,62.888,62.9882,238300.0],["2012-12-26",63.1072,63.4077,61.9301,62.4498,481400.0],["2012-12-27",62.4873,63.4891,62.4059,63.3389,976100.0],["2012-12-28",62.888,62.9882,61.9864,61.9989,781200.0],["2012-12-31",61.9614,63.8648,61.8424,63.7082,810300.0],["2013-01-02",64.9542,67.1269,64.9417,67.1018,1643900.0],["2013-01-03",67.0768,67.584,66.2315,66.9328,1036900.0],["2013-01-04",66.8639,66.9516,66.2503,66.363,606500.0],["2013-01-07",66.1188,66.219,65.0043,65.3487,797600.0],["2013-01-08",64.9104,66.0687,64.6725,65.7494,875100.0],["2013-01-09",66.0625,67.4587,66.0625,66.2503,830500.0],["2013-01-10",66.3818,66.7199,65.7745,66.2315,667200.0],["2013-01-11",66.482,66.6135,65.6618,65.7745,552200.0],["2013-01-14",65.7432,66.0312,64.9605,66.0124,987700.0],["2013-01-15",65.4051,66.1063,65.092,65.3863,712100.0],["2013-01-16",65.2798,65.3737,64.278,64.3657,1024200.0],["2013-01-17",64.8103,67.3899,64.5598,67.2459,1233400.0],["2013-01-18",67.0643,67.1144,63.702,64.0589,2016100.0],["2013-01-22",64.0777,65.2235,63.7771,65.0669,1046900.0],["2013-01-23",64.8791,67.728,64.7476,67.4337,2803400.0],["2013-01-24",67.4337,69.8631,67.3773,68.8863,1486200.0],["2013-01-25",69.1931,69.6564,68.4105,68.6734,973900.0],["2013-01-28",69.3935,69.525,65.3612,66.5509,1655800.0],["2013-01-29",66.4945,68.5733,65.8872,68.4731,871100.0],["2013-01-30",68.3103,68.6859,67.5714,68.0723,1166900.0],["2013-01-31",70.533,72.4239,69.0929,72.2423,2924800.0],["2013-02-01",71.7853,72.3175,70.414,70.5894,1264000.0],["2013-02-04",69.8944,71.2406,69.7128,69.8819,993400.0],["2013-02-05",70.27,70.4892,69.0366,69.431,1101800.0],["2013-02-06",68.7548,69.5625,67.5902,67.872,1375000.0],["2013-02-07",68.0536,68.7235,66.8952,66.9954,1595500.0],["2013-02-08",66.9954,67.5902,66.795,67.1958,596800.0],["2013-02-11",67.202,67.7593,66.3255,66.6636,777100.0],["2013-02-12",66.8201,69.3935,66.7512,69.381,1204200.0],["2013-02-13",69.4248,69.9069,69.0241,69.4874,1124700.0],["2013-02-14",69.0115,69.7504,68.9552,69.4999,633100.0],["2013-02-15",69.6126,69.8881,68.999,69.7065,922200.0],["2013-02-19",69.7253,70.6645,68.3165,70.508,1491900.0],["2013-02-20",70.5581,70.6833,67.1332,67.3523,1129600.0],["2013-02-21",67.058,67.152,65.1546,67.0643,1774700.0],["2013-02-22",67.1331,68.9552,66.9641,68.592,1250400.0],["2013-02-25",68.686,69.2056,67.0643,67.0643,1588800.0],["2013-02-26",67.7718,69.2182,67.5276,68.9364,1166700.0],["2013-02-27",69.0056,70.1315,68.949,69.8422,1080000.0],["2013-02-28",69.8673,71.8926,69.7163,71.0435,1227000.0],["2013-03-01",70.4585,72.0121,69.7541,71.9241,1657300.0],["2013-03-04",71.6851,73.9871,71.4523,73.8173,2083100.0],["2013-03-05",74.1884,75.4778,73.6915,74.7734,2092100.0],["2013-03-06",74.7922,75.4715,74.1821,74.5406,1775500.0],["2013-03-07",74.396,74.4148,72.9619,73.0122,1667900.0],["2013-03-08",74.0941,75.0312,73.2952,74.0626,1719300.0],["2013-03-11",74.0752,75.2766,74.0752,75.0312,1553500.0],["2013-03-12",74.8551,75.1885,74.1255,74.7608,1013100.0],["2013-03-13",74.6916,74.8803,73.4777,74.3016,1158900.0],["2013-03-14",74.4463,74.7545,73.6474,73.899,1304100.0],["2013-03-15",73.528,73.9494,72.27,72.4587,1561700.0],["2013-03-18",71.8863,72.7732,70.8422,72.2323,690100.0],["2013-03-19",72.4902,73.0185,71.6033,72.4398,900500.0],["2013-03-20",72.9619,73.7984,72.5593,73.138,731600.0],["2013-03-21",72.7983,72.9053,71.4335,71.6033,840600.0],["2013-03-22",71.9555,72.2637,71.2322,71.9492,538600.0],["2013-03-25",72.2574,72.7983,71.0812,71.553,1001400.0],["2013-03-26",72.1694,72.2008,71.5844,71.8863,758200.0],["2013-03-27",71.2259,73.3141,71.2133,73.1065,1518800.0],["2013-03-28",73.1066,74.7545,73.0374,74.5092,1373100.0],["2013-04-01",74.4714,74.7985,72.8927,73.0059,1011200.0],["2013-04-02",73.2764,73.7104,72.075,72.3266,1149200.0],["2013-04-03",72.5468,73.0248,70.4208,70.8296,1719400.0],["2013-04-04",70.7668,71.1945,70.0371,70.4963,920800.0],["2013-04-05",69.3389,71.4146,68.5338,71.3265,989300.0],["2013-04-08",71.1567,72.0058,70.3327,71.9932,722100.0],["2013-04-09",72.0436,73.5343,72.0436,72.4776,789400.0],["2013-04-10",72.6977,74.2387,72.3581,74.1947,795900.0],["2013-04-11",74.157,75.7357,74.0626,75.2199,881600.0],["2013-04-12",74.9558,75.4778,74.0626,74.8488,526700.0],["2013-04-15",74.2387,74.7356,71.1504,71.1504,870500.0],["2013-04-16",71.7983,73.5594,71.7983,73.4525,1018200.0],["2013-04-17",72.6914,73.5909,72.5153,73.2952,892100.0],["2013-04-18",73.4588,73.6789,70.4019,70.6598,1300000.0],["2013-04-19",71.012,74.3205,70.6095,73.6726,1325300.0],["2013-04-22",73.9117,74.5721,72.2449,74.2324,878100.0],["2013-04-23",74.5281,76.9811,74.2702,76.7358,1910800.0],["2013-04-24",75.3583,75.7671,70.7982,75.006,2433500.0],["2013-04-25",75.0124,75.7734,73.4462,73.8236,1403900.0],["2013-04-26",73.811,74.0626,72.3203,73.0876,955400.0],["2013-04-29",73.1254,73.2638,72.5153,73.0059,993300.0],["2013-04-30",72.8612,73.0436,71.163,71.88,1121600.0],["2013-05-01",71.7542,72.465,70.8108,71.012,1190800.0],["2013-05-02",71.2385,73.1506,71.0749,72.9619,1020700.0],["2013-05-03",74.2576,75.5281,74.0877,74.484,1237200.0],["2013-05-06",74.3205,74.9495,73.9054,74.8488,697600.0],["2013-05-07",74.8929,77.239,74.3519,77.1446,1011000.0],["2013-05-08",77.1446,77.7673,76.3584,77.7421,830000.0],["2013-05-09",77.8994,80.0882,77.8302,78.4403,1547800.0],["2013-05-10",78.6102,80.5034,78.5787,80.4468,922200.0],["2013-05-13",80.3902,80.8682,79.3398,80.0505,584600.0],["2013-05-14",80.1889,81.7173,80.1574,81.1386,1252500.0],["2013-05-15",82.4122,82.4754,80.7816,81.9572,765000.0],["2013-05-16",81.7486,82.6271,80.8953,80.9649,832200.0],["2013-05-17",81.6285,82.7915,81.5021,82.6145,719200.0],["2013-05-20",82.4817,83.1138,81.6285,81.8687,513100.0],["2013-05-21",82.0646,82.9937,81.3693,82.7788,784500.0],["2013-05-22",83.3223,84.7508,80.7246,81.3567,1230000.0],["2013-05-23",79.7766,83.0,79.4227,82.5323,911600.0],["2013-05-24",81.4768,81.7675,80.1874,81.6538,537000.0],["2013-05-28",82.7914,83.1264,81.3757,81.9192,496300.0],["2013-05-29",81.2619,81.6601,79.9536,80.7563,487300.0],["2013-05-30",80.889,82.0835,80.6551,81.4894,550100.0],["2013-05-31",80.8511,82.7535,80.7436,80.7499,520600.0],["2013-06-03",80.7689,80.8448,77.4254,79.903,1329500.0],["2013-06-04",79.6944,80.5666,76.945,77.5076,881700.0],["2013-06-05",77.0778,78.0638,75.3017,75.6683,819200.0],["2013-06-06",75.5545,77.8046,75.0489,77.6656,578800.0],["2013-06-07",78.0511,79.1193,76.1171,78.7211,528300.0],["2013-06-10",79.4669,80.6614,78.8285,79.8145,678000.0],["2013-06-11",78.9423,80.0294,78.0005,78.4366,777400.0],["2013-06-12",78.9802,79.2457,77.5455,77.6466,517500.0],["2013-06-13",77.6403,81.0659,77.28,80.7878,834000.0],["2013-06-14",80.3328,82.2984,80.3328,81.6854,880100.0],["2013-06-17",82.4438,83.1707,81.0154,81.7106,543400.0],["2013-06-18",82.1784,82.3806,80.87,81.9192,456900.0],["2013-06-19",81.8055,82.2352,80.1305,80.1432,542100.0],["2013-06-20",79.1003,79.1003,75.3713,76.0349,1330700.0],["2013-06-21",76.9766,76.9766,70.081,71.6232,3302600.0],["2013-06-24",70.1569,71.402,68.1849,70.6436,2335900.0],["2013-06-25",71.1366,73.5383,71.1366,72.053,1289200.0],["2013-06-26",72.5902,73.7785,70.751,71.1365,1226300.0],["2013-06-27",71.8761,73.3171,71.1239,72.9568,898000.0],["2013-06-28",72.881,73.1528,72.0909,72.2805,1136000.0],["2013-07-01",73.0327,74.4295,72.3943,73.2539,884100.0],["2013-07-02",73.3234,74.5496,73.1085,73.5383,1150900.0],["2013-07-03",73.5383,73.5383,72.2426,72.6787,665100.0],["2013-07-05",72.862,73.1528,70.5993,72.369,1093400.0],["2013-07-08",72.5713,73.3803,71.6548,71.7939,768100.0],["2013-07-09",72.5271,72.9695,72.053,72.2363,1047400.0],["2013-07-10",72.249,75.8706,71.9519,75.6051,1513800.0],["2013-07-11",77.0968,78.7148,77.0083,77.969,1701100.0],["2013-07-12",77.7288,78.3166,77.2421,77.9626,595400.0],["2013-07-15",78.2091,79.1256,77.773,78.8981,1114000.0],["2013-07-16",78.8348,78.8601,75.6683,76.5279,1764400.0],["2013-07-17",76.8376,77.1979,75.3713,76.2245,979100.0],["2013-07-18",76.629,78.1459,75.1627,75.4471,1774800.0],["2013-07-19",79.6691,82.1594,78.4114,81.4768,2581500.0],["2013-07-22",81.521,83.7838,81.2493,83.2276,1423500.0],["2013-07-23",83.2781,83.828,82.4185,82.8231,1312600.0],["2013-07-24",83.1138,83.4172,81.2493,82.052,1144800.0],["2013-07-25",81.5905,83.3476,80.2949,81.837,1803900.0],["2013-07-26",81.0533,82.5197,80.9269,82.4122,988400.0],["2013-07-29",82.2479,83.0759,81.856,82.5197,787300.0],["2013-07-30",83.1011,83.335,82.033,83.2149,807100.0],["2013-07-31",83.5056,86.2361,83.3729,84.656,1299400.0],["2013-08-01",85.7621,86.7038,85.3639,86.3815,1140500.0],["2013-08-02",86.3815,87.4307,85.9959,87.0451,783200.0],["2013-08-05",86.7101,87.1083,85.8758,86.6216,521500.0],["2013-08-06",86.0085,86.7038,83.0316,83.3097,1348400.0],["2013-08-07",82.6145,84.4032,82.2542,83.9165,1265800.0],["2013-08-08",84.2768,85.3259,83.9671,84.0682,897600.0],["2013-08-09",84.0618,85.0415,83.4804,84.2262,789100.0],["2013-08-12",83.7142,86.116,83.7142,85.3639,697300.0],["2013-08-13",85.4523,85.6356,83.8786,84.9593,962000.0],["2013-08-14",84.8835,85.2501,82.8104,83.7206,668100.0],["2013-08-15",82.4754,84.0745,81.4705,83.8786,1341100.0],["2013-08-16",83.9797,85.4397,83.7269,84.479,1012200.0],["2013-08-19",84.2894,85.0225,83.2971,83.3097,716800.0],["2013-08-20",83.6257,85.3954,83.6194,84.8519,644800.0],["2013-08-21",84.4032,84.9404,83.0,83.2402,915800.0],["2013-08-22",83.5246,86.8112,83.474,86.5015,1019300.0],["2013-08-23",86.5268,86.8997,84.8266,84.8835,892900.0],["2013-08-26",84.7697,86.3751,83.8722,84.1251,644200.0],["2013-08-27",83.1327,83.7269,80.6425,81.3693,1197600.0],["2013-08-28",81.6012,82.6936,81.3725,81.8298,523400.0],["2013-08-29",81.6456,83.5192,81.6456,82.4268,467900.0],["2013-08-30",82.4904,82.954,81.2836,81.7091,552400.0],["2013-09-03",83.2207,83.3033,81.2963,81.652,562700.0],["2013-09-04",81.5694,83.8368,81.4297,83.6844,979400.0],["2013-09-05",83.5828,83.8431,82.1791,82.2363,572600.0],["2013-09-06",82.9603,84.1544,81.7917,83.4367,771900.0],["2013-09-09",83.9702,86.6695,83.5383,86.136,914000.0],["2013-09-10",86.606,87.0061,85.7358,86.987,566900.0],["2013-09-11",87.0124,87.2855,85.6533,86.2439,1166700.0],["2013-09-12",86.2376,87.0569,85.4246,85.6977,670700.0],["2013-09-13",86.1931,87.1395,85.5707,87.0124,739800.0],["2013-09-16",88.7273,90.0992,88.4415,89.7054,1541900.0],["2013-09-17",89.6673,91.4583,89.2354,90.8423,950400.0],["2013-09-18",91.8394,95.1484,90.15,95.1484,1777200.0],["2013-09-19",95.6565,96.4377,94.6213,95.0849,1420600.0],["2013-09-20",95.4152,95.7518,93.9099,94.0306,1256600.0],["2013-09-23",94.1259,94.1767,91.7632,92.9255,763500.0],["2013-09-24",92.9255,95.574,92.6587,94.4943,812100.0],["2013-09-25",94.3482,95.0405,92.7794,94.3228,770200.0],["2013-09-26",94.7737,95.1738,93.2176,93.7829,817900.0],["2013-09-27",93.6686,94.634,93.2176,93.6241,442500.0],["2013-09-30",92.3984,93.567,91.6425,93.0081,690200.0],["2013-10-01",92.7604,93.4336,91.4647,91.8966,1264700.0],["2013-10-02",91.0074,91.1535,89.1782,89.9467,2223000.0],["2013-10-03",89.8832,90.3913,87.6857,88.5495,1877200.0],["2013-10-04",88.5495,89.5847,87.7619,88.7146,904700.0],["2013-10-07",87.6476,88.1239,86.4408,86.7775,1160000.0],["2013-10-08",86.3519,87.33,84.8911,85.1515,1131000.0],["2013-10-09",84.9292,87.6921,84.3957,86.4599,1120600.0],["2013-10-10",87.3363,89.1592,86.7901,88.5113,722700.0],["2013-10-11",88.7082,89.2036,87.8508,89.1846,450900.0],["2013-10-14",88.1303,88.1303,82.0712,83.3859,3701600.0],["2013-10-15",83.3732,84.2433,82.2935,83.8686,1686500.0],["2013-10-16",84.5481,85.4119,83.5192,84.9419,1106400.0],["2013-10-17",84.3767,85.6596,83.8178,85.5517,1199200.0],["2013-10-18",86.3519,86.3964,84.0908,84.745,1071900.0],["2013-10-21",84.6307,85.7422,82.1791,83.1826,2373700.0],["2013-10-22",89.4577,93.6432,87.6539,92.8493,4149700.0],["2013-10-23",92.5761,93.4145,91.2932,91.7124,1251900.0],["2013-10-24",91.8267,93.7575,91.2678,93.5289,1090000.0],["2013-10-25",93.7448,93.948,91.579,92.8429,712200.0],["2013-10-28",93.0461,93.5669,91.9029,92.7222,564900.0],["2013-10-29",92.9319,94.6022,92.6587,94.5895,891000.0],["2013-10-30",94.634,94.9325,91.9982,93.3828,971600.0],["2013-10-31",93.0843,93.9544,92.2586,92.735,828200.0],["2013-11-01",92.7413,93.5415,92.1824,93.4018,779100.0],["2013-11-04",94.1513,95.466,93.9544,95.4342,678800.0],["2013-11-05",94.888,94.9452,93.3637,93.9036,823700.0],["2013-11-06",93.7639,94.4625,92.862,93.0652,857100.0],["2013-11-07",93.7639,94.7229,91.3313,91.4266,844000.0],["2013-11-08",91.4711,92.2586,90.6073,92.2523,681800.0],["2013-11-11",91.9792,92.4301,90.1373,90.512,1067200.0],["2013-11-12",90.5755,91.2678,89.6292,90.6772,845100.0],["2013-11-13",90.1381,92.1986,90.1381,92.02,714400.0],["2013-11-14",92.2177,95.9687,92.2177,95.082,1411500.0],["2013-11-15",95.6242,97.1361,95.0883,96.2238,1575700.0],["2013-11-18",96.6513,97.5571,95.8347,96.0325,1198200.0],["2013-11-19",94.8077,96.7406,94.0294,95.216,898700.0],["2013-11-20",95.2096,96.1664,92.1858,92.8939,1126200.0],["2013-11-21",92.7344,95.9814,92.7344,95.8347,934900.0],["2013-11-22",95.7901,96.5811,95.2734,95.8666,836000.0],["2013-11-25",95.8666,97.2062,95.4073,96.4982,791400.0],["2013-11-26",96.6385,98.2397,96.2558,97.672,589300.0],["2013-11-27",97.7867,98.3928,96.7533,97.168,447300.0],["2013-11-29",97.4614,98.514,97.1042,97.4486,267700.0],["2013-12-02",97.6081,97.9845,95.1075,95.235,595700.0],["2013-12-03",94.5142,95.1904,94.1187,95.0437,783800.0],["2013-12-04",95.0182,95.9495,93.4999,94.4632,715100.0],["2013-12-05",94.3675,94.4504,93.2767,93.7423,648200.0],["2013-12-06",94.5716,95.8539,94.0294,95.4009,755500.0],["2013-12-09",95.4009,97.27,95.2351,95.6816,835400.0],["2013-12-10",95.8921,98.9095,95.2159,96.7087,935400.0],["2013-12-11",96.4535,96.8745,94.2144,94.3419,867300.0],["2013-12-12",94.4951,95.133,94.2399,94.8141,1036800.0],["2013-12-13",95.2096,95.554,93.9146,94.9544,983100.0],["2013-12-16",95.4328,97.1297,95.4328,95.6497,908400.0],["2013-12-17",96.0835,97.0149,94.9544,96.664,872800.0],["2013-12-18",97.3529,99.9557,96.16,99.6112,1122400.0],["2013-12-19",99.4645,99.5984,97.4295,97.9335,716900.0],["2013-12-20",98.8457,99.8792,97.9144,99.0562,955800.0],["2013-12-23",99.9046,100.1662,99.1582,99.8919,535900.0],["2013-12-24",99.624,100.6064,99.5028,100.1152,289800.0],["2013-12-26",99.4071,101.5696,99.3688,100.6638,443500.0],["2013-12-27",101.2698,101.4548,99.624,100.1279,341100.0],["2013-12-30",99.9174,100.517,99.4836,100.1789,283700.0],["2013-12-31",100.1981,100.4724,99.7388,100.0641,340500.0],["2014-01-02",99.8472,100.2236,98.9478,99.5347,407400.0],["2014-01-03",99.7005,101.1485,99.7005,100.0896,442400.0],["2014-01-06",100.3895,100.6,98.4757,98.5267,594900.0],["2014-01-07",98.8202,99.6176,98.5331,98.6097,664400.0],["2014-01-08",99.1966,100.5426,97.8952,100.5362,813500.0],["2014-01-09",100.8233,101.6589,99.8855,101.4357,788900.0],["2014-01-10",102.0098,102.0736,99.7005,99.9238,852600.0],["2014-01-13",99.6495,99.86,97.4678,97.9207,696500.0],["2014-01-14",97.959,99.1136,97.7931,99.0371,1097500.0],["2014-01-15",99.0371,100.8615,99.018,100.5362,753100.0],["2014-01-16",100.549,101.5952,100.0259,101.474,714600.0],["2014-01-17",100.4277,101.9077,99.6431,100.0513,772900.0],["2014-01-21",100.332,100.7211,96.7214,98.0483,1072500.0],["2014-01-22",98.0674,98.0674,95.7901,96.3132,1239600.0],["2014-01-23",95.3754,97.8442,95.3754,97.8123,993600.0],["2014-01-24",95.9368,97.1297,92.8174,92.9322,1330900.0],["2014-01-27",94.157,94.157,90.5081,90.8972,1925800.0],["2014-01-28",90.7377,92.6196,89.7745,91.7967,1642900.0],["2014-01-29",91.0886,92.1475,89.9276,90.3486,1473000.0],["2014-01-30",93.4234,93.7742,82.9615,84.3458,4738100.0],["2014-01-31",83.5675,86.9612,83.1337,85.0347,3119400.0],["2014-02-03",85.0347,85.6854,79.3509,80.8181,3605300.0],["2014-02-04",81.8324,83.5484,81.3922,83.3124,2339300.0],["2014-02-05",82.6362,83.3953,81.8069,83.172,1876000.0],["2014-02-06",83.4336,85.2453,83.2613,85.2261,1890900.0],["2014-02-07",85.8258,87.5673,85.2261,87.108,1958000.0],["2014-02-10",87.1271,88.5561,86.5849,87.1335,1519900.0],["2014-02-11",87.1207,88.3774,86.9357,88.0138,1507800.0],["2014-02-12",88.4348,89.194,87.1335,87.9883,1250100.0],["2014-02-13",87.2292,88.7283,86.923,88.3072,868300.0],["2014-02-14",88.2945,89.5512,87.7905,88.3902,1381000.0],["2014-02-18",88.7091,89.4683,86.6678,87.1781,1432900.0],["2014-02-19",87.1909,87.4397,85.9214,86.1894,1257000.0],["2014-02-20",86.3935,88.1988,85.0921,88.0393,1314500.0],["2014-02-21",88.2179,89.0919,88.0648,88.5433,1170900.0],["2014-02-24",88.9962,90.642,88.5561,89.8638,1219300.0],["2014-02-25",89.8637,90.7186,89.4619,89.7744,1195300.0],["2014-02-26",90.2518,92.0268,89.0023,91.1809,1190600.0],["2014-02-27",91.0336,93.225,90.9887,92.9303,1110700.0],["2014-02-28",92.7444,93.8722,91.6487,92.674,1284000.0],["2014-03-03",91.2706,92.5137,90.8349,91.7192,1382700.0],["2014-03-04",92.8598,94.058,92.6419,93.4749,1108300.0],["2014-03-05",93.3275,95.237,92.8277,94.6924,1318200.0],["2014-03-06",95.0063,95.3908,94.1605,94.5065,648900.0],["2014-03-07",95.4484,95.7304,93.3724,93.5454,903400.0],["2014-03-10",93.3788,93.4108,92.6419,93.3596,985500.0],["2014-03-11",93.5197,93.9682,92.1036,92.5393,891400.0],["2014-03-12",92.533,92.5458,90.9887,92.3023,865300.0],["2014-03-13",92.5266,93.1032,90.0212,90.7901,933500.0],["2014-03-14",90.7517,91.6359,90.2198,91.04,1026000.0],["2014-03-17",91.3091,93.7889,91.3091,92.8982,985200.0],["2014-03-18",93.2122,94.0644,92.7893,93.7633,644600.0],["2014-03-19",94.167,94.7629,92.7445,93.7761,663900.0],["2014-03-20",93.4621,93.4941,92.1485,92.7316,739400.0],["2014-03-21",93.4172,93.9427,92.5778,92.8662,1264300.0],["2014-03-24",93.4685,93.5967,90.7325,91.5975,756300.0],["2014-03-25",92.1934,93.43,91.905,93.1353,772100.0],["2014-03-26",93.5838,94.2182,91.3219,91.3988,677800.0],["2014-03-27",91.213,92.4625,91.0208,91.6807,681300.0],["2014-03-28",92.1293,94.2695,91.9755,94.0324,761200.0],["2014-03-31",94.5642,95.8393,94.0836,95.7689,909500.0],["2014-04-01",95.9418,98.8125,95.5125,98.2294,1237500.0],["2014-04-02",98.2293,98.9086,97.5501,98.4408,781600.0],["2014-04-03",98.8125,98.9406,97.4925,98.0948,835100.0],["2014-04-04",99.1264,100.4144,97.2234,97.3964,1361100.0],["2014-04-07",97.1657,98.2614,93.5133,94.718,1276900.0],["2014-04-08",94.5322,96.0316,93.571,94.8205,982300.0],["2014-04-09",95.6919,96.8133,94.3912,96.1661,871200.0],["2014-04-10",95.9162,96.7812,94.3079,94.436,916900.0],["2014-04-11",93.8273,96.6467,93.2314,94.6924,1230900.0],["2014-04-14",95.5125,96.4801,94.1669,95.0704,717500.0],["2014-04-15",95.6663,97.6335,95.1089,97.0504,1120800.0],["2014-04-16",97.9923,99.1905,97.2106,99.1649,1010400.0],["2014-04-17",99.2803,99.7352,98.1141,98.5177,785300.0],["2014-04-21",98.915,99.2226,98.0372,98.9214,597500.0],["2014-04-22",98.9983,99.6903,98.4601,99.229,869200.0],["2014-04-23",98.8958,98.9279,97.7424,98.3768,722400.0],["2014-04-24",98.8701,99.4788,97.6142,99.1008,859800.0],["2014-04-25",96.9671,99.8377,95.4869,99.5878,1533600.0],["2014-04-28",99.8954,100.3824,96.7556,98.9214,1414000.0],["2014-04-29",98.8125,98.9278,96.5762,97.563,984500.0],["2014-04-30",97.5054,98.4152,97.0568,98.2807,585900.0],["2014-05-01",98.0115,99.2994,97.0247,97.5245,752500.0],["2014-05-02",97.7488,99.2802,97.0055,97.7168,643200.0],["2014-05-05",97.4028,98.5369,96.7812,97.7104,487100.0],["2014-05-06",97.4092,97.9603,95.6151,95.7176,884700.0],["2014-05-07",96.0892,97.2939,94.6155,97.249,872900.0],["2014-05-08",97.1529,97.9218,96.1597,96.73,560500.0],["2014-05-09",96.4929,97.1401,95.5702,97.0952,562500.0],["2014-05-12",97.6335,100.1389,97.5694,99.8826,886600.0],["2014-05-13",99.3379,99.5301,96.0059,97.108,1615800.0],["2014-05-14",97.0565,97.2368,92.3557,93.0705,2546300.0],["2014-05-15",92.8064,92.8708,90.6299,92.8129,1800100.0],["2014-05-16",93.1027,94.2489,91.9435,94.0042,1491300.0],["2014-05-19",93.3538,93.9012,92.6712,93.6822,830900.0],["2014-05-20",93.386,94.075,92.3879,92.9932,573300.0],["2014-05-21",93.2379,93.7981,93.0769,93.6372,725200.0],["2014-05-22",93.3345,94.5194,92.9868,93.9462,597800.0],["2014-05-23",94.1845,94.9959,93.869,94.8285,554700.0],["2014-05-27",95.144,95.2921,91.9629,92.5424,1281000.0],["2014-05-28",92.7292,93.1091,91.7954,92.2526,661700.0],["2014-05-29",92.742,93.3216,91.7117,92.2269,637000.0],["2014-05-30",92.2655,92.8966,91.7697,92.4394,1053300.0],["2014-06-02",92.845,92.845,92.0079,92.3492,492600.0],["2014-06-03",92.2397,93.0962,92.0015,92.4072,747800.0],["2014-06-04",91.95,92.317,91.1644,91.1772,986000.0],["2014-06-05",92.1174,92.6712,90.8874,92.214,891700.0],["2014-06-06",92.2655,92.9288,91.9951,92.7742,672100.0],["2014-06-09",92.8966,93.006,91.2931,91.3961,981400.0],["2014-06-10",91.3962,92.3235,90.8295,92.3106,926400.0],["2014-06-11",91.5636,91.9564,90.456,90.7716,884400.0],["2014-06-12",90.675,91.0227,89.0264,89.2261,1331900.0],["2014-06-13",89.1488,89.2454,88.1829,89.0136,1179800.0],["2014-06-16",89.2132,89.8893,88.2537,89.1102,756200.0],["2014-06-17",88.8912,89.3355,87.9897,88.8654,932700.0],["2014-06-18",89.0264,90.1662,88.2795,90.0181,684100.0],["2014-06-19",90.0696,90.3981,89.5158,89.7026,643700.0],["2014-06-20",90.1856,90.3401,89.2711,89.4257,997700.0],["2014-06-23",89.0779,90.7522,88.3052,89.7219,952100.0],["2014-06-24",89.7348,90.9583,89.181,89.4643,782400.0],["2014-06-25",89.1681,89.5931,88.3567,89.503,964900.0],["2014-06-26",89.6124,89.6124,88.1313,88.9363,839600.0],["2014-06-27",88.9427,89.7026,88.6207,89.1617,1459400.0],["2014-06-30",89.4515,90.134,88.6465,89.6511,775300.0],["2014-07-01",89.9602,92.0273,89.9602,91.3575,1058100.0],["2014-07-02",91.0871,91.3833,90.0375,90.3208,631000.0],["2014-07-03",90.5848,91.8598,90.3272,91.789,405600.0],["2014-07-07",91.1129,91.6602,90.1276,90.2564,907400.0],["2014-07-08",90.1727,92.9352,89.6897,91.9113,1973200.0],["2014-07-09",91.9242,92.3234,90.7007,90.8681,1452100.0],["2014-07-10",89.0715,89.9666,88.5757,89.6446,1655500.0],["2014-07-11",90.1018,92.8451,89.606,90.6428,1451500.0],["2014-07-14",90.9841,91.0098,89.2132,89.7091,1043600.0],["2014-07-15",89.6704,90.5784,89.284,90.134,1035000.0],["2014-07-16",90.4238,91.3189,89.6704,90.5397,1654900.0],["2014-07-17",89.8185,90.1083,89.2325,89.4837,969500.0],["2014-07-18",90.2113,90.778,89.767,89.8314,940100.0],["2014-07-21",89.284,90.6234,89.284,90.3787,744500.0],["2014-07-22",90.5397,92.7871,90.4946,92.214,1536400.0],["2014-07-23",88.1571,93.5921,87.1719,93.5277,5960500.0],["2014-07-24",93.3667,95.8201,92.9223,94.6031,3281800.0],["2014-07-25",94.2811,96.0005,93.7466,95.8781,1587000.0],["2014-07-28",95.8652,96.1035,94.983,95.0667,1575800.0],["2014-07-29",95.0667,95.4015,93.4504,93.6951,1536900.0],["2014-07-30",93.6629,94.1008,91.203,91.95,2393500.0],["2014-07-31",91.8598,92.6261,90.7329,91.8534,1902700.0],["2014-08-01",91.5443,93.7595,91.1515,92.4136,1539600.0],["2014-08-04",92.7935,94.4549,92.7935,93.8754,1233400.0],["2014-08-05",93.1735,94.2489,92.2913,92.6583,1020600.0],["2014-08-06",92.375,94.5709,92.3364,93.8883,1104900.0],["2014-08-07",94.0815,94.1781,91.5829,91.8148,1297100.0],["2014-08-08",92.156,95.4788,92.1367,95.4016,1670600.0],["2014-08-11",95.5819,95.936,94.9766,95.1247,941000.0],["2014-08-12",94.9637,95.4789,93.3989,93.8561,774800.0],["2014-08-13",94.2296,94.4678,93.0189,93.7981,1079800.0],["2014-08-14",94.1136,96.6379,94.1136,96.5413,1455100.0],["2014-08-15",96.9728,97.005,94.719,95.5883,698500.0],["2014-08-18",96.2709,97.2111,96.1357,96.7539,920800.0],["2014-08-19",97.2369,98.763,97.1467,98.4604,1358100.0],["2014-08-20",98.0547,99.2331,97.9774,98.9755,702100.0],["2014-08-21",98.2736,98.544,96.9277,97.8035,972300.0],["2014-08-22",97.8808,98.2865,97.2369,97.7907,548200.0],["2014-08-25",98.3316,98.3316,96.8311,97.005,603500.0],["2014-08-26",97.2433,97.9259,96.844,97.6683,785200.0],["2014-08-27",97.8107,98.8073,97.403,98.6973,838600.0],["2014-08-28",98.0501,99.0144,97.7977,98.6973,742800.0],["2014-08-29",98.3866,99.2085,98.2831,99.0273,515400.0],["2014-09-02",99.3379,99.558,98.6714,99.2667,577200.0],["2014-09-03",99.0985,100.0563,98.9367,99.1761,687000.0],["2014-09-04",99.2603,100.6387,98.8979,99.6551,842600.0],["2014-09-05",99.4091,99.4674,98.2054,98.3737,1077300.0],["2014-09-08",97.9336,99.9657,97.8495,98.7425,959700.0],["2014-09-09",98.8008,98.8008,96.9046,97.8883,604000.0],["2014-09-10",97.7783,99.4933,97.7783,99.3509,770400.0],["2014-09-11",98.9367,99.4803,98.7684,99.2538,523900.0],["2014-09-12",99.2409,99.6421,98.1666,98.4384,735500.0],["2014-09-15",98.7555,100.4316,98.3025,99.1244,949100.0],["2014-09-16",98.5613,99.8686,98.2054,98.7555,765300.0],["2014-09-17",98.8979,100.2893,98.8979,99.8622,650000.0],["2014-09-18",100.3345,100.3669,99.3573,99.5903,547100.0],["2014-09-19",100.1534,101.04,99.6616,100.8394,1096400.0],["2014-09-22",100.464,100.464,99.1114,99.4091,974600.0],["2014-09-23",98.8073,99.3574,98.4966,98.6843,596400.0],["2014-09-24",98.6908,99.8492,97.4871,99.5451,1039600.0],["2014-09-25",99.0597,99.5062,97.2541,97.4159,686200.0],["2014-09-26",97.39,97.9013,96.8205,97.5841,452500.0],["2014-09-29",96.827,96.9176,95.7527,96.3481,811900.0],["2014-09-30",96.3028,96.5811,93.8371,94.2578,1159700.0],["2014-10-01",94.0442,94.1478,91.2485,91.6044,1499400.0],["2014-10-02",91.3003,92.7499,91.0091,92.5817,1133500.0],["2014-10-03",93.1447,93.5783,92.1545,92.6075,1225900.0],["2014-10-06",93.4812,94.6072,92.9635,93.1188,729300.0],["2014-10-07",92.724,92.9311,91.598,91.9475,1184400.0],["2014-10-08",91.8115,93.2547,90.5043,93.1447,835300.0],["2014-10-09",93.2029,93.5847,91.0673,91.4297,841600.0],["2014-10-10",91.4297,92.4134,90.582,91.0091,1230600.0],["2014-10-13",91.708,93.3065,90.8149,90.8732,1304600.0],["2014-10-14",91.6303,95.1185,91.2679,94.0507,1512300.0],["2014-10-15",91.6498,93.4488,90.6273,92.9829,1483700.0],["2014-10-16",91.475,95.4421,91.475,94.329,944600.0],["2014-10-17",95.112,97.7006,94.5813,97.0988,1240900.0],["2014-10-20",97.4224,99.3638,97.4224,99.1503,1118300.0],["2014-10-21",99.6615,100.5611,99.0597,100.4834,743000.0],["2014-10-22",100.451,101.7324,99.7392,99.9139,977900.0],["2014-10-23",100.4187,102.5931,100.3669,102.056,814800.0],["2014-10-24",102.2501,103.5315,101.6289,102.6514,908000.0],["2014-10-27",102.0366,102.3149,100.3216,101.8618,1115300.0],["2014-10-28",99.8298,110.6566,99.6486,108.7605,2885900.0],["2014-10-29",107.2008,109.2588,107.2008,108.8705,1270800.0],["2014-10-30",109.0,110.8573,108.6634,110.3719,889000.0],["2014-10-31",111.5497,112.4104,110.7925,111.3426,924500.0],["2014-11-03",111.0255,112.1322,110.4172,111.6986,784500.0],["2014-11-04",111.5885,112.0415,110.4625,111.7762,749700.0],["2014-11-05",112.8117,112.8958,111.6015,111.8604,588800.0],["2014-11-06",111.5368,113.187,111.4332,113.1482,552200.0],["2014-11-07",112.8828,114.3001,112.8828,113.7759,722800.0],["2014-11-10",113.7759,113.7888,112.281,112.4686,891800.0],["2014-11-11",112.7922,114.6625,112.6822,113.2517,774100.0],["2014-11-12",112.7469,114.0606,112.5334,113.3876,656900.0],["2014-11-13",113.5623,114.6819,112.9087,113.3876,501700.0],["2014-11-14",113.1417,113.6723,111.4138,112.1321,936400.0],["2014-11-17",112.1904,114.6754,111.9704,113.6077,784000.0],["2014-11-18",113.6206,115.1543,113.6206,114.6884,786600.0],["2014-11-19",114.6624,116.95,114.2075,116.9111,1086500.0],["2014-11-20",115.9102,118.5033,115.7997,118.3213,921000.0],["2014-11-21",119.9071,120.453,119.0362,119.3677,983700.0],["2014-11-24",119.5041,120.414,118.6073,120.076,1214600.0],["2014-11-25",120.1411,120.609,119.4717,119.9786,864600.0],["2014-11-26",119.9721,120.1931,118.6723,119.2832,593400.0],["2014-11-28",119.7382,121.2979,119.2702,120.9925,353300.0],["2014-12-01",121.0575,121.4279,119.8356,120.5245,630600.0],["2014-12-02",120.3555,120.752,119.3742,120.1151,655300.0],["2014-12-03",120.3945,123.1306,120.245,123.0981,710000.0],["2014-12-04",122.8382,123.6246,121.8438,122.3508,565200.0],["2014-12-05",122.1883,123.3971,121.6229,122.7212,582600.0],["2014-12-08",122.6237,122.8317,120.739,121.2654,524200.0],["2014-12-09",119.8161,121.9868,119.4717,121.8113,527600.0],["2014-12-10",121.1094,122.2598,119.0427,119.1012,908800.0],["2014-12-11",119.4782,121.2459,119.2572,119.8811,483500.0],["2014-12-12",119.5302,120.622,117.275,117.3985,1120800.0],["2014-12-15",118.2044,120.1606,117.457,119.1662,1206000.0],["2014-12-16",116.3717,117.6585,113.0961,113.3626,2474900.0],["2014-12-17",113.3626,123.2996,112.3358,122.7862,3197700.0],["2014-12-18",124.5474,125.0674,122.4093,123.8196,1537600.0],["2014-12-19",124.4564,125.9382,122.1753,123.3061,1678100.0],["2014-12-22",123.0851,123.9755,121.7398,123.6701,665500.0],["2014-12-23",124.203,124.8984,123.7286,124.216,686600.0],["2014-12-24",124.8853,124.9373,124.164,124.2289,254400.0],["2014-12-26",125.0803,126.3801,124.7554,125.0738,462100.0],["2014-12-29",124.45,126.1007,124.2225,125.4508,635700.0],["2014-12-30",125.3598,126.7246,125.1258,125.8602,725600.0],["2014-12-31",126.6531,127.8425,125.7108,125.9122,508800.0],["2015-01-02",126.1917,127.472,124.3005,125.4378,502400.0],["2015-01-05",124.346,124.9764,122.5067,122.8512,732200.0],["2015-01-06",123.4881,123.8065,120.9729,121.8373,825700.0],["2015-01-07",123.0852,125.3078,122.3768,124.7034,605300.0],["2015-01-08",125.7368,128.2714,124.9569,127.9204,882100.0],["2015-01-09",128.2584,129.9286,127.5694,128.1804,881400.0],["2015-01-12",128.6483,130.2666,126.9001,129.3047,872200.0],["2015-01-13",130.6825,133.3341,126.6076,128.2714,1185700.0],["2015-01-14",126.8546,130.455,126.6011,129.1682,1110700.0],["2015-01-15",129.2138,130.4486,126.8156,127.0431,900600.0],["2015-01-16",126.5816,130.2731,126.3086,130.0911,612500.0],["2015-01-20",130.8905,131.04,127.5695,128.6028,726500.0],["2015-01-21",128.4858,129.4022,127.8164,128.4599,875200.0],["2015-01-22",129.7921,130.5265,128.8367,129.7921,944000.0],["2015-01-23",130.1236,131.2609,129.5322,130.5785,379800.0],["2015-01-26",130.3641,132.4243,129.8571,131.9758,451200.0],["2015-01-27",130.2991,132.0863,129.8507,131.196,470700.0],["2015-01-28",132.7492,134.6274,130.6825,130.897,1154000.0],["2015-01-29",130.6436,132.6713,129.6557,132.5478,1010900.0],["2015-01-30",132.4308,132.4308,129.2007,129.3827,804400.0],["2015-02-02",129.6296,131.4299,128.0309,130.7085,1282500.0],["2015-02-03",131.3974,131.8718,128.8108,130.6695,1185600.0],["2015-02-04",134.6534,141.1005,133.919,139.6512,2154300.0],["2015-02-05",139.8916,140.0541,136.8306,137.3505,1158700.0],["2015-02-06",137.5,138.4943,136.1547,137.2205,840000.0],["2015-02-09",136.5576,137.2205,133.7565,134.0685,1081000.0],["2015-02-10",135.1604,135.9792,133.4446,135.2319,804700.0],["2015-02-11",135.3748,136.3107,134.2115,135.0368,598300.0],["2015-02-12",135.9532,139.0078,135.0304,138.4619,1104000.0],["2015-02-13",137.721,139.2938,137.721,138.5789,488400.0],["2015-02-17",137.9809,139.8591,137.8314,138.7608,703000.0],["2015-02-18",137.7535,139.0208,137.7275,138.1369,745300.0],["2015-02-19",138.1304,138.6958,136.6486,137.9939,810900.0],["2015-02-20",137.292,138.9427,137.097,138.6048,807900.0],["2015-02-23",138.5139,139.2352,137.786,138.5593,607800.0],["2015-02-24",138.9558,140.0866,138.2344,139.2742,676300.0],["2015-02-25",138.3155,140.6503,138.2894,139.6655,798200.0],["2015-02-26",139.209,139.796,137.6959,138.7851,762100.0],["2015-02-27",139.0916,139.5416,137.7742,138.2307,611500.0],["2015-03-02",138.2307,141.5243,138.2307,140.2199,732200.0],["2015-03-03",140.0047,140.5982,138.2894,139.8742,540500.0],["2015-03-04",139.6981,139.6981,137.3894,137.9307,726100.0],["2015-03-05",138.6742,139.1176,136.7894,137.4937,741200.0],["2015-03-06",137.2851,137.4938,131.8067,132.6676,1180900.0],["2015-03-09",132.7393,134.5393,131.7936,134.1546,922900.0],["2015-03-10",133.3002,133.4958,131.0045,132.1002,729000.0],["2015-03-11",132.4915,132.6676,127.2609,128.2653,1315000.0],["2015-03-12",128.4088,130.7436,128.1218,130.1175,650700.0],["2015-03-13",129.2893,130.5349,127.4044,128.8849,864800.0],["2015-03-16",129.1523,130.3849,128.5979,129.5827,600800.0],["2015-03-17",129.4849,129.4849,127.6588,128.4349,768300.0],["2015-03-18",127.5805,130.261,124.6001,129.7328,1423000.0],["2015-03-19",129.0023,129.9284,126.361,126.6153,1104900.0],["2015-03-20",127.2023,129.3806,126.7979,129.1001,1023000.0],["2015-03-23",128.4806,130.5545,128.2132,128.5849,823100.0],["2015-03-24",128.0828,131.2915,128.0828,129.3024,902800.0],["2015-03-25",128.9436,129.9023,126.4783,126.5827,662500.0],["2015-03-26",125.787,128.6371,125.7414,127.861,1048200.0],["2015-03-27",127.5023,129.5045,126.9414,129.4588,542300.0],["2015-03-30",129.8371,131.7871,129.8306,131.1154,686400.0],["2015-03-31",130.7762,133.4632,130.4436,131.7806,1007300.0],["2015-04-01",131.6697,132.0675,129.7197,131.3436,934000.0],["2015-04-02",130.4371,131.5263,129.9545,130.6849,821900.0],["2015-04-06",130.2741,132.0154,129.8697,131.1023,588600.0],["2015-04-07",131.0893,131.8001,128.9175,128.9566,656200.0],["2015-04-08",126.2109,128.6632,124.0653,127.9197,1985600.0],["2015-04-09",128.011,128.5392,126.0283,127.9327,1001600.0],["2015-04-10",128.7936,129.0154,127.4566,127.6132,605300.0],["2015-04-13",127.6914,127.6914,125.4805,126.4849,809900.0],["2015-04-14",126.1522,128.4284,125.2457,127.7044,633600.0],["2015-04-15",128.174,128.4805,126.4849,127.1436,778000.0],["2015-04-16",126.4522,126.5109,124.7043,124.7957,861500.0],["2015-04-17",123.7457,124.9392,123.2696,123.6544,931300.0],["2015-04-20",124.7305,127.1305,124.6327,127.0783,1104900.0],["2015-04-21",128.0958,128.161,126.2958,126.5045,977100.0],["2015-04-22",126.2892,126.7262,124.874,125.0696,933800.0],["2015-04-23",124.724,125.3435,123.837,124.5153,1207300.0],["2015-04-24",126.85,128.5979,125.9435,128.1479,1163000.0],["2015-04-27",128.2653,130.5545,128.2653,129.0219,1975100.0],["2015-04-28",119.05,122.2848,116.8195,119.8065,4734600.0],["2015-04-29",119.3108,119.5065,115.5934,116.7608,1636800.0],["2015-04-30",117.1912,117.7782,113.9694,114.5238,1691300.0],["2015-05-01",114.6998,117.6412,114.3868,116.9433,1244800.0],["2015-05-04",117.0021,118.163,116.5912,117.4912,1036900.0],["2015-05-05",117.5695,118.4239,117.0999,117.1325,930000.0],["2015-05-06",117.276,117.8825,116.0107,116.6368,840500.0],["2015-05-07",117.0934,119.2326,116.8456,119.0369,955900.0],["2015-05-08",120.6022,122.924,120.0152,121.0783,1214200.0],["2015-05-11",121.1761,123.2239,120.6674,121.9457,1557000.0],["2015-05-12",121.8934,122.4869,120.713,121.6,939600.0],["2015-05-13",121.8294,123.3891,121.351,122.9828,1045900.0],["2015-05-14",123.8675,124.6736,123.2646,124.0576,933600.0],["2015-05-15",123.8609,124.1165,121.2527,123.0942,1225800.0],["2015-05-18",122.9697,124.0903,122.5437,123.6709,659500.0],["2015-05-19",124.3525,125.1258,123.1532,124.536,1000300.0],["2015-05-20",124.418,124.5425,123.1139,123.9265,772600.0],["2015-05-21",123.0549,126.1678,122.95,125.8598,1014500.0],["2015-05-22",125.8663,126.4954,125.7221,125.8335,893900.0],["2015-05-26",125.4993,126.4495,123.0942,123.4087,656200.0],["2015-05-27",123.4218,123.7561,121.3706,122.9172,962700.0],["2015-05-28",122.8845,123.4612,122.1177,122.891,577700.0],["2015-05-29",122.7076,123.435,120.6039,120.7481,875800.0],["2015-06-01",121.0036,123.376,120.1058,122.524,902500.0],["2015-06-02",121.9801,123.8478,121.6065,123.3563,770800.0],["2015-06-03",123.4087,124.1624,122.4126,124.0248,717100.0],["2015-06-04",123.1139,123.9134,122.76,123.1991,707700.0],["2015-06-05",122.8714,123.435,121.7638,123.0549,485700.0],["2015-06-08",123.1138,123.8019,121.3968,121.5017,639800.0],["2015-06-09",121.659,121.659,119.7454,119.9223,1138800.0],["2015-06-10",120.676,122.1767,120.2172,121.8818,828600.0],["2015-06-11",122.4519,124.1886,122.0391,122.3733,674700.0],["2015-06-12",121.5541,122.5961,121.0888,121.8884,481800.0],["2015-06-15",121.1085,121.4427,119.9288,120.5907,628200.0],["2015-06-16",120.2238,121.4296,119.7126,120.5121,644100.0],["2015-06-17",120.5776,121.8228,120.1516,121.5999,465200.0],["2015-06-18",121.8687,123.4678,121.8163,122.7141,542900.0],["2015-06-19",123.3235,124.241,122.7075,122.9238,1032300.0],["2015-06-22",123.1728,123.2121,120.6104,121.1937,799900.0],["2015-06-23",121.4034,122.6682,120.9578,121.4099,497900.0],["2015-06-24",121.3248,122.3733,119.6536,119.7454,900300.0],["2015-06-25",120.3614,120.3614,116.7766,116.8291,1298600.0],["2015-06-26",117.2354,117.9497,115.9443,116.5276,1033900.0],["2015-06-29",115.9116,116.9274,113.7161,113.88,746500.0],["2015-06-30",114.7909,115.0793,113.2771,113.4081,845300.0],["2015-07-01",114.6009,114.6861,111.0161,112.0647,1611800.0],["2015-07-02",112.0581,112.0581,110.2232,111.2324,1282600.0],["2015-07-06",111.0227,112.2219,109.961,110.5836,1329600.0],["2015-07-07",110.8523,112.3465,109.2073,112.2154,1420000.0],["2015-07-08",111.2455,113.1722,110.9702,111.8943,1263300.0],["2015-07-09",113.2247,113.2247,111.4683,111.7501,730700.0],["2015-07-10",112.9035,114.5615,112.2482,114.306,901600.0],["2015-07-13",115.0334,115.6101,114.2928,114.922,651700.0],["2015-07-14",114.922,115.846,114.6795,115.1317,566600.0],["2015-07-15",114.5681,114.8368,112.8183,113.703,1056000.0],["2015-07-16",114.3977,114.6336,111.3569,111.4093,942800.0],["2015-07-17",111.5338,112.6479,110.0921,110.5705,956300.0],["2015-07-20",110.4067,110.6819,104.3381,106.9136,3575300.0],["2015-07-21",106.9136,109.1877,106.4811,108.9256,1631700.0],["2015-07-22",113.703,118.4543,113.3622,116.888,3137100.0],["2015-07-23",115.9706,118.2905,115.5381,117.5893,1940700.0],["2015-07-24",117.8973,118.0677,115.23,115.407,1299900.0],["2015-07-27",114.4501,114.6533,111.9926,112.6152,1391100.0],["2015-07-28",113.6441,115.9378,113.4344,115.8133,964300.0],["2015-07-29",116.0033,117.7466,115.3545,117.1436,619100.0],["2015-07-30",116.8291,117.8973,115.7084,116.7308,557700.0],["2015-07-31",117.1436,117.4909,116.1868,116.4751,477500.0],["2015-08-03",116.4359,116.8553,114.6009,115.3218,568100.0],["2015-08-04",115.3283,115.5118,114.2601,114.6074,741700.0],["2015-08-05",115.1907,115.5839,113.3164,113.9258,917900.0],["2015-08-06",114.3781,114.8434,111.2324,111.7501,898000.0],["2015-08-07",111.9664,112.6742,111.1472,111.678,660000.0],["2015-08-10",112.7528,115.4004,112.0647,114.5943,652100.0],["2015-08-11",113.6965,114.0307,111.7894,112.3727,674900.0],["2015-08-12",111.4355,113.3295,110.5377,113.2377,843800.0],["2015-08-13",113.2443,115.4397,113.2443,114.4042,910600.0],["2015-08-14",114.3715,116.4293,114.188,116.1409,713700.0],["2015-08-17",115.3545,117.4909,114.8827,116.9732,603300.0],["2015-08-18",116.9732,120.1516,116.3637,119.8961,1414300.0],["2015-08-19",119.706,122.4323,118.3101,120.9643,1397300.0],["2015-08-20",119.7519,121.7114,119.149,119.9944,1063600.0],["2015-08-21",119.0113,119.6012,115.6756,116.39,1503000.0],["2015-08-24",110.0986,113.7358,107.0185,109.8955,1920600.0],["2015-08-25",113.4737,113.9324,109.0828,109.0894,1195500.0],["2015-08-26",111.3758,111.7777,107.3564,110.7564,1254100.0],["2015-08-27",111.9161,115.5006,110.9277,112.4432,1470700.0],["2015-08-28",112.4564,112.6738,110.3017,111.02,1150500.0],["2015-08-31",111.2308,112.6409,110.0645,110.763,701300.0],["2015-09-01",108.4634,110.1436,104.958,105.5576,1446100.0],["2015-09-02",106.7436,109.5506,106.1177,109.544,1132400.0],["2015-09-03",110.17,111.02,108.5557,108.9444,995400.0],["2015-09-04",107.9165,108.8917,107.0731,107.9758,557500.0],["2015-09-08",109.6758,110.1568,108.5623,109.1619,851200.0],["2015-09-09",110.427,111.02,108.5095,108.7665,903300.0],["2015-09-10",108.5952,108.7006,105.6169,106.8293,967600.0],["2015-09-11",106.5131,107.8045,106.2693,107.4289,683700.0],["2015-09-14",107.1983,107.7781,105.9398,106.4471,459100.0],["2015-09-15",108.1274,111.1979,107.765,110.3413,969300.0],["2015-09-16",110.8487,110.9212,108.6743,110.7498,696200.0],["2015-09-17",110.763,112.8649,110.1172,111.0002,740400.0],["2015-09-18",109.4847,110.7103,107.6398,108.1273,1050100.0],["2015-09-21",108.6875,108.8983,106.2693,107.1786,668500.0],["2015-09-22",106.098,106.4801,102.9747,104.0619,1108400.0],["2015-09-23",104.1542,105.2282,103.2185,104.0619,707500.0],["2015-09-24",103.3832,103.7324,101.0836,103.1065,1057200.0],["2015-09-25",104.3057,104.6154,101.2944,102.0983,735100.0],["2015-09-28",100.8662,101.2352,96.8468,96.9852,1159600.0],["2015-09-29",96.5371,97.6111,94.7185,95.8453,1081500.0],["2015-09-30",96.5239,97.3542,94.7383,97.0313,926000.0],["2015-10-01",96.9984,97.967,95.7201,97.5782,972700.0],["2015-10-02",96.5174,98.0724,95.193,97.9143,900900.0],["2015-10-05",98.8235,103.2119,98.8235,102.8627,1439900.0],["2015-10-06",102.0785,102.9813,99.8646,101.6305,991000.0],["2015-10-07",102.1115,104.8328,101.6634,103.9103,740300.0],["2015-10-08",103.5084,106.0716,103.2119,105.5774,508100.0],["2015-10-09",105.3138,106.0584,103.3239,104.5363,648200.0],["2015-10-12",104.7537,104.8789,103.7522,104.6813,253200.0],["2015-10-13",103.4491,104.7142,102.184,102.2762,949600.0],["2015-10-14",102.3158,102.8034,98.9422,99.8317,868100.0],["2015-10-15",99.9898,101.9534,98.303,101.9007,955100.0],["2015-10-16",102.5991,103.6599,100.8464,103.2975,844900.0],["2015-10-19",102.9945,103.2449,101.5844,102.9681,712600.0],["2015-10-20",102.7375,103.2119,100.9123,102.5002,808700.0],["2015-10-21",103.1658,104.4375,100.4445,100.7212,933000.0],["2015-10-22",100.9848,105.7685,100.7278,105.3007,1626400.0],["2015-10-23",109.4913,110.4731,92.5771,96.1352,6520100.0],["2015-10-26",97.3146,100.0689,96.4185,98.9487,2037600.0],["2015-10-27",98.7709,101.8348,97.5453,101.2681,1479800.0],["2015-10-28",101.3406,104.1673,101.0902,104.0026,1629100.0],["2015-10-29",103.6665,107.4223,103.0274,107.2049,2076200.0],["2015-10-30",107.0665,108.6479,105.4851,105.5181,1604400.0],["2015-11-02",106.0452,106.7568,105.0634,106.2165,943900.0],["2015-11-03",106.2297,106.7107,104.589,106.0123,759400.0],["2015-11-04",106.0452,106.4274,104.6022,106.0782,714900.0],["2015-11-05",106.0979,106.401,103.258,104.5429,1027700.0],["2015-11-06",104.108,104.5034,100.3852,103.0867,1239100.0],["2015-11-09",102.3487,103.4425,101.1758,102.4607,698000.0],["2015-11-10",102.1642,103.4689,100.9716,103.3503,478900.0],["2015-11-11",103.1987,104.9975,102.8231,104.7142,646100.0],["2015-11-12",103.5545,103.5545,102.1972,102.4607,800800.0],["2015-11-13",101.7557,102.81,99.1069,99.5418,803100.0],["2015-11-16",99.6867,102.1972,99.1267,101.9336,1043900.0],["2015-11-17",103.3371,106.1375,102.9022,103.627,935000.0],["2015-11-18",104.2301,105.1446,103.0571,104.7404,753800.0],["2015-11-19",105.2042,106.0922,104.7668,105.847,635000.0],["2015-11-20",106.2911,107.6563,105.5091,107.537,843100.0],["2015-11-23",109.3992,110.6053,108.4383,109.0016,1044400.0],["2015-11-24",108.2725,109.7901,108.0605,109.1407,665700.0],["2015-11-25",109.2733,110.9234,108.7166,110.5523,592300.0],["2015-11-27",110.3402,111.1487,109.6907,110.201,305400.0],["2015-11-30",110.3336,110.9234,107.5171,107.7027,731700.0],["2015-12-01",108.4515,109.0877,106.9936,108.193,659300.0],["2015-12-02",108.5509,108.7166,106.4236,106.967,753000.0],["2015-12-03",107.4972,107.4972,102.7257,104.4488,916800.0],["2015-12-04",104.5283,106.6953,104.3361,106.1586,1005700.0],["2015-12-07",105.688,106.1718,102.7456,104.6144,877100.0],["2015-12-08",103.7131,105.6549,103.7131,104.4819,758300.0],["2015-12-09",103.342,103.5607,97.7488,98.2458,1776600.0],["2015-12-10",98.5772,99.6972,97.2584,98.8555,991400.0],["2015-12-11",97.2452,98.4712,96.6487,96.821,1012700.0],["2015-12-14",97.159,98.0338,94.6275,95.4492,990700.0],["2015-12-15",96.1583,97.3446,95.3366,96.1186,824100.0],["2015-12-16",97.2385,101.8112,96.7614,101.46,1462500.0],["2015-12-17",101.6256,102.2884,97.3976,97.4374,811000.0],["2015-12-18",96.8144,97.2518,94.2232,94.2829,1805300.0],["2015-12-21",94.76,97.212,94.76,97.1391,941100.0],["2015-12-22",97.4705,97.6295,94.7865,97.3777,958000.0],["2015-12-23",98.1199,99.5911,97.2584,99.4984,681500.0],["2015-12-24",99.4321,99.8828,98.6634,99.1207,313900.0],["2015-12-28",98.7826,99.2531,97.053,98.7296,601300.0],["2015-12-29",99.4453,99.7568,97.7223,99.5116,643300.0],["2015-12-30",98.9881,99.5249,97.7488,98.4579,444700.0],["2015-12-31",98.1597,98.5772,97.3181,97.3313,379300.0],["2016-01-04",95.6944,98.2061,94.5016,98.1398,1097700.0],["2016-01-05",98.5109,99.1803,95.8535,96.0258,984100.0],["2016-01-06",94.6275,95.7408,93.0436,93.5738,892400.0],["2016-01-07",91.6387,93.2225,91.1417,91.2212,1274600.0],["2016-01-08",92.1953,92.6924,89.6373,89.8361,815300.0],["2016-01-11",90.4524,91.0886,87.7751,89.074,937100.0],["2016-01-12",89.9687,90.3597,87.066,89.0078,801000.0],["2016-01-13",89.3457,89.9952,85.9394,86.125,1157900.0],["2016-01-14",86.8407,89.5114,86.0852,88.8222,1223000.0],["2016-01-15",86.1316,86.6286,83.2952,85.2502,1461300.0],["2016-01-19",86.1515,87.1455,83.3615,84.3025,1373500.0],["2016-01-20",82.8314,87.51,81.9102,86.569,1627800.0],["2016-01-21",87.2317,90.6115,87.1323,88.3848,1218300.0],["2016-01-22",90.1079,91.0953,86.8076,88.524,1581200.0],["2016-01-25",87.9673,89.1602,86.8474,88.2854,1268400.0],["2016-01-26",88.6433,90.5784,88.0998,88.968,1071100.0],["2016-01-27",88.3185,89.6506,87.0395,87.7221,1312800.0],["2016-01-28",88.8023,90.1741,87.1655,87.4902,1945400.0],["2016-01-29",89.2463,92.149,87.5034,89.0608,2871800.0],["2016-02-01",89.1469,91.6055,87.6492,89.7433,1975300.0],["2016-02-02",89.1337,89.3656,87.3245,87.6028,1433100.0],["2016-02-03",88.6963,89.5445,87.1853,89.518,1310800.0],["2016-02-04",90.6977,93.4943,90.6049,92.646,1416800.0],["2016-02-05",92.5863,93.7792,90.8567,91.3338,898900.0],["2016-02-08",90.6115,90.8435,88.0071,89.6241,1119600.0],["2016-02-09",88.3649,91.5062,88.3649,90.8169,1185800.0],["2016-02-10",91.5989,91.7712,88.9945,89.0409,796800.0],["2016-02-11",87.1124,88.186,84.9851,85.9792,1182900.0],["2016-02-12",87.3444,87.9938,86.3371,87.6028,1128500.0],["2016-02-16",88.8023,90.1012,87.0395,89.7632,1382500.0],["2016-02-17",90.5253,92.6128,90.3066,92.0164,906000.0],["2016-02-18",92.0496,93.2292,91.1019,93.0966,841900.0],["2016-02-19",92.308,95.098,92.308,94.707,1254700.0],["2016-02-22",96.165,98.6368,95.9595,98.2193,1247600.0],["2016-02-23",98.0802,100.0285,97.6561,99.4984,1217800.0],["2016-02-24",98.8183,101.0851,97.4716,100.8584,1129200.0],["2016-02-25",101.2851,101.7518,99.285,101.2518,1123800.0],["2016-02-26",101.4185,103.8386,101.2585,103.0386,924400.0],["2016-02-29",103.0119,105.1986,102.5918,103.5519,1148200.0],["2016-03-01",104.332,105.3853,103.5519,105.0187,684900.0],["2016-03-02",104.872,106.0054,104.692,105.8854,748900.0],["2016-03-03",105.9854,106.032,103.8719,105.372,1012800.0],["2016-03-04",105.792,108.1254,104.8186,107.4454,1106500.0],["2016-03-07",107.0054,107.6321,105.6787,106.1054,1048200.0],["2016-03-08",105.6653,106.5254,103.9386,105.7053,946100.0],["2016-03-09",105.772,106.5254,104.6253,105.7253,718000.0],["2016-03-10",106.3854,107.2054,104.4186,105.5586,879400.0],["2016-03-11",106.9254,110.5656,106.8321,109.8055,1373700.0],["2016-03-14",109.1055,111.8057,108.6722,110.6989,963900.0],["2016-03-15",110.9723,113.7057,110.2122,112.5657,1545100.0],["2016-03-16",111.3723,116.6726,110.6989,116.1525,1388000.0],["2016-03-17",115.8992,118.666,115.3792,117.7727,1053000.0],["2016-03-18",118.1259,119.7727,117.8059,118.626,1640800.0],["2016-03-21",118.8193,119.6993,117.5392,118.3126,739900.0],["2016-03-22",118.1327,118.7794,116.8726,118.1193,734100.0],["2016-03-23",117.8059,118.0393,116.5592,116.6792,673800.0],["2016-03-24",116.0058,116.8192,114.8191,116.7325,809500.0],["2016-03-28",117.0926,118.7194,117.0126,117.9993,577800.0],["2016-03-29",117.6793,118.5393,115.8459,118.1993,874600.0],["2016-03-30",119.0727,119.2594,117.8059,118.2393,961400.0],["2016-03-31",118.006,120.3994,117.7193,120.2327,1198200.0],["2016-04-01",120.086,122.4995,119.4727,122.2128,1567900.0],["2016-04-04",122.6329,123.1329,121.3861,121.9928,1010700.0],["2016-04-05",121.2061,122.7795,120.0261,120.7794,858400.0],["2016-04-06",121.1127,122.2795,120.5594,121.5728,682700.0],["2016-04-07",121.0128,121.6795,119.0061,120.2995,912500.0],["2016-04-08",121.4995,122.3862,120.8528,121.7328,600000.0],["2016-04-11",121.4995,123.7129,121.2195,122.3529,700200.0],["2016-04-12",122.4796,123.9996,121.7328,123.4529,503700.0],["2016-04-13",123.9729,125.1396,123.5462,124.8929,677300.0],["2016-04-14",124.9796,125.0596,122.4128,124.0929,858200.0],["2016-04-15",124.2463,124.9797,123.3196,124.2729,793900.0],["2016-04-18",124.4063,127.1264,124.3463,126.6731,896400.0],["2016-04-19",128.1864,129.0665,124.7063,126.773,1137100.0],["2016-04-20",126.9798,128.0332,125.3797,125.6464,1031000.0],["2016-04-21",125.9197,126.453,124.813,124.973,612900.0],["2016-04-22",124.973,125.3463,124.1929,124.8796,878700.0],["2016-04-25",124.8863,125.673,123.4196,124.0329,1002500.0],["2016-04-26",116.5392,119.766,114.1391,119.626,3337200.0],["2016-04-27",120.1194,121.3395,117.246,118.8394,1311600.0],["2016-04-28",117.8793,119.0994,116.0659,116.5259,852800.0],["2016-04-29",116.5259,116.8659,115.3925,116.0992,883100.0],["2016-05-02",116.6726,118.6927,116.2792,117.8793,920200.0],["2016-05-03",116.7593,118.8127,116.0659,117.9326,991400.0],["2016-05-04",116.9659,118.7126,116.0125,116.7925,960000.0],["2016-05-05",116.8793,118.426,116.7193,117.5326,729500.0],["2016-05-06",116.7192,118.3193,116.5525,117.8059,564500.0],["2016-05-09",117.6726,118.2859,116.0125,116.7325,732800.0],["2016-05-10",117.5793,118.886,116.8392,118.1926,726800.0],["2016-05-11",117.4926,117.8993,114.6791,114.9191,745900.0],["2016-05-12",115.0458,116.1192,112.8924,114.3658,796700.0],["2016-05-13",114.4657,115.2658,112.219,112.4856,789100.0],["2016-05-16",112.379,112.579,110.0456,111.7257,1760100.0],["2016-05-17",111.4323,114.1925,111.1123,113.1724,1172300.0],["2016-05-18",112.8236,114.0442,111.3482,111.9853,785600.0],["2016-05-19",111.3147,112.5889,110.3825,112.4481,819800.0],["2016-05-20",113.0315,113.5211,111.6902,112.7365,888700.0],["2016-05-23",112.656,113.3602,111.7372,111.9116,538400.0],["2016-05-24",112.656,117.4779,112.656,116.8609,1545800.0],["2016-05-25",117.0689,118.3431,116.4183,116.9548,691900.0],["2016-05-26",116.5994,117.5048,115.0569,115.5196,628200.0],["2016-05-27",115.5398,117.6255,115.5398,117.1024,503800.0],["2016-05-31",117.2365,117.3237,116.1434,117.1091,772600.0],["2016-06-01",116.2641,117.6255,115.5465,117.5182,500200.0],["2016-06-02",117.5115,117.9005,116.1903,117.3841,526300.0],["2016-06-03",116.5324,117.1896,115.4862,116.5659,608300.0],["2016-06-06",116.6262,118.001,115.8549,117.2499,498700.0],["2016-06-07",117.1024,120.2813,116.9012,119.3289,857000.0],["2016-06-08",119.5906,121.5153,119.2552,121.4617,838000.0],["2016-06-09",120.8983,121.0928,119.3088,120.5093,559000.0],["2016-06-10",119.7314,119.8454,118.3968,119.054,565900.0],["2016-06-13",118.8125,119.3893,117.2499,117.3706,838400.0],["2016-06-14",116.9482,117.5249,115.6471,117.2701,711600.0],["2016-06-15",117.8066,119.7246,116.8609,118.2358,1047600.0],["2016-06-16",117.8602,117.8602,115.7007,116.9817,923700.0],["2016-06-17",117.0622,118.323,116.6329,117.7932,956900.0],["2016-06-20",118.9466,120.9988,118.9466,119.1948,720300.0],["2016-06-21",119.7179,120.1673,118.2693,118.826,642700.0],["2016-06-22",119.329,120.5361,118.9333,119.51,480200.0],["2016-06-23",120.9721,121.3946,119.0138,119.9124,695900.0],["2016-06-24",114.5472,114.6075,107.9547,109.0277,2818500.0],["2016-06-27",107.6395,107.6395,102.0664,103.5888,1821800.0],["2016-06-28",106.7207,108.3839,106.2513,108.0017,1718500.0],["2016-06-29",109.3497,111.1538,108.7796,109.913,926800.0],["2016-06-30",109.8996,111.7573,108.518,111.7573,876200.0],["2016-07-01",111.9987,113.6217,111.5762,112.1798,717400.0],["2016-07-05",111.5025,111.9518,108.6254,109.96,629900.0],["2016-07-06",109.5978,111.7305,109.1149,111.6097,846200.0],["2016-07-07",111.9182,113.1724,111.0665,112.5889,488000.0],["2016-07-08",113.9302,115.7946,113.0316,114.9362,721300.0],["2016-07-11",115.238,116.2172,114.2119,115.8349,673100.0],["2016-07-12",117.1963,117.25,115.6672,116.5055,554400.0],["2016-07-13",116.9616,117.1426,115.1106,116.5525,470000.0],["2016-07-14",117.4311,118.6382,116.7135,116.8208,596400.0],["2016-07-15",117.3572,118.5376,116.8543,117.706,688000.0],["2016-07-18",118.0145,121.8372,117.3438,119.3893,1309800.0],["2016-07-19",119.1948,121.3476,119.1948,120.2813,531800.0],["2016-07-20",119.9325,124.7411,119.6307,123.1785,1557700.0],["2016-07-21",123.2254,123.8223,121.9579,122.5414,1258500.0],["2016-07-22",125.4118,126.2635,121.9043,125.8209,1331800.0],["2016-07-25",124.6875,127.6718,124.1107,127.5981,1120100.0],["2016-07-26",127.5579,127.8127,126.1361,127.4103,1105700.0],["2016-07-27",126.9073,128.5571,126.847,127.8395,1044800.0],["2016-07-28",127.8395,129.4558,127.0482,129.0199,936500.0],["2016-07-29",129.3686,129.8314,128.2889,129.0065,961900.0],["2016-08-01",129.0065,130.1734,128.5839,128.8522,826800.0],["2016-08-02",128.5437,129.0534,126.7396,127.0079,647200.0],["2016-08-03",126.7464,126.8872,125.4855,125.9684,754800.0],["2016-08-04",126.3104,127.3164,125.6532,126.8939,630900.0],["2016-08-05",127.4237,128.4431,126.0757,127.1286,633700.0],["2016-08-08",127.8596,127.8596,126.5318,127.1286,391300.0],["2016-08-09",127.37,127.37,126.3037,126.914,449700.0],["2016-08-10",127.303,127.303,124.7478,125.2643,752100.0],["2016-08-11",125.8209,126.8738,125.2106,125.4922,637400.0],["2016-08-12",124.7813,125.5191,124.0771,124.721,619300.0],["2016-08-15",124.9892,125.1569,123.5339,123.9766,1169500.0],["2016-08-16",123.2053,123.943,122.4944,122.7426,902500.0],["2016-08-17",122.7895,123.3596,121.3342,122.1457,901500.0],["2016-08-18",122.3469,124.1509,121.4616,123.7888,650900.0],["2016-08-19",123.4065,124.104,122.0988,122.642,773800.0],["2016-08-22",122.6554,123.5474,121.864,123.2389,425900.0],["2016-08-23",124.171,125.4989,123.9497,124.902,666200.0],["2016-08-24",124.6728,124.9021,121.8072,122.4275,754600.0],["2016-08-25",122.2387,122.6163,121.0587,121.7599,711000.0],["2016-08-26",122.1039,122.8186,121.0992,122.0567,892000.0],["2016-08-29",122.0432,123.1422,122.0432,122.2724,491000.0],["2016-08-30",122.2724,122.6298,120.4586,120.8632,471500.0],["2016-08-31",120.7149,121.3756,119.6832,120.4519,685300.0],["2016-09-01",120.4181,120.6272,118.901,119.7843,630100.0],["2016-09-02",120.6474,121.025,119.4472,120.0069,430400.0],["2016-09-06",120.5328,120.6879,119.4202,120.4317,463800.0],["2016-09-07",120.4317,123.0141,120.0878,122.886,1105900.0],["2016-09-08",122.3533,122.6702,117.748,117.8626,1249700.0],["2016-09-09",115.9747,116.332,111.8616,112.4145,2026400.0],["2016-09-12",111.0862,114.9633,111.0323,114.5722,1021800.0],["2016-09-13",113.4462,114.1879,111.8481,112.4145,759100.0],["2016-09-14",112.2797,113.0079,110.4929,110.8031,1058600.0],["2016-09-15",110.6614,111.4369,109.913,111.3222,724700.0],["2016-09-16",110.8637,110.9918,108.4498,109.7377,1343000.0],["2016-09-19",109.9467,111.3425,108.8544,109.1174,949000.0],["2016-09-20",109.5759,109.8052,107.5801,108.1802,751900.0],["2016-09-21",108.2071,110.0142,108.0925,109.6973,993900.0],["2016-09-22",110.884,111.3492,110.2165,110.8166,661200.0],["2016-09-23",110.3378,110.567,109.1106,109.3466,635100.0],["2016-09-26",108.9825,109.1174,107.7216,108.2948,569400.0],["2016-09-27",108.5038,110.2299,108.4566,109.7782,612500.0],["2016-09-28",109.65,109.9804,107.7014,109.4275,865500.0],["2016-09-29",108.9623,110.149,107.7958,108.1195,588100.0],["2016-09-30",108.3352,109.9467,108.2004,109.3399,628200.0],["2016-10-03",109.1241,110.3176,108.5982,109.2792,494300.0],["2016-10-04",109.3668,110.2838,108.7667,109.414,574500.0],["2016-10-05",109.7983,111.2885,109.7983,110.6479,575000.0],["2016-10-06",110.4524,112.5966,110.2434,112.1044,753900.0],["2016-10-07",112.2999,112.5831,109.65,110.2366,588300.0],["2016-10-10",110.9312,111.4099,108.787,108.9353,596800.0],["2016-10-11",109.023,109.0837,107.2968,108.5779,961700.0],["2016-10-12",108.9488,108.9488,107.9846,108.4431,564700.0],["2016-10-13",107.4519,108.8274,106.9597,108.4094,623600.0],["2016-10-14",109.4748,110.3581,108.2206,108.3892,542400.0],["2016-10-17",107.1148,111.9831,107.0272,109.913,1447300.0],["2016-10-18",110.7491,110.7491,108.3352,109.4275,1106100.0],["2016-10-19",109.7444,112.7651,109.3601,112.246,1039400.0],["2016-10-20",111.7807,112.7787,110.7761,111.9763,700300.0],["2016-10-21",111.1739,112.8394,110.1962,112.7247,892600.0],["2016-10-24",113.163,116.0084,113.163,114.9363,1416500.0],["2016-10-25",105.5168,107.7418,100.1563,102.55,5778900.0],["2016-10-26",102.4758,103.4198,100.453,100.8171,1826700.0],["2016-10-27",100.9857,101.1407,98.383,99.5832,1518000.0],["2016-10-28",100.3046,103.0287,100.008,101.6936,1365900.0],["2016-10-31",102.2803,102.2803,100.7429,101.0194,1263500.0],["2016-11-01",101.3026,102.4219,100.8239,101.5251,1210900.0],["2016-11-02",101.4239,103.6423,100.8306,101.6532,1145500.0],["2016-11-03",102.3409,102.3409,101.3363,101.8083,722700.0],["2016-11-04",103.1501,104.1547,101.9701,103.022,978300.0],["2016-11-07",104.5121,105.2268,103.9322,104.4649,726600.0],["2016-11-08",104.3772,107.1418,103.9525,106.4877,1030100.0],["2016-11-09",105.8134,109.0904,104.0401,108.3824,1453100.0],["2016-11-10",108.8409,111.8212,108.1464,111.2548,1410500.0],["2016-11-11",111.066,111.774,108.9286,109.8725,803000.0],["2016-11-14",109.8389,111.6324,109.2657,109.8591,823200.0],["2016-11-15",110.5333,111.6189,109.6163,111.4369,1130600.0],["2016-11-16",111.2062,111.5929,109.0422,109.9784,830200.0],["2016-11-17",110.3108,111.5861,109.5917,110.7585,876100.0],["2016-11-18",111.057,111.3555,108.7708,109.2525,683000.0],["2016-11-21",109.4085,110.6024,109.1643,110.4464,573600.0],["2016-11-22",110.4736,111.4979,109.9037,111.2401,766100.0],["2016-11-23",111.213,112.183,109.9648,112.1491,630200.0],["2016-11-25",112.3119,112.9157,112.1423,112.3459,173100.0],["2016-11-28",111.932,112.685,110.1411,110.3243,568200.0],["2016-11-29",110.9145,111.559,109.395,110.9688,537600.0],["2016-11-30",111.1994,111.8303,109.2592,110.1954,577700.0],["2016-12-01",109.8291,111.3962,109.4221,110.3107,556700.0],["2016-12-02",110.8127,115.0729,110.521,113.1803,1550200.0],["2016-12-05",114.3336,115.7378,114.0147,115.324,1029000.0],["2016-12-06",115.6564,116.1312,113.7094,114.9169,883200.0],["2016-12-07",114.7202,118.5598,114.6049,117.9018,1005600.0],["2016-12-08",118.0374,118.2477,115.5478,116.891,746000.0],["2016-12-09",117.2981,118.1732,115.4054,117.8544,922600.0],["2016-12-12",118.1121,122.7047,117.7865,119.5299,944800.0],["2016-12-13",120.5814,122.2231,120.5543,120.846,805800.0],["2016-12-14",120.3304,122.3384,119.2721,119.3874,1437400.0],["2016-12-15",119.1093,119.964,117.488,117.9086,690600.0],["2016-12-16",118.0985,119.245,117.4948,118.0917,865100.0],["2016-12-19",118.492,119.5909,117.99,118.4241,650900.0],["2016-12-20",118.838,120.8256,118.4038,120.7035,732000.0],["2016-12-21",121.0359,124.0004,120.561,122.8132,1074100.0],["2016-12-22",122.7861,122.9625,121.5922,122.7929,886000.0],["2016-12-23",122.7657,124.1021,121.9042,123.4305,561400.0],["2016-12-27",123.5323,125.6624,123.3356,124.5838,725000.0],["2016-12-28",125.1604,125.1604,123.5323,124.0207,850100.0],["2016-12-29",123.6477,124.9705,123.4645,124.2718,599700.0],["2016-12-30",124.6856,125.018,122.6979,123.3085,467700.0],["2017-01-03",124.4549,125.2011,123.2135,124.0953,655000.0],["2017-01-04",124.7127,126.775,124.1225,125.7846,632700.0],["2017-01-05",125.7845,127.4872,124.8416,126.1644,882700.0],["2017-01-06",126.4832,126.7885,125.2825,126.2458,632900.0],["2017-01-09",126.3883,126.4833,123.1117,123.1999,756400.0],["2017-01-10",123.5391,125.079,122.976,124.6991,654200.0],["2017-01-11",125.1469,125.4996,123.1117,124.1768,729900.0],["2017-01-12",123.5459,125.1061,121.9313,124.7262,695200.0],["2017-01-13",125.2147,126.1644,124.6856,125.3436,690700.0],["2017-01-17",125.3707,126.7681,124.9026,125.7981,658800.0],["2017-01-18",126.239,126.3951,124.4753,126.1848,524700.0],["2017-01-19",126.178,126.6257,125.1197,125.6556,573600.0],["2017-01-20",125.5131,126.8902,124.9094,125.9202,600100.0],["2017-01-23",126.0423,127.1141,125.4996,126.8496,692900.0],["2017-01-24",127.4126,129.4681,126.5918,128.1588,1128900.0],["2017-01-25",129.1493,130.2482,128.2199,129.0272,1327400.0],["2017-01-26",122.1077,123.3763,116.5043,117.9968,4500300.0],["2017-01-27",117.3523,117.9086,114.0893,115.9006,2152600.0],["2017-01-30",115.2969,118.7091,114.7813,118.6548,1222300.0],["2017-01-31",118.4648,118.7972,117.4473,118.6412,775200.0],["2017-02-01",119.1568,119.4214,117.8679,117.9968,695300.0],["2017-02-02",117.7593,118.0374,115.4393,116.3415,921700.0],["2017-02-03",116.9181,118.4106,116.5043,117.7729,551100.0],["2017-02-06",117.3659,117.8746,116.2805,117.0674,585500.0],["2017-02-07",117.9221,119.1568,117.3184,117.6304,739800.0],["2017-02-08",117.2573,118.1867,116.1177,117.9968,802800.0],["2017-02-09",117.5491,118.8855,116.8843,118.085,528600.0],["2017-02-10",118.2885,119.0076,117.5762,118.3631,645000.0],["2017-02-13",118.4241,119.5231,118.4241,119.0007,590500.0],["2017-02-14",118.553,119.3806,117.9221,118.6276,499400.0],["2017-02-15",118.6073,120.5407,118.5056,120.1065,716000.0],["2017-02-16",120.2286,120.8798,119.2857,119.8623,604300.0],["2017-02-17",119.6927,120.4185,119.1771,120.2015,408000.0],["2017-02-21",118.8108,122.7794,118.8108,121.85,735200.0],["2017-02-22",121.8839,122.8268,121.3887,122.6979,677400.0],["2017-02-23",123.4577,123.7969,121.6261,122.5961,773200.0],["2017-02-24",121.8974,122.5622,120.7713,122.2162,712200.0],["2017-02-27",122.318,122.7861,121.2462,121.4293,859900.0],["2017-02-28",121.4294,121.5447,119.9776,121.1512,600300.0],["2017-03-01",121.5265,122.0859,121.1308,121.4514,969000.0],["2017-03-02",121.5947,121.888,120.9261,121.2945,430800.0],["2017-03-03",121.4446,122.1063,120.5509,121.3559,424600.0],["2017-03-06",120.3871,121.274,119.6094,119.896,448800.0],["2017-03-07",119.7868,120.6669,118.8522,119.6436,484200.0],["2017-03-08",119.9915,120.5918,119.357,120.0938,722800.0],["2017-03-09",119.896,120.8306,119.473,120.3394,559900.0],["2017-03-10",120.9602,122.5838,120.6191,121.2604,788600.0],["2017-03-13",121.4309,122.4883,120.4963,121.581,868000.0],["2017-03-14",121.199,122.2905,120.8988,121.9698,426400.0],["2017-03-15",122.2359,122.8704,120.5645,121.0694,937600.0],["2017-03-16",120.7282,121.4104,117.3855,117.8084,1156300.0],["2017-03-17",117.904,118.0268,116.8534,117.8221,1191000.0],["2017-03-20",117.7129,118.0881,117.2286,117.8835,605800.0],["2017-03-21",118.6408,118.7021,116.9353,117.3446,841400.0],["2017-03-22",117.249,117.556,115.8301,116.1916,826700.0],["2017-03-23",116.0689,117.4401,115.3594,116.1234,998000.0],["2017-03-24",116.4168,117.0649,115.564,115.9734,527800.0],["2017-03-27",115.2912,116.1507,114.7045,115.8779,596700.0],["2017-03-28",115.8369,116.3008,114.8614,115.871,558900.0],["2017-03-29",115.9802,117.0171,115.6664,116.7101,378500.0],["2017-03-30",116.4918,117.1945,115.6391,116.0757,467500.0],["2017-03-31",116.1712,117.1399,115.8028,116.8807,526900.0],["2017-04-03",117.2218,117.4196,115.3935,116.4645,552300.0],["2017-04-04",116.0347,116.5873,112.4327,112.9785,1188400.0],["2017-04-05",112.9717,114.2338,112.5419,112.9717,1255400.0],["2017-04-06",112.6033,115.3866,112.6033,114.0427,710500.0],["2017-04-07",113.7084,114.3224,113.4151,113.9472,399700.0],["2017-04-10",114.4453,115.4549,114.2884,114.3361,629800.0],["2017-04-11",114.1178,114.8887,113.7562,114.8136,385500.0],["2017-04-12",115.0592,115.8574,114.111,114.7932,683300.0],["2017-04-13",114.5953,116.0962,114.227,115.5913,712800.0],["2017-04-17",115.7209,116.9557,114.2678,115.257,1273900.0],["2017-04-18",115.0388,115.3253,113.7153,114.7045,1023200.0],["2017-04-19",115.1206,116.7101,115.0933,116.0688,911100.0],["2017-04-20",116.2053,117.6925,115.8983,117.0922,901500.0],["2017-04-21",116.9898,117.2286,115.5572,117.0035,991100.0],["2017-04-24",118.6748,120.6259,117.9517,119.2479,1550900.0],["2017-04-25",121.2467,124.8009,121.0762,123.4366,3659900.0],["2017-04-26",123.8322,127.0863,123.3956,126.2881,1597400.0],["2017-04-27",126.2063,127.3115,125.49,126.793,783700.0],["2017-04-28",126.7998,126.8476,125.4286,126.6702,970500.0],["2017-05-01",126.6633,127.7071,126.6156,126.8271,700400.0],["2017-05-02",126.8203,128.4644,126.5542,128.021,862000.0],["2017-05-03",127.8777,129.092,127.1136,127.673,896400.0],["2017-05-04",127.905,128.4507,125.3331,125.4764,998600.0],["2017-05-05",125.4081,126.4655,125.1694,126.3018,568300.0],["2017-05-08",126.5884,126.8749,125.1694,125.3058,578900.0],["2017-05-09",125.2717,126.254,125.1011,125.8652,597000.0],["2017-05-10",125.797,126.4519,125.183,126.3768,566100.0],["2017-05-11",126.3154,126.9431,124.76,126.6497,449100.0],["2017-05-12",126.2541,126.2746,124.7328,124.9716,598000.0],["2017-05-15",125.5446,128.7918,124.876,128.1369,1377000.0],["2017-05-16",128.4916,128.7713,126.1654,127.5297,635900.0],["2017-05-17",127.5297,127.5778,124.9632,125.0867,772900.0],["2017-05-18",120.4203,122.6986,118.6979,121.6007,1382600.0],["2017-05-19",121.9301,123.831,121.1958,122.8908,793400.0],["2017-05-22",123.577,124.6819,122.9869,123.6114,516700.0],["2017-05-23",123.8584,124.3045,123.5565,124.0574,414100.0],["2017-05-24",124.0025,124.2084,123.1722,123.5084,452800.0],["2017-05-25",123.5016,125.0868,122.8634,123.7967,542700.0],["2017-05-26",124.0162,124.0643,122.6712,122.9251,578100.0],["2017-05-30",123.0761,126.1847,122.6575,125.718,761300.0],["2017-05-31",125.7387,127.5161,125.3613,127.3239,755900.0],["2017-06-01",127.3445,129.5404,127.0768,128.8816,782100.0],["2017-06-02",129.1562,131.0158,128.3876,130.309,614200.0],["2017-06-05",130.3844,133.795,129.7394,131.6608,1164400.0],["2017-06-06",131.5717,132.2922,129.5953,129.6365,677700.0],["2017-06-07",129.6571,130.4119,128.9571,129.8149,540600.0],["2017-06-08",129.8149,130.3845,129.0051,129.76,509100.0],["2017-06-09",129.5678,131.654,129.1424,131.057,501400.0],["2017-06-12",131.1737,131.6472,129.1562,130.8031,640500.0],["2017-06-13",131.5305,133.4862,130.6384,133.0608,694200.0],["2017-06-14",133.102,139.2987,132.5804,134.8725,1330800.0],["2017-06-15",133.9117,135.1058,133.1706,134.6666,767100.0],["2017-06-16",134.3852,134.7283,133.5343,134.4127,645200.0],["2017-06-19",135.0166,136.0459,134.5636,135.0989,566400.0],["2017-06-20",135.4763,137.2056,133.349,133.5137,1169100.0],["2017-06-21",133.7608,134.0764,131.9354,132.9991,565500.0],["2017-06-22",133.301,134.3304,132.505,133.9255,465800.0],["2017-06-23",133.5618,133.5618,127.9964,129.4787,1565000.0],["2017-06-26",129.7737,131.7089,129.6433,130.8786,780900.0],["2017-06-27",130.9609,131.7089,129.0395,129.3689,619000.0],["2017-06-28",130.3296,130.5904,129.1699,129.3826,598800.0],["2017-06-29",129.5885,130.2404,127.9896,129.0395,653300.0],["2017-06-30",129.1973,132.0932,129.1973,131.4962,744800.0],["2017-07-03",131.702,132.4637,130.9266,131.7363,397200.0],["2017-07-05",132.1962,133.2598,132.1962,132.5873,416600.0],["2017-07-06",131.9491,132.6285,129.5747,130.1786,518100.0],["2017-07-07",130.7345,132.3814,129.4581,131.8325,426200.0],["2017-07-10",132.1001,133.0334,131.654,132.3265,368700.0],["2017-07-11",132.3333,132.4569,130.2129,131.2422,421800.0],["2017-07-12",132.1206,133.1843,131.8324,131.9354,540400.0],["2017-07-13",132.2922,132.9853,131.5305,131.9285,652800.0],["2017-07-14",132.1961,132.601,130.6933,131.9559,587700.0],["2017-07-17",133.2805,135.5588,133.1226,134.1726,1125600.0],["2017-07-18",134.2617,134.8656,133.2255,134.6392,738500.0],["2017-07-19",135.8949,137.6654,135.6136,136.1077,923300.0],["2017-07-20",134.7421,135.2362,129.2659,130.2061,2269000.0],["2017-07-21",130.0483,131.7295,129.3963,131.2217,721600.0],["2017-07-24",131.0433,131.0433,129.4375,130.4394,542700.0],["2017-07-25",131.3521,131.8599,130.0345,131.0364,716600.0],["2017-07-26",130.8717,132.0795,130.0963,130.5149,903900.0],["2017-07-27",124.8946,125.1279,120.1733,122.3144,2557700.0],["2017-07-28",121.5252,122.8359,120.441,121.985,1462300.0],["2017-07-31",122.1977,122.4996,119.5283,122.0673,925400.0],["2017-08-01",122.2114,123.0349,120.3174,121.1066,1051800.0],["2017-08-02",120.9693,121.4771,120.0361,121.1752,662300.0],["2017-08-03",121.1546,121.3124,119.3155,120.7154,790900.0],["2017-08-04",121.1341,122.2458,120.7841,122.0262,742700.0],["2017-08-07",122.2183,122.8908,121.237,122.4173,1066900.0],["2017-08-08",122.1909,123.0967,121.6007,122.5203,751100.0],["2017-08-09",121.9026,122.4242,119.8165,120.1253,801300.0],["2017-08-10",120.091,120.4135,117.7578,117.8539,1120500.0],["2017-08-11",117.545,118.4852,117.0441,117.5107,610900.0],["2017-08-14",117.9774,120.0429,117.9019,119.1646,641200.0],["2017-08-15",119.4185,119.4185,118.4509,118.8489,644800.0],["2017-08-16",119.2401,120.3037,119.0685,119.4802,596100.0],["2017-08-17",119.4048,119.6312,117.648,117.6823,580600.0],["2017-08-18",117.2911,117.6548,116.4814,116.7147,607600.0],["2017-08-21",116.6598,117.0921,115.1295,115.1501,820100.0],["2017-08-22",115.3971,116.5843,115.1638,116.1863,827300.0],["2017-08-23",116.0413,116.8218,115.7512,116.2968,573300.0],["2017-08-24",116.732,117.2086,115.4611,115.5923,567800.0],["2017-08-25",116.1725,116.8701,115.6752,116.3521,400200.0],["2017-08-28",116.58,116.9599,115.3712,116.1725,400000.0],["2017-08-29",115.6268,116.7458,115.4817,116.055,427800.0],["2017-08-30",116.0758,117.2431,115.5578,116.6698,553100.0],["2017-08-31",117.25,118.9423,117.25,118.5417,648800.0],["2017-09-01",118.5624,120.3997,118.2792,119.6952,551600.0],["2017-09-05",119.4949,119.5639,117.7542,118.9008,480500.0],["2017-09-06",119.0597,119.2117,116.6353,117.5609,779700.0],["2017-09-07",117.92,117.92,116.3659,116.7043,728900.0],["2017-09-08",116.1656,119.0528,116.062,119.0044,624800.0],["2017-09-11",119.8955,121.3115,119.6054,119.9093,900000.0],["2017-09-12",120.3444,121.8571,120.0889,121.8018,515500.0],["2017-09-13",122.0782,122.2577,119.9853,121.491,530900.0],["2017-09-14",120.6,121.7812,120.1096,120.9661,785300.0],["2017-09-15",119.5777,120.2615,117.7266,118.7074,1176700.0],["2017-09-18",119.0183,119.1702,117.4849,118.0029,556800.0],["2017-09-19",117.9822,118.5831,117.0843,118.1549,820400.0],["2017-09-20",118.1549,118.6315,117.3813,117.6852,715500.0],["2017-09-21",118.072,119.4327,117.478,119.2807,588900.0],["2017-09-22",119.3981,122.5685,119.3014,121.0351,939200.0],["2017-09-25",120.9109,123.1695,120.7589,122.4581,816700.0],["2017-09-26",122.8103,125.884,122.389,125.4558,1016600.0],["2017-09-27",125.7804,125.884,124.2056,125.3867,755500.0],["2017-09-28",125.4351,127.0514,124.9654,126.7958,812600.0],["2017-09-29",126.5195,128.2946,126.1189,127.3967,467100.0],["2017-10-02",128.0598,128.4397,126.1327,127.0237,830900.0],["2017-10-03",127.5141,128.3015,126.2017,127.8456,652100.0],["2017-10-04",127.8664,128.4121,126.6714,128.3499,673300.0],["2017-10-05",128.4052,131.7414,126.4988,126.706,1388000.0],["2017-10-06",126.7889,126.9271,124.8134,125.2486,795000.0],["2017-10-09",125.5179,125.5939,123.577,124.3022,677000.0],["2017-10-10",124.8894,124.8894,121.6154,122.3821,1264600.0],["2017-10-11",122.3476,122.8587,121.4634,122.1956,641000.0],["2017-10-12",122.0229,122.8794,121.5118,122.3268,700600.0],["2017-10-13",122.9347,123.9432,121.795,123.4873,593300.0],["2017-10-16",123.059,123.059,120.9316,122.0989,638000.0],["2017-10-17",122.0298,122.0298,120.6898,121.8018,798900.0],["2017-10-18",121.864,123.1419,121.1733,122.1127,632100.0],["2017-10-19",121.94,123.1074,121.2217,122.9209,380900.0],["2017-10-20",123.5494,126.4988,123.5149,126.0291,894600.0],["2017-10-23",126.0567,127.0099,124.9447,126.0567,1524900.0],["2017-10-24",113.9346,116.4557,111.9038,112.7672,9480000.0],["2017-10-25",112.3942,112.5876,110.3152,111.1648,2497200.0],["2017-10-26",111.296,112.6568,110.9092,111.5585,1531100.0],["2017-10-27",111.6482,112.5462,110.9506,111.4894,1250400.0],["2017-10-30",111.2062,111.89,110.9023,111.6621,910200.0],["2017-10-31",111.7381,113.8517,110.9506,113.23,1138800.0],["2017-11-01",113.9691,115.6613,113.0228,113.5685,1137800.0],["2017-11-02",113.085,113.7412,111.1648,112.8709,985400.0],["2017-11-03",112.9537,114.8187,112.8018,113.1817,951300.0],["2017-11-06",112.9537,113.2231,112.2768,112.8777,496200.0],["2017-11-07",112.8432,112.933,111.966,112.2837,732900.0],["2017-11-08",112.3597,112.636,111.7657,112.4288,543600.0],["2017-11-09",111.7311,112.5324,111.4065,112.408,687900.0],["2017-11-10",112.2699,112.56,111.6759,111.9315,704400.0],["2017-11-13",111.5516,112.2216,111.5032,111.669,490800.0],["2017-11-14",111.8762,111.8762,110.4947,111.2062,620100.0],["2017-11-15",110.2254,112.0627,109.6866,111.5999,736700.0],["2017-11-16",112.3649,114.3818,112.1424,113.276,639100.0],["2017-11-17",112.956,115.5014,112.4901,115.0285,808200.0],["2017-11-20",115.3554,116.0369,114.5556,114.8894,553900.0],["2017-11-21",115.3206,118.1441,114.2009,117.4487,1400600.0],["2017-11-22",117.3931,117.8381,115.564,115.8909,889400.0],["2017-11-24",116.7254,117.3583,116.023,116.7115,336300.0],["2017-11-27",116.6281,116.8297,114.7016,114.7503,985800.0],["2017-11-28",114.7642,116.7185,113.8949,116.475,1722200.0],["2017-11-29",116.5377,118.3737,116.1552,117.5252,1420500.0],["2017-11-30",118.1581,119.3265,116.1691,117.2331,988100.0],["2017-12-01",117.1357,117.6573,114.4096,116.4612,776800.0],["2017-12-04",117.8103,119.2013,117.0593,117.9703,1097800.0],["2017-12-05",117.3931,118.2902,115.9256,117.6156,693500.0],["2017-12-06",117.8034,118.784,117.4626,117.6087,463300.0],["2017-12-07",118.2624,119.1178,117.5391,118.5684,742900.0],["2017-12-08",118.8396,118.8396,117.1636,118.019,579200.0],["2017-12-11",117.7617,118.1303,115.9117,116.7463,1151800.0],["2017-12-12",117.2818,117.3861,115.4319,115.8005,859100.0],["2017-12-13",116.0856,116.9688,115.8978,116.1691,506100.0],["2017-12-14",116.3499,116.7533,113.3038,113.9993,850400.0],["2017-12-15",114.2913,114.8268,113.5124,114.3957,1205700.0],["2017-12-18",114.959,115.4458,114.5625,115.0007,735900.0],["2017-12-19",115.1745,116.0508,114.5417,115.5153,561000.0],["2017-12-20",115.6266,115.9326,114.5904,114.6669,415100.0],["2017-12-21",115.0285,118.7771,114.9868,117.9564,1240300.0],["2017-12-22",118.2624,119.8272,117.553,119.396,705100.0],["2017-12-26",119.4168,120.4531,118.0676,118.3389,469500.0],["2017-12-27",118.1859,118.8327,117.9773,118.2833,329500.0],["2017-12-28",118.4223,118.7561,117.6434,118.6935,281300.0],["2017-12-29",118.5962,119.396,117.0175,117.2818,399800.0],["2018-01-02",117.6504,118.1928,116.1412,116.8297,676000.0],["2018-01-03",117.0314,117.9147,116.7672,117.4209,963200.0],["2018-01-04",118.165,118.4015,116.9062,117.407,617400.0],["2018-01-05",117.4487,117.7547,116.6489,117.1705,561200.0],["2018-01-08",117.254,118.5267,116.7741,117.5669,918900.0],["2018-01-09",117.9216,118.1094,116.795,117.094,1108700.0],["2018-01-10",116.1691,116.2247,114.2844,115.5918,827700.0],["2018-01-11",116.0439,117.7408,114.4165,117.553,953700.0],["2018-01-12",118.0955,120.307,117.1775,120.1401,1081800.0],["2018-01-16",120.314,120.4531,116.5863,117.4974,844300.0],["2018-01-17",118.0746,119.8272,117.2123,119.1874,804400.0],["2018-01-18",119.5629,119.6533,115.9048,116.4125,1061500.0],["2018-01-19",116.3916,116.7046,115.0981,116.5098,879700.0],["2018-01-22",116.1065,116.1065,113.8949,115.8979,1109300.0],["2018-01-23",122.5116,123.0958,118.5058,119.6046,2152100.0],["2018-01-24",120.7869,126.4966,120.6478,124.4659,2261400.0],["2018-01-25",125.1891,130.3772,124.5006,127.3311,2563900.0],["2018-01-26",129.1741,130.0156,128.3117,129.3341,1472200.0],["2018-01-29",128.2491,128.5899,126.7122,126.9208,968100.0],["2018-01-30",126.3784,127.3311,125.2239,126.6218,843000.0],["2018-01-31",127.2686,127.6858,125.4951,126.1697,822500.0],["2018-02-01",125.6134,128.3118,125.4674,126.9139,798600.0],["2018-02-02",126.0654,126.288,123.2766,123.833,851800.0],["2018-02-05",123.075,124.5632,119.2917,119.5351,1295600.0],["2018-02-06",117.2401,121.3155,116.4959,120.8773,1298300.0],["2018-02-07",120.4461,122.7203,119.2499,119.2847,861900.0],["2018-02-08",118.9161,118.9231,114.7086,114.7156,932900.0],["2018-02-09",117.0314,119.2012,113.7975,116.1482,1635900.0],["2018-02-12",117.553,119.9593,116.8575,118.9578,930900.0],["2018-02-13",118.5058,119.389,117.4557,118.3597,592100.0],["2018-02-14",117.5182,120.0775,116.8923,119.0691,751000.0],["2018-02-15",120.1819,123.5061,119.243,122.915,894900.0],["2018-02-16",122.7203,125.1822,119.7298,120.1053,1288400.0],["2018-02-20",119.8272,120.5504,116.6767,117.1844,1059100.0],["2018-02-21",117.4278,117.6852,115.6266,115.6475,1152000.0],["2018-02-22",115.8909,117.2888,115.6197,117.1705,679400.0],["2018-02-23",118.012,120.001,117.1705,119.2291,750300.0],["2018-02-26",119.229,119.3681,115.6474,116.8993,1039600.0],["2018-02-27",117.3027,117.9077,114.8894,114.9172,554300.0],["2018-02-28",114.9242,115.6822,112.6014,112.963,1021200.0],["2018-03-01",112.5219,114.7765,111.0655,112.4309,1439800.0],["2018-03-02",111.7937,111.7937,109.49,111.0865,1086600.0],["2018-03-05",110.6033,112.1717,110.5473,111.0374,880200.0],["2018-03-06",111.6466,113.3621,111.6466,113.026,837600.0],["2018-03-07",112.5569,113.2571,110.4283,111.0515,725000.0],["2018-03-08",111.4156,111.8007,109.8541,111.1775,657200.0],["2018-03-09",111.9267,115.0006,110.9604,114.8745,973300.0],["2018-03-12",115.3647,115.6308,114.1043,114.3494,536100.0],["2018-03-13",114.8395,115.2596,113.5022,113.9363,457400.0],["2018-03-14",114.7346,114.7346,111.9338,112.1158,533300.0],["2018-03-15",112.1367,112.6409,111.3175,112.3678,649600.0],["2018-03-16",112.6409,113.9153,111.8707,111.9057,948400.0],["2018-03-19",111.2615,111.3315,109.616,110.6313,1088300.0],["2018-03-20",111.2685,111.3806,109.245,110.1132,1064800.0],["2018-03-21",110.4913,111.3385,110.0152,110.7994,705800.0],["2018-03-22",109.9802,110.8974,108.8599,108.8669,804800.0],["2018-03-23",109.1539,109.1539,106.7102,106.8713,1155600.0],["2018-03-26",108.2857,108.4607,106.7523,107.4385,668700.0],["2018-03-27",107.4174,108.0616,106.08,106.9903,751800.0],["2018-03-28",106.9903,107.4034,105.1838,105.849,797500.0],["2018-03-29",106.4862,107.9636,106.4021,107.2074,508300.0],["2018-04-02",106.8153,107.0534,104.0635,105.3519,989900.0],["2018-04-03",105.667,106.5142,105.0578,105.891,548800.0],["2018-04-04",102.229,106.3461,101.9419,106.1501,1492000.0],["2018-04-05",107.0883,107.4804,106.1921,106.8573,881000.0],["2018-04-06",106.2341,106.3601,102.509,103.9935,927900.0],["2018-04-09",103.5874,104.6657,102.7331,102.7821,715100.0],["2018-04-10",103.6504,105.3799,103.5803,104.9037,748800.0],["2018-04-11",104.2665,105.3869,104.1825,104.2805,433700.0],["2018-04-12",104.4066,105.0297,104.0985,104.3505,528800.0],["2018-04-13",105.2048,105.6389,103.6084,104.0425,390900.0],["2018-04-16",105.2258,107.9566,104.8337,107.5295,973900.0],["2018-04-17",108.2507,109.294,107.4245,107.5015,834700.0],["2018-04-18",107.6905,109.616,107.6905,108.3347,534600.0],["2018-04-19",107.8095,108.2507,105.3238,106.4371,576800.0],["2018-04-20",106.1921,106.8153,103.7064,104.5886,878500.0],["2018-04-23",104.5886,105.5759,104.1405,105.2538,1122700.0],["2018-04-24",109.9312,111.8637,108.9649,109.203,3734600.0],["2018-04-25",108.8739,109.6721,107.8306,108.8669,1500200.0],["2018-04-26",109.315,109.6931,107.2984,109.1259,1120800.0],["2018-04-27",109.0839,110.7294,108.3697,110.4563,1006200.0],["2018-04-30",110.4493,110.6173,108.3697,108.4957,901100.0],["2018-05-01",107.9706,109.56,106.9343,109.1749,1139000.0],["2018-05-02",109.2729,109.392,107.7185,107.9986,893800.0],["2018-05-03",107.5434,107.7745,105.1768,106.2481,1510600.0],["2018-05-04",105.87,107.9076,105.793,107.3404,1019200.0],["2018-05-07",107.5084,108.3767,107.1583,107.4104,1088800.0],["2018-05-08",107.5225,108.7268,107.1654,107.8165,726700.0],["2018-05-09",107.8726,108.9089,107.0534,108.2507,834800.0],["2018-05-10",108.7968,109.8751,108.3207,108.9649,911800.0],["2018-05-11",108.7689,109.6861,108.5658,109.21,746800.0],["2018-05-14",109.315,110.9464,109.245,110.3863,1101200.0],["2018-05-15",109.9591,110.6313,109.6441,110.1132,1757400.0],["2018-05-16",110.2183,112.3328,110.0502,111.7237,2060600.0],["2018-05-17",112.1397,114.3332,111.5614,114.1498,3897100.0],["2018-05-18",114.2415,115.8284,113.7337,114.7352,3732900.0],["2018-05-21",116.2657,117.3588,115.3135,116.3362,4571000.0],["2018-05-22",116.3715,118.1629,115.8425,115.8778,6635100.0],["2018-05-23",115.9836,117.0485,114.6999,116.1246,4099800.0],["2018-05-24",111.3922,111.9987,106.3212,106.5046,6791700.0],["2018-05-25",106.4693,108.2466,105.7922,106.5469,4434500.0],["2018-05-29",105.3691,106.434,104.9459,105.7852,1481600.0],["2018-05-30",106.2648,106.4622,104.8824,105.2562,2370200.0],["2018-05-31",104.9459,105.0093,101.1726,102.0895,3159600.0],["2018-06-01",102.2518,102.4845,100.9329,102.4845,2625100.0],["2018-06-04",105.0728,106.568,104.5509,105.2421,1617000.0],["2018-06-05",105.489,105.6018,103.9726,104.692,1336000.0],["2018-06-06",104.2688,104.4663,102.4633,104.0996,1127000.0],["2018-06-07",104.3464,105.3479,103.4014,104.6426,949300.0],["2018-06-08",104.6285,105.2915,103.3167,104.9882,956800.0],["2018-06-11",104.9883,106.7585,104.9248,106.2719,730100.0],["2018-06-12",106.8502,107.1746,105.9263,106.9489,838700.0],["2018-06-13",107.1816,107.3439,106.3565,106.5398,708400.0],["2018-06-14",107.7459,110.5529,107.2451,109.6501,1894700.0],["2018-06-15",109.1987,109.1987,106.8925,107.231,1460400.0],["2018-06-18",106.2578,106.5822,105.6159,106.2366,832600.0],["2018-06-19",105.1998,105.1998,103.091,103.6764,1381500.0],["2018-06-20",103.8245,104.2829,102.1107,102.9006,760200.0],["2018-06-21",102.2588,102.5762,101.3419,101.5464,698800.0],["2018-06-22",101.758,102.2376,101.2784,102.019,669900.0],["2018-06-25",101.751,102.0825,100.9681,101.483,965700.0],["2018-06-26",102.153,102.3998,100.3686,101.8286,801500.0],["2018-06-27",102.3364,103.9656,101.758,102.019,643400.0],["2018-06-28",102.2024,102.957,101.3348,102.6608,1084900.0],["2018-06-29",102.9288,104.2054,102.5409,103.1333,674500.0],["2018-07-02",102.0895,103.7963,101.4124,103.6341,703400.0],["2018-07-03",104.2265,104.5439,102.9852,103.0769,302000.0],["2018-07-05",103.2956,105.1363,103.1051,104.953,639300.0],["2018-07-06",104.8119,106.6809,104.8119,106.4058,488300.0],["2018-07-09",107.1958,109.5161,106.3142,109.2481,828400.0],["2018-07-10",109.2693,109.3187,107.5696,108.6486,640300.0],["2018-07-11",108.1126,109.3821,107.499,108.7333,644700.0],["2018-07-12",109.1987,109.7982,108.2536,109.5231,675500.0],["2018-07-13",109.2269,110.3836,108.6204,109.8617,876400.0],["2018-07-16",108.7192,109.1423,107.4144,108.2184,886100.0],["2018-07-17",108.0491,108.8672,105.5595,106.3282,1276500.0],["2018-07-18",105.7358,106.4623,104.4875,106.1026,946200.0],["2018-07-19",106.1308,107.6894,105.4678,107.4496,937100.0],["2018-07-20",107.3297,109.1705,106.8078,107.0617,1190400.0],["2018-07-23",106.9912,107.6965,106.0743,106.293,1274200.0],["2018-07-24",95.474,95.7773,90.4524,90.8544,12449800.0],["2018-07-25",90.4665,90.664,86.6156,87.603,4794400.0],["2018-07-26",87.2998,90.135,86.7708,90.0221,2266400.0],["2018-07-27",90.276,91.7571,89.8952,90.1985,1778200.0],["2018-07-30",90.1985,91.2916,89.9093,90.2055,2091100.0],["2018-07-31",90.7063,92.8503,90.2761,92.4624,1154200.0],["2018-08-01",92.54,92.8856,91.2776,92.3566,898600.0],["2018-08-02",91.8277,93.6543,91.8277,93.2453,817000.0],["2018-08-03",93.7461,95.9042,93.5133,95.0579,1170200.0],["2018-08-06",94.7898,95.347,92.8715,93.5415,1116700.0],["2018-08-07",93.6473,94.1692,92.7587,93.1959,977400.0],["2018-08-08",93.2805,93.2805,91.9476,92.8997,696900.0],["2018-08-09",93.1042,94.2609,92.1732,92.2508,719000.0],["2018-08-10",91.6866,91.743,89.5919,89.7964,999900.0],["2018-08-13",89.5708,89.6272,87.4196,87.871,1303500.0],["2018-08-14",87.9416,88.2519,87.4338,87.7018,647900.0],["2018-08-15",86.9753,88.0544,86.1854,87.8358,1148500.0],["2018-08-16",88.1814,90.3677,88.1814,90.0362,826300.0],["2018-08-17",89.5567,90.4524,88.8796,89.74,484400.0],["2018-08-20",90.135,90.6146,89.867,90.3254,481800.0],["2018-08-21",91.0659,92.6246,90.7133,91.9475,624000.0],["2018-08-22",91.7501,91.7924,90.5229,90.8544,790400.0],["2018-08-23",90.5229,90.6287,88.9289,89.2886,776600.0],["2018-08-24",89.9375,89.9375,88.9854,89.6554,506400.0],["2018-08-27",90.7274,92.942,90.4382,92.2508,925100.0],["2018-08-28",92.0745,93.0619,91.4256,91.6231,1398500.0],["2018-08-29",91.5456,92.0745,90.4171,91.5808,596800.0],["2018-08-30",91.5737,91.837,89.7022,89.9798,617000.0],["2018-08-31",89.6453,89.9655,88.3147,88.9337,1132800.0],["2018-09-04",88.5423,88.8554,87.6173,88.2364,752300.0],["2018-09-05",88.336,90.6486,88.1723,90.2288,825300.0],["2018-09-06",90.3854,91.9437,89.6738,89.994,407100.0],["2018-09-07",89.7236,90.1648,89.2255,89.4247,403500.0],["2018-09-10",89.8517,90.5561,89.6809,89.9798,475400.0],["2018-09-11",89.5599,90.3711,88.7558,89.5528,458500.0],["2018-09-12",89.5884,89.5884,88.4214,88.5993,980300.0],["2018-09-13",88.9977,89.2112,88.3146,89.1756,845200.0],["2018-09-14",88.3289,89.4389,87.1975,87.6742,969200.0],["2018-09-17",87.5248,89.1543,87.3184,87.5746,1090600.0],["2018-09-18",87.4109,87.7027,86.187,86.8844,1150000.0],["2018-09-19",87.2686,88.9764,86.9128,87.5034,929100.0],["2018-09-20",88.2293,89.012,87.3825,87.5177,953800.0],["2018-09-21",87.5248,88.5637,87.2615,88.0585,2028600.0],["2018-09-24",88.0585,88.5922,86.4503,86.4716,1095200.0],["2018-09-25",86.7634,86.7634,86.0661,86.3293,789700.0],["2018-09-26",86.6353,86.9769,84.6642,84.9346,1003100.0],["2018-09-27",85.02,85.7174,84.4792,84.6358,636400.0],["2018-09-28",84.6073,84.9916,84.2159,84.5006,577900.0],["2018-10-01",84.8777,85.3616,84.2515,84.3867,806600.0],["2018-10-02",82.9706,83.9455,81.768,82.1523,1200100.0],["2018-10-03",82.6647,83.0703,81.1348,81.3838,1244700.0],["2018-10-04",81.2415,81.9887,80.9497,81.2557,666800.0],["2018-10-05",81.3198,82.2306,79.121,79.3558,1076000.0],["2018-10-08",79.0641,80.3022,78.509,80.0959,864400.0],["2018-10-09",78.6015,78.9858,75.4706,75.6413,1662000.0],["2018-10-10",75.2713,76.4098,74.5882,74.6949,1523400.0],["2018-10-11",74.9155,76.3245,74.0759,74.2537,1093500.0],["2018-10-12",75.2286,75.3781,73.1864,73.898,1022200.0],["2018-10-15",73.4425,76.1181,73.3643,74.9796,929800.0],["2018-10-16",75.3852,77.5128,74.9298,77.1143,1273400.0],["2018-10-17",76.6447,77.9042,76.3956,77.093,1263500.0],["2018-10-18",76.6233,77.4416,75.4421,76.1395,1321600.0],["2018-10-19",76.1252,76.9507,75.7125,76.0612,1231700.0],["2018-10-22",76.1964,76.6376,75.2144,75.6627,1150100.0],["2018-10-23",74.8942,78.6727,74.389,78.075,1818800.0],["2018-10-24",77.5697,79.2064,73.7628,74.1968,2222000.0],["2018-10-25",78.1532,80.3947,76.545,79.2277,2837700.0],["2018-10-26",77.4061,77.7049,72.674,74.3818,2501400.0],["2018-10-29",75.7054,76.7585,73.4568,74.1826,1520200.0],["2018-10-30",74.4316,79.4697,74.1328,79.1779,1417400.0],["2018-10-31",80.0674,80.2951,77.7903,78.1034,1114600.0],["2018-11-01",78.9288,82.0527,78.1034,81.1988,1204200.0],["2018-11-02",82.2021,83.7748,81.3554,82.2093,1148700.0],["2018-11-05",82.4583,83.0347,81.7467,82.6576,824300.0],["2018-11-06",82.2804,83.4118,81.9033,82.4868,604800.0],["2018-11-07",83.1414,83.3549,81.6827,83.3336,824900.0],["2018-11-08",82.622,84.038,81.8535,83.4545,698700.0],["2018-11-09",82.7714,83.8459,82.0171,82.7999,673200.0],["2018-11-12",82.2377,83.2268,81.6186,82.0954,801900.0],["2018-11-13",82.0812,84.1875,81.9317,83.2197,835800.0],["2018-11-14",83.1841,84.1946,80.7363,81.0779,1180900.0],["2018-11-15",80.1362,82.3358,79.1514,81.4229,1187400.0],["2018-11-16",81.4876,84.6576,81.4876,84.176,1120700.0],["2018-11-19",83.7447,85.9659,83.7447,85.2543,1108400.0],["2018-11-20",84.0179,86.5482,83.5866,85.3765,1001200.0],["2018-11-21",85.7287,87.569,84.9452,86.4548,1153500.0],["2018-11-23",86.045,87.5977,86.045,87.0083,371500.0],["2018-11-26",87.6984,90.2359,87.2742,89.7686,1301400.0],["2018-11-27",89.1792,90.1927,88.5897,90.0418,938500.0],["2018-11-28",88.6544,90.8828,87.2742,90.7318,1324100.0],["2018-11-29",90.3365,91.5513,90.1855,90.8612,892900.0],["2018-11-30",90.8613,91.0122,89.7974,90.6672,744700.0],["2018-12-03",92.112,92.227,89.5961,90.9547,731800.0],["2018-12-04",90.3437,91.0984,86.6345,86.9867,1100200.0],["2018-12-06",86.1313,87.4683,84.5283,87.3749,907400.0],["2018-12-07",87.4971,88.3022,86.1888,86.5266,539500.0],["2018-12-10",86.2607,86.8142,81.4301,83.8454,1188000.0],["2018-12-11",84.8949,85.1968,82.2424,82.9756,827600.0],["2018-12-12",83.8741,85.4268,82.8893,84.3701,917700.0],["2018-12-13",84.5426,85.2399,83.7088,84.2407,836900.0],["2018-12-14",82.7599,84.1042,81.0132,81.3726,1151600.0],["2018-12-17",80.7184,83.0618,79.5036,80.129,1097900.0],["2018-12-18",80.9341,82.3358,80.1649,81.0491,743000.0],["2018-12-19",81.1497,83.1193,78.756,79.1585,783100.0],["2018-12-20",79.1298,80.8047,77.0523,78.4684,889800.0],["2018-12-21",78.6841,80.4381,74.8383,75.4278,1325200.0],["2018-12-24",74.7664,75.3703,72.1499,73.1203,506600.0],["2018-12-26",73.6163,76.2329,71.4526,76.2041,943700.0],["2018-12-27",75.133,76.7145,73.6882,76.7001,765700.0],["2018-12-28",77.153,78.6194,76.4988,77.1098,877700.0],["2018-12-31",77.5987,78.0372,74.8239,76.8223,816700.0],["2019-01-02",74.9102,78.6769,74.6227,77.5771,726100.0],["2019-01-03",77.0236,78.1953,75.9238,77.3183,694500.0],["2019-01-04",78.6841,81.6889,78.6841,81.0994,792500.0],["2019-01-07",81.6889,84.8446,80.4884,83.4644,757300.0],["2019-01-08",84.3054,85.6425,83.7303,85.3405,742500.0],["2019-01-09",85.5059,88.0578,85.204,87.3317,791700.0],["2019-01-10",86.8932,88.3597,86.2894,88.0649,719400.0],["2019-01-11",87.3389,88.8988,86.9579,88.4819,536500.0],["2019-01-14",88.0937,89.7686,87.5833,89.0857,886700.0],["2019-01-15",88.9204,89.8117,87.8709,89.0282,606600.0],["2019-01-16",89.2151,89.6033,88.2015,88.5466,466800.0],["2019-01-17",87.763,90.775,87.5402,90.2287,451800.0],["2019-01-18",90.9978,91.997,90.1496,91.3357,779300.0],["2019-01-22",91.4579,91.4579,89.783,90.7318,933800.0],["2019-01-23",90.2359,90.9403,85.319,86.1385,1266100.0],["2019-01-24",86.4691,88.6472,86.2966,88.3453,876100.0],["2019-01-25",89.6464,90.7894,89.1576,89.9052,669600.0],["2019-01-28",88.5178,90.7103,88.2231,89.4667,1265800.0],["2019-01-29",84.7799,98.7038,83.9388,98.1143,7414900.0],["2019-01-30",96.8132,96.8204,92.608,94.9946,2201400.0],["2019-01-31",94.9874,96.9714,94.3835,95.6128,1492500.0],["2019-02-01",96.0225,97.3092,94.2757,95.5984,1027500.0],["2019-02-04",95.6559,97.5465,95.4546,97.4027,763200.0],["2019-02-05",97.2445,98.8907,96.6191,97.3811,822100.0],["2019-02-06",96.9786,97.7621,96.4826,96.5473,607500.0],["2019-02-07",96.5616,97.3236,95.4259,96.3891,544700.0],["2019-02-08",96.2598,96.576,94.513,95.8141,541200.0],["2019-02-11",96.0081,96.2022,94.6495,95.5409,705900.0],["2019-02-12",96.1807,98.9554,95.8356,98.0784,819900.0],["2019-02-13",98.2797,99.5376,97.9202,99.1638,694900.0],["2019-02-14",98.7038,100.0264,98.0496,98.8907,759200.0],["2019-02-15",99.6023,101.3204,98.8835,100.1774,897000.0],["2019-02-19",99.5376,102.2261,99.1854,101.7516,658100.0],["2019-02-20",101.7661,103.8291,101.2197,102.5783,752100.0],["2019-02-21",101.9529,103.7069,101.5073,102.6502,601100.0],["2019-02-22",103.3043,104.7348,102.8011,104.6486,650300.0],["2019-02-25",105.0583,105.5256,103.8794,103.9944,789300.0],["2019-02-26",103.5128,104.5911,102.6214,102.9952,632800.0],["2019-02-27",103.1678,104.0375,101.4425,102.7508,640200.0],["2019-02-28",102.5334,102.932,100.8594,102.5479,929700.0],["2019-03-01",103.019,103.4248,101.8522,102.403,517100.0],["2019-03-04",102.6639,103.6277,102.345,103.5914,662300.0],["2019-03-05",103.6277,104.1929,102.7436,102.8378,575000.0],["2019-03-06",102.4972,103.019,100.5116,100.6638,594000.0],["2019-03-07",100.5478,101.0986,99.2217,99.613,590400.0],["2019-03-08",99.3449,99.9971,98.3448,99.6782,420100.0],["2019-03-11",99.526,100.9247,98.6927,98.9898,541900.0],["2019-03-12",99.6275,102.3523,99.3159,102.1856,985800.0],["2019-03-13",102.5552,104.4755,101.9537,102.2508,1256200.0],["2019-03-14",102.403,102.8958,101.0696,101.5044,726000.0],["2019-03-15",100.4754,100.9391,95.3012,96.5114,2006200.0],["2019-03-18",96.4462,98.5767,96.381,96.6056,957700.0],["2019-03-19",97.3303,98.4898,95.5186,95.8085,869800.0],["2019-03-20",95.6346,96.4752,94.1345,94.5693,893500.0],["2019-03-21",94.736,97.4245,94.736,97.1129,1534700.0],["2019-03-22",96.6564,96.9535,93.4243,93.5113,964000.0],["2019-03-25",93.2287,94.9606,93.0765,93.5331,953600.0],["2019-03-26",94.3084,95.1925,93.9606,94.8954,816100.0],["2019-03-27",95.7505,96.0911,94.6925,95.4969,612000.0],["2019-03-28",95.5042,96.2723,95.0404,95.6926,347700.0],["2019-03-29",96.2143,97.0259,95.2722,96.3013,645200.0],["2019-04-01",96.852,97.5405,95.8375,97.4463,572200.0],["2019-04-02",97.4028,97.9391,96.6709,97.5332,563700.0],["2019-04-03",97.7289,97.7796,95.8157,96.2143,785400.0],["2019-04-04",96.1708,97.4463,95.9462,97.4463,610100.0],["2019-04-05",97.5839,99.0478,97.1926,98.6347,614700.0],["2019-04-08",98.7724,99.9971,97.7941,99.9101,569000.0],["2019-04-09",99.7217,99.7217,97.4028,97.6709,553200.0],["2019-04-10",98.1419,99.4971,97.6419,99.3014,568200.0],["2019-04-11",99.3956,101.7363,98.8883,101.2507,582100.0],["2019-04-12",101.0913,101.9102,100.3377,101.3667,865300.0],["2019-04-15",101.4464,101.6131,98.5695,98.8231,1141100.0],["2019-04-16",98.0477,99.7,98.0043,99.5333,749100.0],["2019-04-17",99.5623,100.7798,98.4753,99.1927,562600.0],["2019-04-18",98.9898,101.3232,98.9536,100.7725,675000.0],["2019-04-22",101.0044,102.3595,100.6638,100.9899,1789500.0],["2019-04-23",104.4466,105.0046,100.5189,101.4029,2971000.0],["2019-04-24",101.9029,101.9029,98.1926,100.8812,1216300.0],["2019-04-25",100.4319,100.4319,97.3521,97.8593,991600.0],["2019-04-26",98.4101,99.3811,97.1709,99.3232,902800.0],["2019-04-29",99.4391,101.4537,98.9681,100.4101,709600.0],["2019-04-30",100.4029,101.2797,98.9898,100.5985,656300.0],["2019-05-01",100.671,101.8667,99.9246,101.2797,852100.0],["2019-05-02",101.4174,103.9828,101.3305,103.1277,659100.0],["2019-05-03",103.577,104.1567,102.932,103.2364,561600.0],["2019-05-06",101.4319,101.8957,100.0913,101.4392,812300.0],["2019-05-07",100.5044,100.8739,98.4463,99.8232,737700.0],["2019-05-08",99.5116,100.8305,98.9753,99.2652,433200.0],["2019-05-09",98.3376,98.468,95.1418,96.9825,833000.0],["2019-05-10",98.2507,98.2507,94.5186,97.3376,777700.0],["2019-05-13",95.0259,95.8085,91.4242,92.8156,1091900.0],["2019-05-14",93.12,94.1055,91.9605,93.5403,761800.0],["2019-05-15",93.4098,95.4099,92.6852,94.6997,796700.0],["2019-05-16",94.8022,96.3747,94.4804,95.0216,705900.0],["2019-05-17",94.1951,95.1167,92.5788,94.0781,531600.0],["2019-05-20",93.3613,95.0801,92.8859,94.729,544300.0],["2019-05-21",94.6266,97.0475,94.6266,96.9086,667900.0],["2019-05-22",95.7749,96.9012,95.2995,95.8115,683800.0],["2019-05-23",94.4803,94.4803,90.9843,92.1911,933600.0],["2019-05-24",92.747,93.2955,91.1233,91.3427,630600.0],["2019-05-28",91.3939,92.1253,89.5581,89.5947,612300.0],["2019-05-29",89.3899,89.858,87.2177,87.9856,651000.0],["2019-05-30",88.0003,88.7609,86.6399,87.6127,486700.0],["2019-05-31",86.0475,86.5082,83.3779,84.0215,884400.0],["2019-06-03",84.102,86.9398,83.6924,85.7988,706800.0],["2019-06-04",86.9178,92.1984,86.7277,92.0156,1036700.0],["2019-06-05",92.2716,92.7543,89.6093,91.8547,545600.0],["2019-06-06",93.3248,94.3853,91.7742,93.7416,776600.0],["2019-06-07",93.7197,94.5828,93.2077,94.1585,465600.0],["2019-06-10",95.0801,96.3161,94.1878,95.2556,558400.0],["2019-06-11",95.8846,96.6452,94.9704,95.3068,454800.0],["2019-06-12",95.1386,96.2283,93.9537,95.2044,507200.0],["2019-06-13",95.9943,98.8394,95.9943,98.7955,762300.0],["2019-06-14",98.759,100.3241,98.0861,99.2344,744100.0],["2019-06-17",100.0096,101.4943,99.3075,100.9751,762900.0],["2019-06-18",102.1453,104.1931,101.2968,103.7031,1063000.0],["2019-06-19",103.7909,104.2004,102.1599,103.8421,831700.0],["2019-06-20",105.1074,105.3999,102.9937,103.3009,645000.0],["2019-06-21",103.3667,103.9445,101.743,103.6153,834600.0],["2019-06-24",103.6153,104.0322,102.2184,102.4671,562900.0],["2019-06-25",102.7377,103.2496,100.4118,100.6386,617300.0],["2019-06-26",100.9093,103.3082,100.8654,102.2038,805300.0],["2019-06-27",102.8035,104.4711,102.8035,104.0834,559100.0],["2019-06-28",104.2224,105.5974,103.864,104.12,671200.0],["2019-07-01",105.7217,108.1426,105.5828,106.4751,779200.0],["2019-07-02",106.0509,106.0509,104.6027,105.9338,404700.0],["2019-07-03",106.4678,107.009,105.3999,106.9505,191500.0],["2019-07-05",105.9412,106.7457,105.0781,105.8022,379100.0],["2019-07-08",105.6559,105.9265,104.6173,105.7071,381100.0],["2019-07-09",104.9757,105.2537,103.5422,104.4418,610500.0],["2019-07-10",105.1293,105.612,103.0961,103.9152,545700.0],["2019-07-11",103.8567,104.3979,102.745,104.3175,452200.0],["2019-07-12",104.8733,107.4039,104.4565,107.0894,852800.0],["2019-07-15",106.5555,107.0894,104.8148,105.2463,659900.0],["2019-07-16",105.2829,108.7497,104.7709,108.6619,992400.0],["2019-07-17",108.7936,110.2198,108.0402,109.1227,979100.0],["2019-07-18",108.7204,110.7317,108.6838,109.9857,859700.0],["2019-07-19",110.2563,110.7317,108.3694,108.384,612900.0],["2019-07-22",108.9545,109.4226,108.1061,108.501,1589200.0],["2019-07-23",107.499,111.5363,100.9385,104.2005,3045600.0],["2019-07-24",104.1054,107.7915,103.7177,107.1991,1314500.0],["2019-07-25",107.265,108.9764,106.4165,107.5063,612500.0],["2019-07-26",107.265,109.0276,105.9631,108.9325,630400.0],["2019-07-29",108.9033,109.7663,108.0622,108.9837,587400.0],["2019-07-30",108.4059,110.2709,107.8208,110.2563,568800.0],["2019-07-31",110.1174,110.5343,105.5535,106.4019,1157600.0],["2019-08-01",106.38,107.382,102.3208,102.3354,905900.0],["2019-08-02",101.9551,101.9551,98.5249,99.1612,900700.0],["2019-08-05",97.2815,97.6619,95.4165,97.3912,910500.0],["2019-08-06",98.3713,99.8268,97.735,99.6951,787700.0],["2019-08-07",98.9637,101.626,97.2962,101.3188,617800.0],["2019-08-08",102.116,103.9956,101.6918,103.8494,580000.0],["2019-08-09",103.2862,103.5934,99.8414,99.9072,640000.0],["2019-08-12",99.2636,100.5143,98.1592,98.7443,379200.0],["2019-08-13",98.9272,102.9425,98.2104,99.249,580100.0],["2019-08-14",97.8886,98.4079,94.4291,94.9484,754300.0],["2019-08-15",95.475,95.5408,93.8513,94.473,434500.0],["2019-08-16",95.2044,96.6818,93.8294,96.3746,467200.0],["2019-08-19",97.3839,99.7683,97.3839,98.9711,488500.0],["2019-08-20",98.5249,100.8215,98.0056,100.3241,657400.0],["2019-08-21",101.3919,103.5934,101.0628,102.5109,889200.0],["2019-08-22",102.7377,103.0449,101.3334,101.8746,407800.0],["2019-08-23",100.4119,101.1213,97.8593,98.4079,650900.0],["2019-08-26",100.0754,100.1705,98.7078,99.366,471800.0],["2019-08-27",99.9511,101.114,98.0715,98.0788,577100.0],["2019-08-28",97.852,100.5216,97.2669,100.4338,491600.0],["2019-08-29",101.4594,102.9424,100.8617,101.4668,419900.0],["2019-08-30",102.3743,103.5548,102.1972,102.6252,556100.0],["2019-09-03",101.0831,102.1677,98.1761,99.2164,574500.0],["2019-09-04",100.3969,102.1456,100.1166,101.5848,550700.0],["2019-09-05",103.5475,105.8864,102.9941,105.4806,696600.0],["2019-09-06",105.8348,107.1481,105.5101,106.1594,542400.0],["2019-09-09",106.7054,109.6125,106.2185,109.1034,803200.0],["2019-09-10",108.5574,111.4423,107.7974,111.1324,1145800.0],["2019-09-11",110.9111,113.0508,109.8633,112.7261,645100.0],["2019-09-12",112.7999,112.8884,111.2283,111.2873,599700.0],["2019-09-13",111.7153,112.8737,110.461,110.5716,353500.0],["2019-09-16",109.4944,110.2986,109.2804,109.7674,334400.0],["2019-09-17",109.3764,112.8737,107.7679,112.2982,768500.0],["2019-09-18",109.7453,111.3833,108.3286,109.9592,621800.0],["2019-09-19",110.8151,111.7448,109.6125,109.6199,526800.0],["2019-09-20",109.915,111.28,109.2362,109.6346,651600.0],["2019-09-23",108.609,111.0365,108.4172,110.2617,386200.0],["2019-09-24",111.4128,111.5677,109.487,110.0699,449700.0],["2019-09-25",109.7157,111.516,109.1476,110.9405,508200.0],["2019-09-26",114.0395,117.4704,112.372,114.246,1383600.0],["2019-09-27",114.2239,115.5225,113.0729,114.733,972200.0],["2019-09-30",115.5446,117.3154,114.8437,116.8432,745100.0],["2019-10-01",116.8654,117.5737,113.5599,114.2092,581300.0],["2019-10-02",113.3459,113.9066,111.2209,112.8368,557900.0],["2019-10-03",112.4974,113.2205,110.0552,112.9844,608300.0],["2019-10-04",112.8516,115.102,112.8368,114.6076,618700.0],["2019-10-07",113.6853,116.8801,113.2573,115.8029,786000.0],["2019-10-08",114.1944,115.8545,112.3424,114.401,676800.0],["2019-10-09",115.4635,115.4635,113.5156,115.161,566000.0],["2019-10-10",114.9322,116.7104,114.3493,116.0758,337300.0],["2019-10-11",116.9465,118.7911,116.6735,116.7399,614100.0],["2019-10-14",116.2898,117.854,116.0168,116.9244,596500.0],["2019-10-15",117.19,118.0533,116.2677,117.0351,712300.0],["2019-10-16",116.4595,118.5919,116.0611,117.7138,600400.0],["2019-10-17",117.9574,118.5181,116.8802,118.1787,323200.0],["2019-10-18",117.7286,119.433,117.5515,118.8354,694000.0],["2019-10-21",119.8167,120.739,118.1861,118.5403,874700.0],["2019-10-22",119.4109,119.7577,117.2195,118.5107,1293300.0],["2019-10-23",114.0764,120.525,113.3385,119.647,1974600.0],["2019-10-24",119.7134,120.2373,117.618,118.4443,777900.0],["2019-10-25",118.0533,119.4109,117.522,117.581,706000.0],["2019-10-28",118.1492,119.1379,113.8255,114.0247,894900.0],["2019-10-29",113.8255,115.766,113.7369,114.7183,796500.0],["2019-10-30",114.615,114.8732,111.9366,114.1796,581800.0],["2019-10-31",114.0764,114.1797,110.7118,112.2392,567600.0],["2019-11-01",113.191,113.4713,110.1585,110.7266,1853900.0],["2019-11-04",111.8333,114.4526,111.3316,113.9509,877700.0],["2019-11-05",114.3641,116.9539,114.1722,116.4079,928900.0],["2019-11-06",116.5924,116.5924,113.6336,115.4413,563100.0],["2019-11-07",116.0316,116.9982,115.1167,115.3307,451800.0],["2019-11-08",115.3897,115.8914,113.8697,114.1944,551800.0],["2019-11-11",113.1024,115.065,112.7409,115.0577,500300.0],["2019-11-12",114.9617,115.4708,113.7074,114.5928,864200.0],["2019-11-13",113.8181,114.7478,109.9445,110.8815,1173500.0],["2019-11-14",111.1791,112.9641,111.1493,111.5435,957800.0],["2019-11-15",110.822,110.9634,106.1065,107.3709,2743300.0],["2019-11-18",107.5197,107.9213,105.69,106.4784,1773300.0],["2019-11-19",106.8057,106.8057,104.2173,104.857,1696500.0],["2019-11-20",104.9388,106.4858,104.552,106.1065,1528300.0],["2019-11-21",105.876,107.6461,105.5264,105.9206,876000.0],["2019-11-22",106.2553,107.3784,106.0098,107.1552,522700.0],["2019-11-25",107.6238,109.0965,106.9991,108.5982,669700.0],["2019-11-26",108.7172,109.9369,107.9511,109.8551,1113500.0],["2019-11-27",110.3758,110.584,107.5122,108.3304,832200.0],["2019-11-29",107.5792,108.3825,106.1883,106.4338,335100.0],["2019-12-02",106.5305,107.1329,104.5967,106.3074,878700.0],["2019-12-03",105.6082,105.6082,103.0496,104.8198,699900.0],["2019-12-04",105.7495,107.1032,105.5859,105.6454,607200.0],["2019-12-05",106.0545,107.9288,106.0545,107.78,463700.0],["2019-12-06",108.9626,110.6435,108.8511,109.7585,661700.0],["2019-12-09",109.632,110.0783,108.5164,108.7544,476000.0],["2019-12-10",108.4271,109.3642,107.0288,107.4528,724700.0],["2019-12-11",107.185,108.7469,107.185,108.7395,472700.0],["2019-12-12",109.2378,113.7897,108.5684,112.7112,1800000.0],["2019-12-13",111.5658,112.2947,107.5048,110.3907,1760900.0],["2019-12-16",110.6212,111.3203,108.3304,110.8964,975400.0],["2019-12-17",110.7477,110.7477,108.5982,109.0742,823100.0],["2019-12-18",109.5204,109.8179,108.4048,109.0295,422600.0],["2019-12-19",108.8213,108.8882,106.828,107.0288,712800.0],["2019-12-20",107.3189,109.7882,106.6792,109.6395,1451000.0],["2019-12-23",110.4502,110.7626,107.78,108.204,444500.0],["2019-12-24",108.1519,108.4866,107.3412,107.9808,190900.0],["2019-12-26",108.0329,108.4122,107.185,107.9883,232700.0],["2019-12-27",107.9213,108.6651,107.6164,108.5312,353700.0],["2019-12-30",108.7916,109.4386,107.8916,108.7544,451200.0],["2019-12-31",108.918,110.1973,108.256,109.7287,415700.0],["2020-01-02",110.7774,111.1567,108.4643,110.4129,806200.0],["2020-01-03",109.0742,109.0742,107.847,108.5312,521100.0],["2020-01-06",107.5941,109.8923,106.6644,109.5502,560300.0],["2020-01-07",109.5204,110.8071,109.037,109.5874,786500.0],["2020-01-08",109.4609,111.7443,109.4609,111.1195,540100.0],["2020-01-09",112.0864,112.131,110.1972,111.8335,721400.0],["2020-01-10",111.7815,112.1757,109.8997,111.3278,839700.0],["2020-01-13",111.7072,113.6633,111.3353,113.6335,1087100.0],["2020-01-14",113.6335,114.8161,113.0533,113.9682,726900.0],["2020-01-15",113.4773,116.5045,113.2319,114.4888,1012400.0],["2020-01-16",115.4557,116.0359,113.5963,114.6599,833700.0],["2020-01-17",115.0095,115.6194,113.098,113.5219,784500.0],["2020-01-21",112.7782,113.7451,111.5063,112.6071,968200.0],["2020-01-22",112.5996,112.9715,108.9105,109.1039,1233400.0],["2020-01-23",108.5015,112.5253,107.3412,112.1013,908200.0],["2020-01-24",111.9674,113.5368,110.0485,111.1344,1026100.0],["2020-01-27",108.7544,112.0344,107.9734,110.2493,1542300.0],["2020-01-28",112.3096,117.7912,109.9667,116.5268,3026200.0],["2020-01-29",116.9135,117.8432,114.3921,114.6153,944800.0],["2020-01-30",113.693,115.1285,112.3691,113.6409,760500.0],["2020-01-31",113.931,114.5186,108.0031,108.7171,1084200.0],["2020-02-03",109.3494,111.1344,108.5833,109.4461,742600.0],["2020-02-04",112.0864,112.9715,111.1493,111.6848,697200.0],["2020-02-05",113.6781,115.4706,112.9418,114.8756,856300.0],["2020-02-06",115.1136,115.8053,113.812,113.8418,599000.0],["2020-02-07",112.674,112.674,110.5171,110.9782,699000.0],["2020-02-10",110.517,112.1682,110.1154,111.1269,431900.0],["2020-02-11",112.2054,114.0351,111.6476,113.0385,643900.0],["2020-02-12",113.6409,115.1136,112.5178,113.4252,537100.0],["2020-02-13",112.6368,113.5665,111.8335,113.0756,498200.0],["2020-02-14",113.098,114.1616,112.4732,113.1724,528800.0],["2020-02-18",112.079,112.86,107.9362,110.1378,1154400.0],["2020-02-19",110.77,111.8261,108.6056,109.4981,671900.0],["2020-02-20",109.4907,111.3724,108.7171,110.8815,650800.0],["2020-02-21",109.9072,110.6287,108.0031,109.4758,531500.0],["2020-02-24",105.5784,106.2106,104.2173,104.7008,1100400.0],["2020-02-25",105.5933,105.7718,100.2605,102.0083,1452000.0],["2020-02-26",102.6257,105.1619,101.6216,102.1273,1104300.0],["2020-02-27",100.244,104.4458,98.4957,98.6308,1643800.0],["2020-02-28",94.2789,97.6929,93.1609,95.9371,1905200.0],["2020-03-02",96.0347,100.5291,95.0367,100.4466,1481000.0],["2020-03-03",99.7638,102.0898,94.9242,95.9446,1125000.0],["2020-03-04",97.0251,99.1035,95.7045,98.9985,701000.0],["2020-03-05",96.3123,97.3928,93.0484,93.6861,892500.0],["2020-03-06",90.7974,93.1609,88.2162,90.8799,1931900.0],["2020-03-09",84.6071,86.3854,83.264,84.322,1814700.0],["2020-03-10",87.8261,88.3438,82.4837,88.0662,1128800.0],["2020-03-11",85.1774,87.0457,82.3261,82.9039,1090100.0],["2020-03-12",77.2314,79.79,74.7403,77.1264,1625900.0],["2020-03-13",80.878,86.8806,77.5315,86.6105,2187000.0],["2020-03-16",78.7846,81.921,69.1353,69.6231,2274200.0],["2020-03-17",71.4464,76.9238,66.5692,73.0596,1816100.0],["2020-03-18",67.9123,71.9416,64.4758,66.7643,1869400.0],["2020-03-19",65.2787,70.501,57.7604,61.9547,1840500.0],["2020-03-20",63.2378,63.3428,55.3218,55.862,1614600.0],["2020-03-23",55.4643,55.7645,48.0211,48.1862,1829600.0],["2020-03-24",51.4276,64.2807,51.3976,62.4349,2602400.0],["2020-03-25",63.778,66.4942,60.2515,61.8196,1688100.0],["2020-03-26",62.9526,64.0331,57.9254,62.4274,1915100.0],["2020-03-27",59.8163,63.9056,58.2781,63.2228,1363000.0],["2020-03-30",62.7576,66.3366,60.7842,65.8114,1498900.0],["2020-03-31",65.2262,67.087,63.778,64.3783,1281400.0],["2020-04-01",60.0264,61.9997,59.0959,60.4766,806900.0],["2020-04-02",59.291,62.5399,59.1184,61.2494,1139200.0],["2020-04-03",61.527,63.2603,59.1635,62.0072,1071500.0],["2020-04-06",65.3912,69.8857,64.8134,69.398,1422400.0],["2020-04-07",71.5364,73.7724,69.6606,71.2138,1108000.0],["2020-04-08",71.6115,75.4081,71.0037,74.7929,850200.0],["2020-04-09",76.6987,80.2102,76.4811,78.597,1229700.0],["2020-04-13",78.597,79.1898,73.0746,75.5207,866700.0],["2020-04-14",78.0193,78.3344,76.3985,77.6666,908000.0],["2020-04-15",74.9879,75.4531,71.1838,74.9504,1144500.0],["2020-04-16",73.9075,74.7403,70.3884,72.5118,1000900.0],["2020-04-17",75.5432,79.3999,74.8604,79.0322,1023400.0],["2020-04-20",77.1264,78.1243,74.7778,75.0329,761100.0],["2020-04-21",72.812,75.4682,72.3468,73.6674,734000.0],["2020-04-22",75.7833,75.7833,72.9095,74.5452,662200.0],["2020-04-23",75.4231,78.0343,74.9504,76.7212,727200.0],["2020-04-24",77.464,78.8296,76.3535,78.4694,914400.0],["2020-04-27",79.1597,82.5362,78.9121,81.921,816000.0],["2020-04-28",84.3745,85.9427,83.3391,85.425,889600.0],["2020-04-29",89.5893,92.9808,87.796,91.9154,1268600.0],["2020-04-30",88.1112,89.2367,83.8418,83.8418,1537300.0],["2020-05-01",84.5996,89.1016,81.8685,84.1795,1996800.0],["2020-05-04",82.1536,83.4591,79.3999,79.5499,1445200.0],["2020-05-05",82.011,83.9393,81.5533,81.981,1082800.0],["2020-05-06",82.3186,83.0915,80.1802,80.3828,808700.0],["2020-05-07",81.7259,82.6863,79.9926,80.2102,693800.0],["2020-05-08",82.6038,85.5526,81.3357,84.4871,703500.0],["2020-05-11",82.5362,82.7013,80.3603,81.5383,583700.0],["2020-05-12",81.5458,82.3412,79.2198,79.3474,613300.0],["2020-05-13",78.7846,79.0622,76.3085,77.8467,821300.0],["2020-05-14",77.543,82.037,76.6928,81.9535,1631000.0],["2020-05-15",80.5491,82.6898,79.5015,82.5911,639600.0],["2020-05-18",85.21,90.9337,85.21,90.0228,1102300.0],["2020-05-19",89.8102,92.4747,87.9125,89.9393,1112700.0],["2020-05-20",91.6093,92.3153,89.9013,90.2278,767600.0],["2020-05-21",90.2581,92.247,89.0132,90.334,352900.0],["2020-05-22",89.7875,91.0476,88.3755,90.8654,535900.0],["2020-05-26",94.8887,96.9763,93.9019,95.3062,891100.0],["2020-05-27",97.5759,98.9499,95.9742,98.0693,763000.0],["2020-05-28",97.6898,98.039,92.2394,92.3608,992000.0],["2020-05-29",91.9282,93.0516,90.668,92.4747,782600.0],["2020-06-01",92.247,94.4408,91.7308,93.955,469900.0],["2020-06-02",94.9115,97.3178,94.4029,97.2647,527900.0],["2020-06-03",99.079,100.1342,97.3406,98.8133,624200.0],["2020-06-04",97.8113,102.4494,97.166,102.3963,1129800.0],["2020-06-05",104.4155,106.5031,102.3052,103.8841,983000.0],["2020-06-08",105.0987,108.4995,104.6205,106.9509,805800.0],["2020-06-09",104.6281,106.4955,102.7607,104.0056,640800.0],["2020-06-10",103.9828,104.4686,101.5689,102.1989,730900.0],["2020-06-11",97.4469,103.2313,92.748,92.9757,1058500.0],["2020-06-12",97.2267,97.3254,90.8047,92.6873,966800.0],["2020-06-15",89.8178,96.1336,88.4894,95.3441,805900.0],["2020-06-16",99.5952,99.8684,94.4939,95.8907,659800.0],["2020-06-17",96.4297,97.5608,95.5263,95.83,487900.0],["2020-06-18",94.8204,96.8244,94.5471,96.126,479800.0],["2020-06-19",98.2667,98.3654,94.7824,96.4752,1447900.0],["2020-06-22",95.1771,96.3765,94.1372,95.4808,548100.0],["2020-06-23",97.1205,98.2591,95.1468,96.8092,650900.0],["2020-06-24",95.625,96.0425,91.2525,93.7424,669500.0],["2020-06-25",92.2698,94.3877,91.6169,94.3573,440800.0],["2020-06-26",93.4008,94.1903,92.1407,93.2186,718800.0],["2020-06-29",94.5699,97.0142,93.0896,96.5208,516200.0],["2020-06-30",95.9894,98.7829,95.9363,98.3275,624500.0],["2020-07-01",100.1417,100.9464,96.3158,96.4373,777900.0],["2020-07-02",98.1377,100.3011,96.46,98.0617,556200.0],["2020-07-06",100.2556,102.0699,100.0203,101.3184,613500.0],["2020-07-07",100.0279,101.827,99.3674,101.4626,909200.0],["2020-07-08",101.288,103.2617,100.081,103.2389,783100.0],["2020-07-09",103.3224,103.3224,99.7622,101.0906,647600.0],["2020-07-10",101.7814,103.368,101.6448,102.9656,632600.0],["2020-07-13",104.6812,106.7232,103.5881,103.5881,836400.0],["2020-07-14",102.9504,105.5694,101.8877,105.501,768700.0],["2020-07-15",108.1276,109.2207,106.6928,108.6589,754900.0],["2020-07-16",108.5527,111.5815,107.9833,109.5471,816900.0],["2020-07-17",110.0633,110.7389,108.0061,108.2186,594700.0],["2020-07-20",107.4747,109.2283,107.1938,108.5982,546300.0],["2020-07-21",109.1296,109.8963,108.4995,109.1296,516300.0],["2020-07-22",109.4484,113.3351,108.7576,111.5056,1092000.0],["2020-07-23",117.0319,123.7349,116.8497,120.4176,2997400.0],["2020-07-24",121.5258,122.5127,119.203,119.9013,1128200.0],["2020-07-27",119.9393,126.0577,118.1402,125.7996,1214300.0],["2020-07-28",124.7065,125.4656,123.2111,123.4616,915500.0],["2020-07-29",123.6286,124.8052,122.8391,123.4084,771700.0],["2020-07-30",121.5486,124.2207,121.2678,123.7424,489500.0],["2020-07-31",123.6362,123.9095,122.2394,123.826,611800.0],["2020-08-03",124.3421,125.9818,123.1959,124.957,513300.0],["2020-08-04",124.0233,127.4848,123.9246,127.1432,608000.0],["2020-08-05",127.6518,132.5557,127.1812,131.8953,1376900.0],["2020-08-06",131.3715,131.3715,129.2687,130.4757,773500.0],["2020-08-07",130.1645,131.5461,129.0562,131.4778,420500.0],["2020-08-10",131.2804,135.4327,131.0223,134.3396,645100.0],["2020-08-11",135.4403,137.3912,133.6185,133.8538,644000.0],["2020-08-12",135.6681,135.8806,133.497,135.5618,424000.0],["2020-08-13",134.6584,136.7915,133.9828,135.4707,281900.0],["2020-08-14",135.9717,138.9398,135.4555,137.3457,550600.0],["2020-08-17",137.3001,138.2794,136.3209,138.1124,480100.0],["2020-08-18",138.2946,139.5927,136.8675,138.1579,441000.0],["2020-08-19",137.8847,141.164,137.7556,139.957,521700.0],["2020-08-20",138.3629,140.4201,137.5279,138.8563,396500.0],["2020-08-21",137.7708,138.7728,136.6549,137.2318,890100.0],["2020-08-24",138.3249,138.5982,136.5638,137.6873,593800.0],["2020-08-25",138.6969,138.6969,135.7364,137.042,547900.0],["2020-08-26",137.6418,137.6418,135.4555,136.5942,388100.0],["2020-08-27",137.2208,137.9697,135.8681,135.8987,516700.0],["2020-08-28",136.3649,137.3049,135.9981,136.7012,375100.0],["2020-08-31",136.7317,136.9457,134.8671,135.8147,529100.0],["2020-09-01",135.5319,137.259,135.0581,136.235,490200.0],["2020-09-02",136.9304,137.7099,136.0745,137.1444,660300.0],["2020-09-03",137.6411,137.7099,129.5252,131.1071,665400.0],["2020-09-04",132.9718,133.2393,127.3167,128.3866,718300.0],["2020-09-08",125.8189,131.8714,125.3756,128.6311,695800.0],["2020-09-09",129.7239,132.4522,129.487,131.3058,394600.0],["2020-09-10",132.3146,133.9424,129.2654,129.5023,671700.0],["2020-09-11",130.4041,133.3539,130.1213,132.0548,573500.0],["2020-09-14",133.8201,136.1433,133.1246,135.8758,605600.0],["2020-09-15",136.2426,137.8475,135.7688,136.3114,499100.0],["2020-09-16",137.5418,139.4905,136.7164,137.2284,633500.0],["2020-09-17",135.3332,138.0996,134.3474,135.0657,628200.0],["2020-09-18",134.6913,135.8376,132.5133,133.1782,1063000.0],["2020-09-21",130.4499,135.8376,129.9074,135.8376,1182200.0],["2020-09-22",135.8988,137.901,134.7448,137.3202,789400.0],["2020-09-23",137.3584,139.032,134.1564,134.3016,612700.0],["2020-09-24",133.9347,136.6247,132.6891,134.0876,777900.0],["2020-09-25",134.0875,136.7546,132.9871,136.1127,499900.0],["2020-09-28",138.2525,141.615,137.2131,141.3781,707000.0],["2020-09-29",140.6827,141.21,138.0767,138.1302,455100.0],["2020-09-30",140.5375,142.7919,138.9326,140.5298,881600.0],["2020-10-01",141.5004,141.7907,138.6804,139.9949,729100.0],["2020-10-02",137.2514,141.7296,137.0374,140.7744,444500.0],["2020-10-05",142.1423,148.1413,141.5156,147.4841,1104100.0],["2020-10-06",148.042,149.0736,144.9851,145.6729,908600.0],["2020-10-07",147.7439,150.9077,147.5147,149.899,666200.0],["2020-10-08",150.6173,153.1545,150.4874,152.9864,827300.0],["2020-10-09",154.2473,156.8151,153.2844,153.9111,843000.0],["2020-10-12",154.9275,155.3172,152.6119,153.5366,666700.0],["2020-10-13",153.5366,155.256,152.7418,153.8881,808300.0],["2020-10-14",154.4384,156.3413,154.041,155.4624,516900.0],["2020-10-15",153.0322,156.1655,152.8412,154.3696,687100.0],["2020-10-16",155.9744,157.5105,153.9034,154.041,737600.0],["2020-10-19",153.7582,156.1273,151.7254,151.9853,606600.0],["2020-10-20",154.2932,155.5083,151.0912,152.7877,682900.0],["2020-10-21",153.8729,154.4766,148.3324,150.4187,1061800.0],["2020-10-22",155.7146,158.4199,146.6282,148.1031,2620700.0],["2020-10-23",150.4798,151.7483,149.0278,151.3968,785400.0],["2020-10-26",149.4022,150.1512,146.7581,148.3018,653700.0],["2020-10-27",148.5158,150.5944,146.8116,149.6468,649500.0],["2020-10-28",145.3672,148.6456,143.6859,144.0069,666500.0],["2020-10-29",143.7701,145.1609,141.187,142.4327,572200.0],["2020-10-30",142.448,144.4425,137.8627,141.3475,827200.0],["2020-11-02",141.9818,147.5605,141.7678,147.2854,587200.0],["2020-11-03",149.2494,152.161,147.8433,151.137,600800.0],["2020-11-04",150.8084,150.8084,147.4918,148.5617,579000.0],["2020-11-05",150.6326,153.9263,150.6326,151.8935,794400.0],["2020-11-06",152.2451,155.0574,151.1523,154.0945,464100.0],["2020-11-09",156.6622,157.862,137.9544,138.0844,1137700.0],["2020-11-10",138.711,141.3781,137.6869,139.8879,758700.0],["2020-11-11",140.9807,141.5691,139.2918,141.4774,617000.0],["2020-11-12",141.6838,142.5244,138.7187,140.568,630400.0],["2020-11-13",142.1423,145.3367,141.7526,144.2286,432400.0],["2020-11-16",145.0921,145.9862,141.5309,144.1292,832400.0],["2020-11-17",144.6565,146.7275,143.0288,146.0168,572600.0],["2020-11-18",146.6205,150.8313,146.4065,148.3858,645900.0],["2020-11-19",147.7398,149.555,145.563,148.1089,466000.0],["2020-11-20",148.3551,149.5857,146.9937,148.3782,536800.0],["2020-11-23",149.4396,153.6623,148.1705,152.8162,609400.0],["2020-11-24",154.6237,158.2772,153.9084,154.0007,740000.0],["2020-11-25",153.4777,155.2391,151.5471,153.9238,522700.0],["2020-11-27",153.8238,154.793,152.4624,154.5699,182000.0],["2020-11-30",153.4931,153.6777,148.1321,149.6858,710000.0],["2020-12-01",151.0625,152.5624,148.132,149.0627,746900.0],["2020-12-02",149.0243,149.1627,141.1404,141.3558,992100.0],["2020-12-03",143.2632,144.4862,141.1019,143.7478,1043100.0],["2020-12-04",143.7863,144.8554,140.7558,141.5788,697000.0],["2020-12-07",141.5788,145.563,140.8558,145.2554,780800.0],["2020-12-08",144.2324,145.863,141.7249,142.4095,551600.0],["2020-12-09",143.8863,145.2015,142.048,142.3249,721100.0],["2020-12-10",141.4942,142.0788,139.2867,140.302,638300.0],["2020-12-11",140.6866,142.6402,140.2405,141.4711,604500.0],["2020-12-14",143.294,144.217,141.4634,141.548,661300.0],["2020-12-15",142.271,145.7015,141.3481,145.0862,600000.0],["2020-12-16",145.6707,147.3629,143.4248,143.9017,561300.0],["2020-12-17",145.3708,146.7168,143.6171,146.7168,648600.0],["2020-12-18",146.8398,147.4244,143.4094,144.8862,1392400.0],["2020-12-21",142.5403,144.1786,140.7174,143.5402,500900.0],["2020-12-22",143.0633,145.1862,142.6018,144.4401,453900.0],["2020-12-23",145.1015,146.9783,144.2939,145.7938,434500.0],["2020-12-24",146.2399,148.7628,145.0708,148.6012,302600.0],["2020-12-28",149.1165,149.2165,142.3864,142.4403,571800.0],["2020-12-29",142.448,143.3171,139.4482,140.9096,399200.0],["2020-12-30",141.6403,142.9325,141.2865,141.8249,373100.0],["2020-12-31",141.4711,141.4711,138.6483,138.8252,535000.0],["2021-01-04",140.3558,140.5174,134.8871,136.0639,886800.0],["2021-01-05",135.9563,137.7023,131.7798,137.4715,1009500.0],["2021-01-06",137.6792,139.9713,134.9487,137.3869,916100.0],["2021-01-07",137.01,140.9712,135.8794,140.3482,615500.0],["2021-01-08",140.4789,141.2019,135.5871,138.0945,816300.0],["2021-01-11",136.6332,139.9867,136.4793,138.5868,671900.0],["2021-01-12",139.6405,142.0403,138.4253,141.7403,1055700.0],["2021-01-13",143.071,149.9319,142.4172,147.6552,1147900.0],["2021-01-14",147.1552,149.3934,145.8322,148.3474,1038200.0],["2021-01-15",147.8551,150.1626,146.6091,149.6319,732400.0],["2021-01-19",149.9857,155.0237,149.7396,152.8393,654700.0],["2021-01-20",153.5007,156.2082,149.8857,150.5318,869600.0],["2021-01-21",150.7626,151.924,149.6396,150.0242,628300.0],["2021-01-22",148.832,152.5393,147.3244,152.4547,599500.0],["2021-01-25",153.5007,162.123,153.5007,156.1543,1150100.0],["2021-01-26",156.162,160.1386,154.7468,158.7695,756700.0],["2021-01-27",157.6465,165.1227,156.9081,163.369,1765100.0],["2021-01-28",158.6541,158.6541,147.0937,149.6781,2464600.0],["2021-01-29",149.6781,150.1242,142.1711,142.3634,1511500.0],["2021-02-01",143.0864,144.6632,138.7868,143.494,975400.0],["2021-02-02",143.9632,146.8168,141.6404,146.2245,919800.0],["2021-02-03",146.4322,148.8627,143.9325,146.986,695400.0],["2021-02-04",146.6706,147.8859,143.5325,144.5247,812300.0],["2021-02-05",145.4861,149.5627,143.4555,148.8858,981300.0],["2021-02-08",150.0088,154.5084,149.1243,154.1622,756700.0],["2021-02-09",154.1546,155.1775,152.7778,153.2931,543400.0],["2021-02-10",154.216,155.3082,150.5164,152.0085,495600.0],["2021-02-11",151.8548,152.8855,149.3858,151.2164,450100.0],["2021-02-12",150.1164,154.1084,150.0549,153.7776,464000.0],["2021-02-16",154.8852,154.9852,149.9165,150.9164,602300.0],["2021-02-17",150.1626,150.5318,148.8319,149.1935,473400.0],["2021-02-18",149.2242,150.0857,145.5861,146.8475,597300.0],["2021-02-19",146.8552,151.9701,146.8552,150.2472,616400.0],["2021-02-22",149.9318,150.2395,147.109,148.2089,649000.0],["2021-02-23",148.1397,148.7166,143.0632,148.3012,598600.0],["2021-02-24",148.3012,150.0626,146.6937,148.8473,575200.0],["2021-02-25",147.841,150.357,143.9082,145.6346,598100.0],["2021-02-26",146.8501,149.3119,144.7753,147.152,665800.0],["2021-03-01",149.5983,153.4304,149.1493,153.051,681000.0],["2021-03-02",153.5775,155.0639,150.1867,150.2021,554300.0],["2021-03-03",150.2253,151.9595,147.0977,147.8487,539400.0],["2021-03-04",147.3687,150.1867,142.2515,144.5508,666800.0],["2021-03-05",145.9211,151.9053,143.1651,151.1544,732100.0],["2021-03-08",151.6266,159.4688,150.9841,156.3722,964000.0],["2021-03-09",157.6882,159.5462,153.9336,153.9336,635000.0],["2021-03-10",155.42,159.5772,153.2833,158.4624,626000.0],["2021-03-11",159.4301,161.6984,158.3463,159.1669,480800.0],["2021-03-12",158.834,161.5745,157.9747,160.901,437800.0],["2021-03-15",161.7525,164.8879,160.1191,164.8337,552100.0],["2021-03-16",164.9731,166.7382,163.9822,164.2531,554800.0],["2021-03-17",163.146,167.5355,162.8983,167.4349,516200.0],["2021-03-18",167.4349,171.4682,165.6853,166.622,637400.0],["2021-03-19",166.9394,170.9341,166.6994,169.1226,1628300.0],["2021-03-22",168.9987,172.4979,166.5988,171.5147,657600.0],["2021-03-23",169.3006,171.863,164.4776,165.5072,464500.0],["2021-03-24",166.622,168.5497,163.3938,163.3938,475100.0],["2021-03-25",163.3783,167.5665,161.3345,167.311,436800.0],["2021-03-26",168.9677,172.8772,166.8543,172.7069,328300.0],["2021-03-29",173.4346,174.5726,167.8684,167.8761,478800.0],["2021-03-30",166.862,170.6709,166.444,170.5006,566100.0],["2021-03-31",171.1741,172.2269,168.9677,170.5857,494900.0],["2021-04-01",171.0966,174.7042,170.0902,174.4178,728000.0],["2021-04-05",176.1983,181.2846,174.0694,180.7736,881700.0],["2021-04-06",181.7027,183.3981,179.6124,181.4394,711700.0],["2021-04-07",180.4098,181.9116,177.2977,178.3428,508300.0],["2021-04-08",178.8692,182.26,177.228,181.1143,669200.0],["2021-04-09",181.7336,183.6535,180.7194,183.4677,368100.0],["2021-04-12",184.0406,184.4354,181.9736,183.878,439900.0],["2021-04-13",183.2277,183.5915,178.9079,180.9207,497200.0],["2021-04-14",179.8911,181.0214,179.1479,179.5814,430300.0],["2021-04-15",180.7582,180.7582,177.3442,178.7454,606800.0],["2021-04-16",180.1698,183.3439,180.0072,181.7801,567500.0],["2021-04-19",183.3129,184.3735,180.5801,182.1362,542100.0],["2021-04-20",185.2096,186.185,180.2549,183.0497,810000.0],["2021-04-21",179.9066,183.3593,179.086,181.6949,1283000.0],["2021-04-22",185.3334,190.6287,177.6383,180.5259,1751900.0],["2021-04-23",182.3142,186.7269,181.362,184.9773,1251800.0],["2021-04-26",184.7605,185.225,180.9594,182.7942,718700.0],["2021-04-27",183.8005,186.0456,182.7012,185.3024,489300.0],["2021-04-28",185.0237,185.0625,181.362,182.2755,475400.0],["2021-04-29",183.2432,184.8767,181.4162,184.4974,411800.0],["2021-04-30",183.9941,184.4199,181.3542,183.0497,613800.0],["2021-05-03",184.3503,188.1281,184.0793,186.5334,665500.0],["2021-05-04",186.843,188.7629,184.6444,188.6158,481800.0],["2021-05-05",188.8945,192.6879,188.8558,191.1009,628800.0],["2021-05-06",192.2854,194.7936,191.3951,193.7098,532700.0],["2021-05-07",192.7421,196.8219,190.8454,195.8232,649500.0],["2021-05-10",196.9535,199.485,194.4065,194.933,704100.0],["2021-05-11",193.9652,193.9652,188.4068,190.6054,560600.0],["2021-05-12",190.2648,190.5667,183.7309,185.7979,787600.0],["2021-05-13",185.6353,191.5654,185.4108,190.5977,477500.0],["2021-05-14",192.2854,193.4466,190.9074,191.0003,386300.0],["2021-05-17",192.9744,193.284,187.6946,190.0713,565800.0],["2021-05-18",190.2184,190.4429,186.0611,186.1927,482700.0],["2021-05-19",183.1116,186.154,178.4434,184.9695,809200.0],["2021-05-20",184.7827,185.4368,181.4965,184.5568,541200.0],["2021-05-21",185.4446,187.4693,183.7781,184.4478,554700.0],["2021-05-24",185.2421,185.3044,182.4387,182.9994,522100.0],["2021-05-25",183.7781,184.806,182.7891,184.1675,469800.0],["2021-05-26",184.4556,186.2155,183.6613,184.9073,539200.0],["2021-05-27",186.4414,188.1857,185.0786,187.9521,949300.0],["2021-05-28",189.1201,189.2603,184.3388,184.6269,548200.0],["2021-06-01",186.052,187.0877,183.4666,185.2032,438400.0],["2021-06-02",186.0364,186.0364,183.3888,184.3855,444900.0],["2021-06-03",183.8404,184.5802,181.8002,182.1895,371400.0],["2021-06-04",182.0571,182.9137,179.8845,181.8624,501200.0],["2021-06-07",184.0974,185.5225,182.5789,183.6146,450300.0],["2021-06-08",183.1084,183.8482,181.3641,181.4342,434000.0],["2021-06-09",181.442,182.501,178.8878,179.0279,592700.0],["2021-06-10",179.2304,179.2849,172.7281,173.3822,997300.0],["2021-06-11",174.0207,176.1077,173.351,175.9364,625800.0],["2021-06-14",175.2122,175.2122,171.1239,172.1752,546500.0],["2021-06-15",172.3621,173.39,170.3608,172.183,649500.0],["2021-06-16",171.6768,172.035,166.327,167.4094,886700.0],["2021-06-17",167.425,168.5308,160.9694,164.5126,834300.0],["2021-06-18",162.2309,164.9331,161.2809,163.983,978100.0],["2021-06-21",165.4782,168.2037,165.2601,167.0512,536900.0],["2021-06-22",167.0512,168.4841,165.2835,167.8922,416200.0],["2021-06-23",168.1648,168.7877,166.3348,167.0356,322900.0],["2021-06-24",167.9156,168.7177,165.9532,167.2303,481400.0],["2021-06-25",168.4062,170.096,167.4639,168.2582,437600.0],["2021-06-28",167.6197,168.9824,166.8877,167.9234,365100.0],["2021-06-29",169.0758,171.1239,168.6709,169.5664,359400.0],["2021-06-30",168.7955,170.0259,168.523,169.7767,430000.0],["2021-07-01",170.5944,171.9338,169.4419,170.9604,515700.0],["2021-07-02",171.4743,173.5224,170.6567,173.2576,534300.0],["2021-07-06",173.2576,173.2576,167.6197,169.1771,867400.0],["2021-07-07",171.0616,174.6126,170.6099,173.0941,849000.0],["2021-07-08",170.61,173.0318,168.2037,171.194,574600.0],["2021-07-09",173.2109,175.5003,173.1096,175.2278,520300.0],["2021-07-12",174.7839,175.9675,173.2654,175.2044,563900.0],["2021-07-13",174.1064,174.5035,170.1505,170.3374,565900.0],["2021-07-14",171.6534,174.122,171.342,172.3543,425500.0],["2021-07-15",171.3186,173.9273,171.3186,173.6158,293300.0],["2021-07-16",173.7793,174.7138,170.8903,171.2095,342200.0],["2021-07-19",168.2426,168.7955,164.022,165.3925,818900.0],["2021-07-20",164.0219,166.5061,160.3775,166.0077,1476900.0],["2021-07-21",167.3237,171.2952,167.3004,169.1771,1334600.0],["2021-07-22",168.9046,169.0214,162.1297,167.1758,1815500.0],["2021-07-23",169.0837,171.4899,167.8143,170.9448,970600.0],["2021-07-26",171.3108,172.876,169.2784,171.451,694800.0],["2021-07-27",169.9714,173.1564,168.5853,170.8747,692200.0],["2021-07-28",171.5133,172.5723,169.2706,171.2329,523600.0],["2021-07-29",172.4866,175.6716,172.4633,174.815,562400.0],["2021-07-30",174.3478,177.0811,172.2686,172.5178,521800.0],["2021-08-02",173.8572,175.7261,172.2297,172.5334,372000.0],["2021-08-03",173.0318,176.8864,171.778,175.1732,507200.0],["2021-08-04",174.4802,175.9441,171.7936,171.8792,384700.0],["2021-08-05",172.9928,174.706,172.1363,172.7359,383900.0],["2021-08-06",173.0941,175.0175,171.669,171.7469,389600.0],["2021-08-09",171.3342,173.6158,170.571,171.8637,281000.0],["2021-08-10",172.3387,175.6482,171.669,173.7014,563800.0],["2021-08-11",173.5769,179.1525,173.2187,178.7476,651200.0],["2021-08-12",179.1603,180.9124,178.2025,179.721,417400.0],["2021-08-13",179.7288,181.6989,179.6042,181.0526,413400.0],["2021-08-16",180.6165,182.4465,178.3037,181.3329,353200.0],["2021-08-17",179.0669,179.0669,172.144,174.3322,411100.0],["2021-08-18",173.6704,175.4692,171.4121,171.5367,374400.0],["2021-08-19",169.9013,172.6658,168.6709,170.8124,308100.0],["2021-08-20",170.8202,173.4134,170.5165,172.2531,289100.0],["2021-08-23",173.6703,173.6703,170.7813,171.4977,303900.0],["2021-08-24",172.5723,173.6859,171.2096,172.1908,374500.0],["2021-08-25",172.915,176.684,172.915,174.3322,383100.0],["2021-08-26",174.5438,174.7476,172.5691,173.2587,250800.0],["2021-08-27",173.9483,178.1485,173.9012,177.0514,354600.0],["2021-08-30",178.0231,178.3365,175.4607,175.4685,436300.0],["2021-08-31",175.7506,175.7741,172.7493,173.5956,566500.0],["2021-09-01",173.6113,176.2364,173.0706,175.3118,580200.0],["2021-09-02",175.8838,178.3209,174.8573,177.4354,562200.0],["2021-09-03",177.1689,178.4854,175.7193,176.9966,421800.0],["2021-09-07",175.923,176.8476,170.226,170.3984,612100.0],["2021-09-08",169.7324,170.1555,167.1151,169.3641,590800.0],["2021-09-09",170.0301,172.1067,169.0193,170.2339,560400.0],["2021-09-10",170.7197,171.9814,168.839,169.0585,668800.0],["2021-09-13",170.4376,172.3967,169.2622,171.3545,754800.0],["2021-09-14",172.24,172.4045,169.1055,169.4503,652800.0],["2021-09-15",168.9723,171.7071,168.0319,170.2574,658100.0],["2021-09-16",169.2857,170.2182,166.4804,166.6684,531700.0],["2021-09-17",165.8848,167.0602,163.4869,165.0542,976600.0],["2021-09-20",161.4338,164.4429,160.5797,163.816,628900.0],["2021-09-21",165.109,165.3676,160.6424,161.1517,472900.0],["2021-09-22",162.9462,163.675,162.0607,162.4996,563000.0],["2021-09-23",164.3411,166.402,163.385,163.7925,548800.0],["2021-09-24",163.8787,165.6576,163.5575,164.6859,442200.0],["2021-09-27",164.631,168.3297,164.631,166.2296,416700.0],["2021-09-28",165.6575,167.3345,163.6044,164.9601,420100.0],["2021-09-29",166.112,166.7546,165.2814,165.8378,322300.0],["2021-09-30",166.5509,166.5588,159.6472,159.7491,812100.0],["2021-10-01",160.807,161.6924,157.5549,160.807,588200.0],["2021-10-04",160.3289,164.5762,160.3289,160.901,728100.0],["2021-10-05",160.2898,162.6876,159.0125,159.8196,616200.0],["2021-10-06",159.3886,160.1565,154.3421,157.5314,933300.0],["2021-10-07",159.6785,163.6044,159.6628,160.5953,609200.0],["2021-10-08",160.995,161.426,155.6115,155.7604,708100.0],["2021-10-11",155.7212,157.7273,154.2323,155.5018,586800.0],["2021-10-12",155.3921,157.5001,154.0991,156.4735,571200.0],["2021-10-13",157.2963,157.2963,154.1775,155.3529,727600.0],["2021-10-14",156.4578,160.8148,155.9877,160.3995,812000.0],["2021-10-15",162.2096,164.8974,161.4652,161.9902,579600.0],["2021-10-18",160.6424,162.3036,159.702,161.9197,467300.0],["2021-10-19",162.8992,162.8992,161.0655,161.1439,535600.0],["2021-10-20",161.1439,164.6467,161.1439,163.965,651100.0],["2021-10-21",162.7268,164.2314,161.4495,162.9149,1136100.0],["2021-10-22",157.3668,168.9723,156.8026,167.2561,2383500.0],["2021-10-25",163.2126,166.8956,163.0716,163.2831,1244600.0],["2021-10-26",164.5605,164.9836,160.3525,161.426,790700.0],["2021-10-27",161.8648,163.291,158.0643,158.3699,814200.0],["2021-10-28",159.4042,165.062,158.7303,164.7015,698500.0],["2021-10-29",165.0385,167.3893,164.247,165.2109,728700.0],["2021-11-01",165.8691,168.6823,165.2344,168.0554,607900.0],["2021-11-02",168.1338,169.466,166.2061,168.8312,618300.0],["2021-11-03",169.5051,174.4027,168.4786,170.8843,882400.0],["2021-11-04",171.425,173.9561,169.6227,170.9705,496000.0],["2021-11-05",172.5612,174.1833,170.1007,170.9391,510300.0],["2021-11-08",170.9235,172.2713,169.5835,171.2996,408800.0],["2021-11-09",170.9861,174.0344,170.9078,173.2273,429200.0],["2021-11-10",172.8355,175.3275,172.5143,173.2665,524500.0],["2021-11-11",173.6505,177.9683,172.7415,176.3148,590100.0],["2021-11-12",177.1219,183.0539,176.7536,181.9333,780700.0],["2021-11-15",182.8737,186.3294,182.474,183.7435,684900.0],["2021-11-16",183.8611,185.8671,182.7405,184.3234,553400.0],["2021-11-17",183.9159,184.4018,181.1497,182.5211,399300.0],["2021-11-18",183.7982,183.7982,180.085,181.0153,493700.0],["2021-11-19",181.4095,183.5459,180.5344,180.763,404200.0],["2021-11-22",181.4173,183.877,180.5975,181.8115,413100.0],["2021-11-23",181.9613,183.2385,180.3846,182.324,337700.0],["2021-11-24",181.2597,183.6878,179.8012,182.3161,318200.0],["2021-11-26",176.4349,179.0996,176.2773,178.1693,331700.0],["2021-11-29",178.9577,179.5884,175.1972,175.6308,360600.0],["2021-11-30",174.125,174.8345,170.9164,171.6575,902400.0],["2021-12-01",173.5417,178.193,170.4276,170.5853,641300.0],["2021-12-02",172.1857,177.4204,171.823,175.0159,594400.0],["2021-12-03",174.7242,176.8764,174.267,175.8358,698900.0],["2021-12-06",178.2482,181.3858,177.5229,179.8328,531300.0],["2021-12-07",181.7169,182.458,180.1245,181.0153,345900.0],["2021-12-08",181.8352,182.6472,179.0996,179.7066,709800.0],["2021-12-09",178.6739,180.7867,178.0668,178.2009,529700.0],["2021-12-10",179.7775,181.7642,178.8867,181.3464,553500.0],["2021-12-13",181.8746,182.4738,177.8303,179.9037,584500.0],["2021-12-14",179.5963,183.9795,178.595,182.9153,901900.0],["2021-12-15",182.5368,187.9292,181.7721,187.5193,778800.0],["2021-12-16",188.0238,190.4835,187.7085,187.8504,811700.0],["2021-12-17",188.4259,189.435,181.0547,181.6066,1568800.0],["2021-12-20",178.8473,179.139,170.9007,173.5732,806700.0],["2021-12-21",175.0711,175.2682,172.5247,174.5271,412300.0],["2021-12-22",174.2828,177.7831,173.857,176.8528,284600.0],["2021-12-23",177.8934,180.0457,177.3573,179.1706,261000.0],["2021-12-27",179.746,182.1032,178.8315,181.8115,213700.0],["2021-12-28",181.3149,183.2463,181.1729,181.8982,385500.0],["2021-12-29",181.378,184.76,181.378,183.7509,275400.0],["2021-12-30",184.0111,185.7218,183.002,183.3567,231300.0],["2021-12-31",182.8601,185.8716,181.7958,184.9965,296500.0],["2022-01-03",185.8085,187.3064,180.8419,183.4513,633200.0],["2022-01-04",184.555,189.774,184.3658,188.7885,478700.0],["2022-01-05",189.8449,193.495,185.2961,185.7691,585000.0],["2022-01-06",186.8176,186.8176,180.9995,184.2791,511700.0],["2022-01-07",184.4289,184.7285,178.8237,178.9892,586600.0],["2022-01-10",177.1129,177.9644,173.4076,175.3707,686100.0],["2022-01-11",176.0644,179.273,172.6508,179.1942,520600.0],["2022-01-12",178.9498,181.0863,175.9462,177.586,548400.0],["2022-01-13",178.7606,181.9062,177.6569,178.7764,550100.0],["2022-01-14",175.9698,175.9698,168.7169,171.0899,1010800.0],["2022-01-18",168.9692,168.9692,163.2457,165.3585,886500.0],["2022-01-19",166.4228,166.9273,162.9934,163.088,905400.0],["2022-01-20",163.6241,165.3979,158.4288,158.7757,864400.0],["2022-01-21",159.1462,162.2287,158.3184,158.8703,917900.0],["2022-01-24",155.3069,164.0971,154.7945,163.3482,1105900.0],["2022-01-25",158.8861,166.6199,158.6811,164.0656,1013600.0],["2022-01-26",166.5174,168.0152,161.125,163.7029,1682500.0],["2022-01-27",166.7539,168.7879,155.638,157.538,1654400.0],["2022-01-28",157.3645,161.874,156.0401,161.7636,936300.0],["2022-01-31",160.6914,165.7842,160.6914,165.7054,799200.0],["2022-02-01",165.4767,166.4937,161.6847,164.3572,818200.0],["2022-02-02",165.122,166.5725,161.3221,166.5647,641400.0],["2022-02-03",164.917,165.4294,161.6926,162.1026,477000.0],["2022-02-04",161.0146,161.9212,157.7429,159.2487,581000.0],["2022-02-07",159.6587,160.9673,157.1596,157.7981,453600.0],["2022-02-08",158.5155,160.2893,156.8048,158.0898,713400.0],["2022-02-09",159.8794,163.6793,159.2723,162.5677,672000.0],["2022-02-10",160.4785,162.9067,157.0964,157.3408,630500.0],["2022-02-11",157.672,159.0358,152.524,154.2584,887600.0],["2022-02-14",154.5343,156.8442,153.3202,155.0073,573800.0],["2022-02-15",158.9176,161.7951,158.4997,161.125,728000.0],["2022-02-16",160.0292,163.2772,159.5798,162.6938,753400.0],["2022-02-17",161.9133,163.9236,160.2972,161.5585,602600.0],["2022-02-18",161.2196,163.293,160.242,161.2511,571900.0],["2022-02-22",160.1238,161.8897,153.5331,155.9454,1127900.0],["2022-02-23",157.538,159.2093,152.729,153.0758,988100.0],["2022-02-24",149.6471,158.032,149.0584,157.6581,1044100.0],["2022-02-25",156.3057,163.4814,156.3057,162.6461,923800.0],["2022-02-28",160.0447,161.4926,157.674,160.1163,888800.0],["2022-03-01",159.6787,161.047,156.8068,160.0844,771900.0],["2022-03-02",161.8903,166.5521,160.0606,164.3087,1026900.0],["2022-03-03",165.9157,167.8488,163.179,166.6078,870300.0],["2022-03-04",164.3087,166.9578,159.4241,162.2005,1328700.0],["2022-03-07",160.3549,161.7551,150.7688,151.0234,1926000.0],["2022-03-08",150.4506,159.0661,149.8221,153.1315,1481500.0],["2022-03-09",156.242,158.6843,154.0702,156.242,1072100.0],["2022-03-10",154.0384,154.2771,149.0107,149.6471,1429800.0],["2022-03-11",151.8825,153.1077,147.173,147.4912,1070800.0],["2022-03-14",149.5755,150.3153,145.7808,148.1117,1171600.0],["2022-03-15",150.2437,152.7417,148.8993,151.2222,769200.0],["2022-03-16",152.0257,156.0988,149.8698,153.9986,759300.0],["2022-03-17",152.4235,155.8681,151.4927,155.4942,576900.0],["2022-03-18",151.6439,155.359,148.3265,154.9055,2281500.0],["2022-03-21",154.5714,155.0726,147.4753,148.6049,1267600.0],["2022-03-22",149.8539,152.4156,149.2573,150.2278,797300.0],["2022-03-23",149.2653,149.9494,145.3592,145.4308,820100.0],["2022-03-24",145.9002,146.2343,143.9909,145.4149,1031400.0],["2022-03-25",145.6217,146.457,143.6329,144.2932,801400.0],["2022-03-28",144.0784,146.1388,143.4022,145.1842,1359300.0],["2022-03-29",148.0561,152.2326,147.3321,148.8516,2259000.0],["2022-03-30",148.5413,148.7402,143.434,143.4499,1173500.0],["2022-03-31",143.2352,143.2352,137.3323,137.4516,1610900.0],["2022-04-01",139.0188,139.2575,134.6434,137.1811,1235100.0],["2022-04-04",137.6584,140.7292,137.2766,139.2893,1124300.0],["2022-04-05",138.5813,140.411,136.505,137.4516,924500.0],["2022-04-06",135.248,136.4095,133.1717,133.5933,1166600.0],["2022-04-07",133.2751,134.8821,130.8806,134.1582,1173200.0],["2022-04-08",134.0467,138.1278,131.6601,136.8947,1327600.0],["2022-04-11",136.672,142.8532,136.672,140.3553,1328800.0],["2022-04-12",141.4213,144.5398,138.7404,138.8995,1050500.0],["2022-04-13",138.4222,141.3656,137.6982,140.9361,798800.0],["2022-04-14",140.0848,141.6997,135.598,135.6776,1451800.0],["2022-04-18",135.3116,137.0061,133.7524,135.8606,997500.0],["2022-04-19",136.7595,140.8883,136.7595,140.4508,932200.0],["2022-04-20",141.485,143.3545,139.6155,141.6759,1060500.0],["2022-04-21",143.9034,145.1683,140.2758,141.6839,886600.0],["2022-04-22",141.0077,141.0077,137.388,138.279,1114200.0],["2022-04-25",138.0244,142.3998,135.0889,142.2964,2564400.0],["2022-04-26",148.7243,155.0249,146.5684,148.8914,4429100.0],["2022-04-27",146.5764,152.6304,144.4523,145.5979,1992500.0],["2022-04-28",147.1093,150.3631,144.4682,147.3957,953300.0],["2022-04-29",147.0855,149.488,143.9749,144.4045,1236900.0],["2022-05-02",144.15,147.8412,142.8851,147.3878,1019400.0],["2022-05-03",147.9765,152.4394,146.9423,151.4927,1033300.0],["2022-05-04",150.7449,158.3661,150.0131,157.666,1415100.0],["2022-05-05",154.2691,155.8522,149.488,151.1745,925100.0],["2022-05-06",149.663,153.0599,146.5923,152.0178,818600.0],["2022-05-09",149.7346,155.5658,149.7346,153.8077,1304600.0],["2022-05-10",155.7647,156.1625,147.2923,150.0289,831900.0],["2022-05-11",149.2493,150.1881,139.9417,140.4349,1064700.0],["2022-05-12",140.411,147.3242,139.7587,145.1524,1155600.0],["2022-05-13",146.2343,149.0505,143.8875,145.5501,693600.0],["2022-05-16",143.6806,145.4547,139.4405,143.9352,772600.0],["2022-05-17",146.7673,148.78,143.8716,148.4697,668900.0],["2022-05-18",142.4396,143.3465,136.0674,138.6927,1744600.0],["2022-05-19",137.7042,140.6293,136.4586,138.0739,1042000.0],["2022-05-20",139.9543,139.9543,134.4336,139.673,1278300.0],["2022-05-23",140.4525,141.232,137.5756,139.7293,806300.0],["2022-05-24",138.4034,138.4275,133.2764,134.9318,1138400.0],["2022-05-25",134.1764,141.1034,134.1764,139.7213,929400.0],["2022-05-26",140.6293,145.9571,140.6293,143.8115,1338400.0],["2022-05-27",144.4303,146.9215,144.1812,146.9054,864800.0],["2022-05-31",145.3384,149.5573,144.3018,148.0546,1395700.0],["2022-06-01",148.0626,148.6653,145.0652,145.0732,916100.0],["2022-06-02",145.8848,146.1259,143.1767,145.0732,862900.0],["2022-06-03",143.7874,144.3017,140.8382,141.465,860200.0],["2022-06-06",141.899,143.0321,140.782,141.2561,710800.0],["2022-06-07",136.2497,139.2471,134.0559,139.1427,1252900.0],["2022-06-08",137.7685,138.773,135.9202,136.8685,634400.0],["2022-06-09",136.6756,139.9543,136.2095,137.1015,622800.0],["2022-06-10",135.1568,136.2658,131.9425,132.071,707700.0],["2022-06-13",131.171,131.171,125.8351,126.9521,975600.0],["2022-06-14",126.9039,128.0932,122.9582,124.8467,869600.0],["2022-06-15",126.028,129.0013,124.3163,124.9753,1125200.0],["2022-06-16",121.5439,122.1466,117.2688,118.4902,1742500.0],["2022-06-17",118.5706,122.3796,117.2929,121.5439,2112200.0],["2022-06-21",124.2199,125.2404,122.1546,122.9663,855300.0],["2022-06-22",120.2501,123.2395,119.2215,122.7895,827100.0],["2022-06-23",123.1029,131.6049,123.1029,131.4523,1658300.0],["2022-06-24",132.5291,134.7791,130.0459,133.6782,1530000.0],["2022-06-27",134.2006,134.5863,130.8335,131.6933,849700.0],["2022-06-28",132.296,133.3889,129.2183,129.4031,756200.0],["2022-06-29",129.1299,129.9093,126.2932,126.7592,723000.0],["2022-06-30",124.5574,126.044,121.8091,124.4529,955600.0],["2022-07-01",124.9994,128.1093,124.2038,126.6387,968300.0],["2022-07-05",124.8065,129.1941,124.2279,129.1781,886700.0],["2022-07-06",129.9013,131.3398,126.6468,128.0048,711100.0],["2022-07-07",128.4789,131.2915,126.9521,130.3835,725200.0],["2022-07-08",130.2067,131.0344,128.9451,129.2263,592900.0],["2022-07-11",128.8405,130.6808,128.4307,128.7039,591400.0],["2022-07-12",129.7647,134.2327,129.6683,132.0389,936000.0],["2022-07-13",129.2986,132.5853,128.5914,131.3237,529900.0],["2022-07-14",129.0897,129.9174,126.1324,127.9807,617300.0],["2022-07-15",129.4433,130.287,126.4217,128.0771,797900.0],["2022-07-18",128.8165,132.0228,127.9325,129.6361,671000.0],["2022-07-19",131.4442,133.0193,129.7245,132.7702,859600.0],["2022-07-20",133.4371,134.7229,131.4683,134.4497,543800.0],["2022-07-21",133.5979,135.6872,132.0871,135.4381,694900.0],["2022-07-22",136.1051,138.0578,133.4693,134.8193,713700.0],["2022-07-25",134.9961,135.9846,130.9782,132.3121,1687500.0],["2022-07-26",135.4702,136.7078,133.0353,135.2934,2780600.0],["2022-07-27",135.2372,136.7158,133.9193,135.8801,1165700.0],["2022-07-28",136.0327,141.9713,136.0327,141.1999,1013900.0],["2022-07-29",141.666,141.666,137.4069,138.9177,1589300.0],["2022-08-01",138.0578,141.2642,137.0292,141.0874,756000.0],["2022-08-02",140.2195,140.2195,134.6104,134.7551,814900.0],["2022-08-03",135.0765,135.631,132.5612,133.5095,752600.0],["2022-08-04",132.5934,136.1774,132.5934,135.0202,561300.0],["2022-08-05",133.863,136.2015,133.2443,135.3738,553200.0],["2022-08-08",134.6024,136.1292,132.3925,132.4568,1335000.0],["2022-08-09",132.1915,132.1915,127.3378,127.5307,1376700.0],["2022-08-10",130.7451,134.514,130.1986,133.9113,1095700.0],["2022-08-11",134.6747,136.6757,133.622,134.0077,715900.0],["2022-08-12",134.972,135.5827,133.9996,134.4416,514300.0],["2022-08-15",133.4773,137.3265,133.413,136.9086,628900.0],["2022-08-16",135.7756,143.0803,135.4059,141.0793,1095500.0],["2022-08-17",138.773,140.4043,137.2864,138.9739,637800.0],["2022-08-18",139.1266,139.8257,137.9694,138.7891,349700.0],["2022-08-19",138.1301,138.1301,134.538,135.197,609000.0],["2022-08-22",132.9148,134.2005,131.629,132.4085,804200.0],["2022-08-23",132.5934,134.0559,132.4327,132.6496,618900.0],["2022-08-24",132.4326,134.3211,130.5522,132.7702,546800.0],["2022-08-25",133.2494,136.7012,132.6889,136.6525,517400.0],["2022-08-26",137.156,137.2291,129.1396,129.4077,646300.0],["2022-08-29",128.5305,129.7894,127.9294,128.0269,412100.0],["2022-08-30",129.0746,129.7163,127.0848,128.165,528000.0],["2022-08-31",129.1071,129.497,126.2076,127.1903,737200.0],["2022-09-01",126.6218,126.9061,123.7791,126.0289,667600.0],["2022-09-02",127.2228,128.3031,123.8441,124.8269,514400.0],["2022-09-06",125.3142,125.3142,121.5212,122.642,713500.0],["2022-09-07",123.1862,125.8746,122.9588,125.4279,484600.0],["2022-09-08",124.3071,126.5568,122.772,126.5244,479800.0],["2022-09-09",127.897,130.9508,127.6371,130.1224,607800.0],["2022-09-12",130.6178,132.5102,129.7081,129.9274,623800.0],["2022-09-13",125.8908,126.2401,118.3211,119.0846,1532800.0],["2022-09-14",119.4582,120.0917,117.2328,118.3049,1100900.0],["2022-09-15",118.2399,119.7993,117.5495,118.4917,898500.0],["2022-09-16",117.3221,119.4745,116.8511,117.8176,1993800.0],["2022-09-19",117.6551,120.5059,117.1353,119.6044,665800.0],["2022-09-20",118.0775,118.3292,114.8612,116.0551,692900.0],["2022-09-21",116.5505,119.6694,115.6896,115.7383,664800.0],["2022-09-22",114.8936,115.8195,113.8053,113.8459,519400.0],["2022-09-23",113.3261,114.4063,112.2053,114.3495,722400.0],["2022-09-26",113.4642,114.9261,111.523,111.6205,644200.0],["2022-09-27",112.5789,112.8713,110.6702,111.4662,440400.0],["2022-09-28",111.8723,115.9739,111.7342,115.3404,488300.0],["2022-09-29",113.6672,113.8378,111.2388,111.7748,490600.0],["2022-09-30",112.051,112.3434,109.3869,109.4925,744000.0],["2022-10-03",111.1981,114.7231,110.2073,114.0652,729900.0],["2022-10-04",116.3312,118.8897,116.1851,118.7678,623200.0],["2022-10-05",116.315,118.2886,115.4947,117.314,512100.0],["2022-10-06",116.8673,118.0125,115.9983,116.0714,393900.0],["2022-10-07",113.919,114.6825,111.5149,112.6763,550200.0],["2022-10-10",113.3099,115.3322,113.1718,114.6338,580800.0],["2022-10-11",114.7556,117.6957,114.1383,116.0957,428900.0],["2022-10-12",116.0876,116.8673,113.9921,116.1038,552500.0],["2022-10-13",113.4885,119.3039,111.986,116.4125,780200.0],["2022-10-14",116.9566,117.2978,112.4246,113.0662,820000.0],["2022-10-17",115.8601,116.6236,113.4885,114.4469,677400.0],["2022-10-18",116.112,117.8419,115.0886,117.0379,566200.0],["2022-10-19",115.3485,116.6236,111.3281,111.9048,1035800.0],["2022-10-20",111.6449,113.6997,106.0082,106.6661,2536600.0],["2022-10-21",102.1096,109.1189,101.0619,106.5767,4107100.0],["2022-10-24",108.1037,109.7687,106.2031,107.9412,1378900.0],["2022-10-25",107.5026,111.8398,107.2752,111.2712,1065400.0],["2022-10-26",108.4042,111.5474,106.796,109.4357,1062300.0],["2022-10-27",110.1423,112.5951,109.4113,109.6712,965400.0],["2022-10-28",109.4276,113.716,108.8428,113.6348,714500.0],["2022-10-31",112.9363,113.0094,110.5971,112.2784,984400.0],["2022-11-01",113.7078,114.2276,111.1169,111.5717,731000.0],["2022-11-02",111.5718,112.7576,106.8691,106.9016,938600.0],["2022-11-03",105.3259,106.7798,103.3767,104.9442,839600.0],["2022-11-04",106.5767,108.5585,104.9117,108.2905,658000.0],["2022-11-07",109.3788,111.4012,107.9087,111.0926,643300.0],["2022-11-08",112.0834,115.4297,111.8073,114.9342,1131700.0],["2022-11-09",114.1627,116.3394,111.8398,112.124,765100.0],["2022-11-10",116.7536,122.2116,116.7536,121.5456,1110400.0],["2022-11-11",121.5049,127.9213,121.2775,127.1741,944500.0],["2022-11-14",125.8096,127.9132,124.1121,124.2177,871000.0],["2022-11-15",127.101,128.3355,123.5517,125.4928,631500.0],["2022-11-16",124.104,124.2583,119.9455,121.2776,623800.0],["2022-11-17",119.2969,121.5652,117.1108,121.483,551800.0],["2022-11-18",123.1184,123.5211,119.2723,121.1542,526200.0],["2022-11-21",120.3324,120.7516,118.3272,119.3627,513700.0],["2022-11-22",120.5215,121.6638,119.7572,120.8502,462300.0],["2022-11-23",121.0474,122.5267,120.4721,121.9186,301500.0],["2022-11-25",121.4583,123.0855,121.4583,122.2637,190000.0],["2022-11-28",121.3186,122.1487,117.9162,118.1957,463200.0],["2022-11-29",117.5629,120.3406,117.2752,119.9708,834600.0],["2022-11-30",119.5435,120.6447,116.3712,120.4228,908300.0],["2022-12-01",121.6063,124.195,121.22,122.4692,539900.0],["2022-12-02",120.1599,121.2529,118.2203,120.0859,783700.0],["2022-12-05",118.4751,118.7463,115.9603,116.2562,498600.0],["2022-12-06",116.3794,117.1684,114.6864,116.5849,928600.0],["2022-12-07",116.6999,119.1819,115.6644,117.3245,617600.0],["2022-12-08",117.5218,120.0694,116.8643,119.4613,559900.0],["2022-12-09",118.9353,119.7982,118.1053,118.1874,403000.0],["2022-12-12",118.4176,121.409,117.2752,121.1789,683000.0],["2022-12-13",125.7565,127.4577,120.39,121.1954,1007900.0],["2022-12-14",120.3406,122.8719,118.6559,119.9873,679600.0],["2022-12-15",117.8341,119.3051,117.3985,118.3929,628900.0],["2022-12-16",116.5027,117.7519,115.007,116.2808,1350900.0],["2022-12-19",115.8535,116.8643,114.2344,114.7029,625100.0],["2022-12-20",112.6894,114.1687,111.3169,112.6236,787800.0],["2022-12-21",113.7742,116.4945,113.7742,116.0507,754300.0],["2022-12-22",114.407,114.8179,111.9744,114.7193,798700.0],["2022-12-23",114.5221,116.4369,114.407,116.3876,299500.0],["2022-12-27",116.1164,117.1108,115.6891,116.4452,404200.0],["2022-12-28",116.5767,117.1026,113.692,113.7003,371700.0],["2022-12-29",114.2838,118.1053,113.9386,117.604,505200.0],["2022-12-30",116.1411,117.2424,115.0398,116.2562,456400.0],["2023-01-03",118.4422,119.1736,116.815,118.1217,513000.0],["2023-01-04",119.7489,122.8555,119.7407,121.82,570300.0],["2023-01-05",120.39,123.2746,119.3544,123.0773,619000.0],["2023-01-06",124.3676,125.5264,123.6362,124.5073,864800.0],["2023-01-09",124.9183,127.4741,124.5073,125.1977,545200.0],["2023-01-10",124.5484,127.4166,124.4334,127.1372,479200.0],["2023-01-11",124.1457,127.8686,123.5951,126.7756,809600.0],["2023-01-12",128.1891,128.1891,125.5017,126.6769,475800.0],["2023-01-13",124.8525,127.6467,124.8525,126.8002,344500.0],["2023-01-17",125.2388,130.745,124.0471,127.3016,1202900.0],["2023-01-18",127.1618,128.1645,123.5376,123.5704,712700.0],["2023-01-19",122.5021,122.7815,119.0504,119.5681,583900.0],["2023-01-20",120.3078,124.0471,118.7627,123.9485,517200.0],["2023-01-23",124.4909,126.1099,123.8252,125.0169,399900.0],["2023-01-24",124.6552,126.3811,124.3019,125.5182,373200.0],["2023-01-25",124.2608,126.2003,123.891,124.9429,443400.0],["2023-01-26",124.7539,126.0688,122.8226,123.3321,674700.0],["2023-01-27",122.4774,127.203,121.8611,126.6441,621400.0],["2023-01-30",124.9922,128.6082,124.1046,126.1838,1220300.0],["2023-01-31",128.2055,129.126,124.9182,127.8686,1656600.0],["2023-02-01",127.3838,130.1287,124.6635,128.6165,1002100.0],["2023-02-02",129.6109,132.1011,129.2,130.63,1198100.0],["2023-02-03",128.4685,130.1204,127.3015,127.3591,622200.0],["2023-02-06",125.4689,126.3729,122.4363,123.2581,931400.0],["2023-02-07",122.3459,123.439,121.0556,122.9623,647200.0],["2023-02-08",121.9761,122.0254,118.2203,118.3107,759100.0],["2023-02-09",119.3051,120.3571,115.1631,115.9767,765200.0],["2023-02-10",115.0563,117.2506,115.0563,116.3055,608400.0],["2023-02-13",116.289,121.3351,116.0178,121.3022,716300.0],["2023-02-14",120.4886,124.532,119.5846,123.743,874200.0],["2023-02-15",123.1102,123.6773,121.2775,121.4994,832900.0],["2023-02-16",118.8121,121.2118,118.1299,119.2641,664000.0],["2023-02-17",118.6066,119.5517,116.7739,119.1654,688900.0],["2023-02-21",116.5109,118.6477,115.5987,115.7877,847800.0],["2023-02-22",116.8396,117.1109,115.0563,115.385,639500.0],["2023-02-23",116.0836,116.2726,113.9221,115.9849,570900.0],["2023-02-24",113.6427,116.2972,113.6427,114.3084,811500.0],["2023-02-27",115.8535,116.6588,113.7167,114.1851,650800.0],["2023-02-28",114.103,115.007,113.3222,113.3962,798300.0],["2023-03-01",113.2811,113.3469,111.1608,112.2374,939800.0],["2023-03-02",111.4882,114.6683,110.947,114.4435,615500.0],["2023-03-03",115.4509,116.4415,114.5101,115.5008,530600.0],["2023-03-06",115.992,117.0492,113.9523,114.252,953200.0],["2023-03-07",114.8181,115.5258,112.1208,112.1375,578300.0],["2023-03-08",112.6703,113.9524,111.5548,113.7942,686100.0],["2023-03-09",113.8607,115.0928,111.7462,111.7628,844500.0],["2023-03-10",111.971,111.971,108.1915,109.3819,831400.0],["2023-03-13",108.4912,112.4622,107.4672,109.7233,1209900.0],["2023-03-14",111.6213,112.612,109.024,109.8648,1057500.0],["2023-03-15",108.2248,110.1145,105.6607,107.2091,1085700.0],["2023-03-16",105.8438,108.7992,105.5774,107.7752,895500.0],["2023-03-17",107.6503,108.2914,105.977,106.9344,3073100.0],["2023-03-20",107.001,110.3726,106.618,109.0656,1069700.0],["2023-03-21",110.306,111.0386,108.1498,109.0489,671800.0],["2023-03-22",108.2664,109.332,105.7855,105.8605,549000.0],["2023-03-23",106.4515,107.5421,103.8708,104.9697,576700.0],["2023-03-24",103.8708,106.1352,103.313,105.8688,468200.0],["2023-03-27",106.8761,107.1592,105.4609,106.4182,413600.0],["2023-03-28",106.5015,107.2674,105.2278,105.7522,358700.0],["2023-03-29",107.0759,107.3423,105.9604,107.1841,550700.0],["2023-03-30",108.3746,108.7243,106.7346,107.1425,371200.0],["2023-03-31",107.6004,109.973,107.6004,109.9064,456700.0],["2023-04-03",109.9564,110.3893,108.666,109.6483,564400.0],["2023-04-04",109.7482,109.7482,107.1924,108.5994,426100.0],["2023-04-05",107.975,108.358,107.1841,107.7669,626600.0],["2023-04-06",108.0333,108.1249,106.0353,106.1019,559300.0],["2023-04-10",105.5108,107.5005,105.0613,107.4589,582100.0],["2023-04-11",111.1635,112.7869,109.9148,111.5714,1586000.0],["2023-04-12",112.8534,113.9107,110.3393,111.5131,854100.0],["2023-04-13",112.2957,112.587,110.9054,111.8877,796300.0],["2023-04-14",111.8877,112.8618,110.9637,112.3456,900600.0],["2023-04-17",112.6453,114.0939,112.4372,114.0356,513900.0],["2023-04-18",114.3436,116.225,114.0772,116.2084,850200.0],["2023-04-19",115.8754,116.3583,114.7682,116.1668,483200.0],["2023-04-20",116.0419,117.5904,115.7089,117.1075,600200.0],["2023-04-21",117.5737,118.0982,116.9327,117.3656,668800.0],["2023-04-24",117.4155,119.0389,116.4665,117.1325,1072900.0],["2023-04-25",118.9557,119.8797,110.2394,110.3476,2265400.0],["2023-04-26",109.5734,109.8481,106.4515,107.4089,1571200.0],["2023-04-27",108.3746,112.7369,108.0,112.7119,1284100.0],["2023-04-28",113.7442,116.4665,113.3946,116.2084,1059500.0],["2023-05-01",116.7495,118.5311,116.3083,116.3749,919800.0],["2023-05-02",115.9171,116.5747,113.5944,115.7173,993100.0],["2023-05-03",116.7246,120.3792,116.1834,117.5071,1039100.0],["2023-05-04",116.7329,117.1242,112.8784,113.0116,762400.0],["2023-05-05",114.5434,114.8181,113.2197,114.0689,577000.0],["2023-05-08",114.6933,114.6933,112.8285,113.944,417400.0],["2023-05-09",112.995,113.7193,112.5954,113.1698,472400.0],["2023-05-10",113.9024,113.9024,109.0489,111.1552,755500.0],["2023-05-11",110.3726,111.1801,109.4485,110.2394,449200.0],["2023-05-12",110.6806,110.6806,106.7346,108.7159,684300.0],["2023-05-15",108.999,109.4735,108.358,109.3153,411500.0],["2023-05-16",107.4256,107.7253,104.7699,106.6513,1058400.0],["2023-05-17",106.6597,109.8981,106.5931,109.3403,605800.0],["2023-05-18",109.5597,113.0106,108.8931,112.7659,867700.0],["2023-05-19",112.7659,112.7659,110.1672,110.8928,440700.0],["2023-05-22",110.8759,111.6184,110.0237,110.9097,370400.0],["2023-05-23",109.9647,112.9093,109.4331,112.0065,806000.0],["2023-05-24",111.8715,112.5887,110.2178,111.9728,598200.0],["2023-05-25",112.4115,112.9599,110.454,111.6184,408700.0],["2023-05-26",111.4412,113.7952,110.8843,113.2468,454500.0],["2023-05-30",113.8796,114.2762,111.939,112.015,595000.0],["2023-05-31",110.2262,110.859,107.425,109.0872,982500.0],["2023-06-01",108.7834,110.9434,107.1381,110.8675,855600.0],["2023-06-02",112.4706,115.3646,111.5256,114.4871,728800.0],["2023-06-05",113.9218,114.3352,111.4328,112.614,667300.0],["2023-06-06",112.4115,116.124,112.1078,115.7949,521000.0],["2023-06-07",116.5712,123.2114,116.5712,123.1692,1037100.0],["2023-06-08",123.1777,123.608,120.6549,121.4311,781100.0],["2023-06-09",121.1949,121.6505,119.6677,119.8617,595200.0],["2023-06-12",120.157,122.2242,118.9927,121.8023,501900.0],["2023-06-13",122.3423,124.5951,122.1736,123.7683,636400.0],["2023-06-14",124.3757,125.6076,122.8064,123.1523,552700.0],["2023-06-15",123.0764,125.2954,123.0764,125.1014,443900.0],["2023-06-16",125.5401,125.9283,123.127,123.6164,887900.0],["2023-06-20",123.1945,123.9707,122.047,123.5657,476500.0],["2023-06-21",122.8064,123.2705,120.5789,122.0555,750800.0],["2023-06-22",121.7855,121.7855,119.2458,120.3089,395600.0],["2023-06-23",118.9674,119.3555,117.6511,118.6214,1031700.0],["2023-06-26",119.0096,120.7561,117.474,120.4692,559300.0],["2023-06-27",120.5789,125.6329,120.4439,124.8651,634200.0],["2023-06-28",123.8526,126.0295,122.7389,123.7514,804100.0],["2023-06-29",123.7851,126.5442,123.1861,126.1054,670600.0],["2023-06-30",126.5273,126.7973,125.2279,125.5401,429000.0],["2023-07-03",125.3123,126.2489,124.8904,125.8523,312800.0],["2023-07-05",125.0845,125.3714,123.9286,124.2998,345800.0],["2023-07-06",122.7642,123.9286,122.0048,123.6586,441700.0],["2023-07-07",123.7598,126.2404,123.3548,125.1098,770900.0],["2023-07-10",125.3714,129.5479,125.1857,129.4213,524200.0],["2023-07-11",130.2651,134.4838,129.5563,133.2941,989200.0],["2023-07-12",134.6103,135.5215,133.2181,133.3025,550200.0],["2023-07-13",133.9269,134.7116,131.5475,132.4841,525000.0],["2023-07-14",132.7457,132.7457,129.3201,129.7588,782000.0],["2023-07-17",128.9995,129.8685,127.9279,127.9954,622400.0],["2023-07-18",127.506,131.1004,127.506,130.8726,898700.0],["2023-07-19",130.881,132.9228,130.5182,131.7079,649500.0],["2023-07-20",126.3248,129.2188,125.8776,127.8014,1254600.0],["2023-07-21",128.8644,129.1851,125.9367,126.3332,763200.0],["2023-07-24",126.7298,128.2991,126.696,127.2023,1050500.0],["2023-07-25",126.1645,126.367,121.0514,123.4476,1966800.0],["2023-07-26",122.4942,124.3842,120.8489,121.1358,1114700.0],["2023-07-27",122.3002,123.0427,119.2627,119.6255,900600.0],["2023-07-28",120.6549,122.2411,120.0896,120.3089,662600.0],["2023-07-31",120.6464,122.0639,120.6042,121.718,1892400.0],["2023-08-01",120.6295,121.5492,119.6424,120.8911,533300.0],["2023-08-02",119.2796,125.2954,119.0518,122.798,1329800.0],["2023-08-03",122.4014,122.4014,119.2121,119.4399,557900.0],["2023-08-04",119.9039,121.102,119.3471,119.3892,533500.0],["2023-08-07",119.9377,121.8361,119.7689,120.5452,685900.0],["2023-08-08",119.0686,119.8027,117.6596,119.6086,451000.0],["2023-08-09",118.4611,119.2036,117.2799,117.9464,489700.0],["2023-08-10",118.4611,119.2796,117.3811,118.0899,750900.0],["2023-08-11",118.1743,118.7058,117.6005,118.5961,501700.0],["2023-08-14",118.0224,118.4358,116.8327,117.4318,507600.0],["2023-08-15",117.5161,117.7946,116.3349,116.8074,546100.0],["2023-08-16",116.4362,117.5162,114.6812,114.7234,454300.0],["2023-08-17",115.7359,115.7359,112.8418,113.3312,659700.0],["2023-08-18",112.4959,114.4871,112.2175,114.0315,596300.0],["2023-08-21",114.3099,114.5377,112.1162,112.4115,492500.0],["2023-08-22",112.7406,114.9427,112.5634,114.7487,982100.0],["2023-08-23",114.7487,114.7487,113.694,114.5377,722400.0],["2023-08-24",115.0164,115.3156,113.7428,114.1531,741700.0],["2023-08-25",114.4694,115.0933,113.3838,114.5377,541000.0],["2023-08-28",115.1275,117.5551,115.1275,116.6747,759800.0],["2023-08-29",116.4353,118.4525,115.9737,117.9397,440400.0],["2023-08-30",117.9739,119.3586,117.8286,118.4953,426500.0],["2023-08-31",118.6406,119.692,117.9995,119.6321,582000.0],["2023-09-01",120.0167,121.8203,120.0167,121.3331,557100.0],["2023-09-05",120.786,121.0596,117.2046,117.6662,633900.0],["2023-09-06",117.5294,118.5551,117.5209,118.1106,480500.0],["2023-09-07",117.5294,118.1277,115.8455,116.3498,689700.0],["2023-09-08",116.3413,117.8542,116.2045,116.6747,347700.0],["2023-09-11",116.8456,117.9739,116.5977,117.0678,380200.0],["2023-09-12",116.7003,117.7858,116.2558,116.555,340500.0],["2023-09-13",116.6661,117.008,115.307,115.4694,352600.0],["2023-09-14",116.5293,117.9568,115.3925,116.7259,481500.0],["2023-09-15",115.8284,118.0252,114.8369,117.9397,1572500.0],["2023-09-18",117.8029,118.1534,116.2216,117.1191,488600.0],["2023-09-19",116.7174,117.6576,116.3498,117.2986,342000.0],["2023-09-20",118.0081,118.7261,116.29,116.5464,243200.0],["2023-09-21",115.7002,115.7002,113.3496,113.3838,410100.0],["2023-09-22",113.5804,113.7856,111.5974,111.9051,313100.0],["2023-09-25",111.4093,113.4094,111.4093,112.6487,330900.0],["2023-09-26",111.9222,112.2983,110.9478,111.2469,408400.0],["2023-09-27",111.888,113.0163,110.9392,111.6572,441600.0],["2023-09-28",111.4093,114.5719,111.3495,113.8112,589600.0],["2023-09-29",114.9566,115.7771,114.2129,114.2813,419500.0],["2023-10-02",113.8796,114.7771,111.7341,112.8881,463800.0],["2023-10-03",112.2128,112.6145,109.4177,109.4861,487400.0],["2023-10-04",109.6058,110.1614,108.298,110.0503,471000.0],["2023-10-05",109.9391,110.3751,107.4432,107.5031,595100.0],["2023-10-06",106.4175,107.127,104.8277,106.2124,829200.0],["2023-10-09",105.3149,107.7681,104.1781,107.5544,532100.0],["2023-10-10",108.0758,109.8366,107.5287,109.3152,436500.0],["2023-10-11",110.0161,110.5546,108.6143,109.546,449600.0],["2023-10-12",109.1955,109.1955,105.2294,105.5884,562700.0],["2023-10-13",105.4345,105.9816,104.6653,105.3833,463600.0],["2023-10-16",106.3662,108.8365,106.1953,108.1869,1078500.0],["2023-10-17",107.6997,113.0932,107.6997,111.8965,907500.0],["2023-10-18",110.7683,112.2727,109.64,111.3752,1038000.0],["2023-10-19",111.3495,113.0419,110.3494,110.3922,623600.0],["2023-10-20",110.5546,111.1187,109.3237,110.264,524200.0],["2023-10-23",109.7169,111.3495,108.9305,109.0673,698800.0],["2023-10-24",109.6485,110.5204,107.8706,108.5972,730800.0],["2023-10-25",108.0758,109.0502,105.8192,107.3663,865400.0],["2023-10-26",101.8788,102.554,89.3224,90.3737,4855600.0],["2023-10-27",88.5702,88.895,84.1083,87.2709,2931500.0],["2023-10-30",87.2795,88.083,85.2622,87.6385,1244100.0],["2023-10-31",87.7239,89.895,87.2196,89.3736,891500.0],["2023-11-01",89.3053,89.5617,87.3564,89.3565,906200.0],["2023-11-02",90.6045,92.2713,90.3908,91.9636,775400.0],["2023-11-03",93.5107,95.6732,93.0918,95.2715,1008200.0],["2023-11-06",95.3741,95.6903,93.7756,95.1347,863100.0],["2023-11-07",94.4594,95.5792,94.0321,94.8526,625200.0],["2023-11-08",95.2116,96.1091,94.4338,95.8698,537700.0],["2023-11-09",96.3485,96.3485,92.0918,92.2542,799000.0],["2023-11-10",92.8867,93.8526,91.596,93.844,747500.0],["2023-11-13",93.3996,93.7586,91.6046,91.6729,774200.0],["2023-11-14",95.1091,99.1093,94.6646,96.6134,1217700.0],["2023-11-15",97.0665,98.8444,96.6733,98.2631,1310600.0],["2023-11-16",98.0374,98.9401,96.4057,97.4559,911700.0],["2023-11-17",98.3586,98.4454,96.397,97.6382,593800.0],["2023-11-20",97.8899,97.8899,95.7026,96.6747,927600.0],["2023-11-21",95.3815,95.6158,92.9511,94.2791,1043600.0],["2023-11-22",95.2339,95.4769,93.9146,94.5309,1264600.0],["2023-11-24",94.2791,94.7652,93.2723,94.7652,412100.0],["2023-11-27",94.0708,95.1037,92.873,94.0795,1014700.0],["2023-11-28",93.7844,94.4354,92.6907,94.0274,950500.0],["2023-11-29",94.7479,96.2408,94.3225,95.1558,1061400.0],["2023-11-30",95.2513,96.4404,94.0448,94.5222,4858600.0],["2023-12-01",94.7565,99.2787,94.4701,98.6711,1252600.0],["2023-12-04",98.2284,99.1224,96.7789,97.1521,1010300.0],["2023-12-05",96.0758,96.1106,93.7844,93.8191,874800.0],["2023-12-06",94.392,95.9109,93.958,94.7999,933600.0],["2023-12-07",94.7826,96.4143,93.8278,96.2841,1061300.0],["2023-12-08",96.3276,97.5427,95.6505,96.6834,827800.0],["2023-12-11",95.8241,96.7615,94.8694,95.312,905400.0],["2023-12-12",95.4422,95.9196,94.201,95.3467,751400.0],["2023-12-13",94.9562,99.7126,94.3659,99.5998,868200.0],["2023-12-14",101.8826,109.0867,101.8826,106.4307,2163200.0],["2023-12-15",106.0922,106.4568,102.4815,103.3321,2029200.0],["2023-12-18",103.3408,103.74,101.8999,102.3166,646200.0],["2023-12-19",103.2106,104.5733,103.1758,104.0178,595400.0],["2023-12-20",103.4015,104.148,101.0667,101.2576,562800.0],["2023-12-21",102.0909,102.7939,100.9886,102.7158,563200.0],["2023-12-22",102.7419,103.9136,102.7419,103.4015,547100.0],["2023-12-26",103.7227,106.0141,103.3147,105.7016,642800.0],["2023-12-27",106.0228,107.2293,105.5454,106.3266,647300.0],["2023-12-28",105.8926,107.29,105.7711,106.7953,576500.0],["2023-12-29",106.3613,107.9497,105.4326,105.693,740200.0],["2024-01-02",105.0854,107.6806,104.799,106.6738,713200.0],["2024-01-03",105.3197,105.5367,101.9867,102.3079,866600.0],["2024-01-04",102.0301,102.9241,101.5875,102.5596,619300.0],["2024-01-05",102.1516,105.4065,102.1516,104.9812,1015000.0],["2024-01-08",105.0073,106.4221,104.4865,105.8405,696500.0],["2024-01-09",104.7903,105.6496,104.3389,104.9205,533200.0],["2024-01-10",105.0767,105.2763,103.8095,104.7122,485400.0],["2024-01-11",104.2434,104.5646,101.8565,104.4691,716400.0],["2024-01-12",105.1896,105.5194,98.4541,99.0877,1603000.0],["2024-01-16",98.2197,98.9488,96.7702,97.7597,1547500.0],["2024-01-17",96.5879,98.2631,96.4317,97.2823,712600.0],["2024-01-18",97.8552,98.0027,96.3449,97.5514,708200.0],["2024-01-19",97.508,98.5669,96.1713,97.751,697600.0],["2024-01-22",98.2284,100.1813,97.9159,99.1658,874500.0],["2024-01-23",99.3828,99.7213,96.5185,96.831,1037700.0],["2024-01-24",96.831,97.6208,95.1037,95.7894,1004800.0],["2024-01-25",96.3189,99.3568,96.1366,99.1832,989400.0],["2024-01-26",100.381,101.8999,99.9904,100.65,1120200.0],["2024-01-29",101.2316,103.0891,100.6501,102.2384,1630600.0],["2024-01-30",97.4299,98.2197,95.1558,95.4856,4092100.0],["2024-01-31",95.6766,98.9054,94.6957,95.0603,2759100.0],["2024-02-01",95.9109,97.0914,94.9301,96.6921,1274600.0],["2024-02-02",95.4856,96.7095,93.5761,95.8588,1673900.0],["2024-02-05",94.7305,95.1211,93.307,93.9146,1033500.0],["2024-02-06",93.741,95.0343,93.524,94.8086,735300.0],["2024-02-07",95.6332,95.7547,93.6455,94.6524,866000.0],["2024-02-08",94.9475,95.9717,94.635,95.6418,910600.0],["2024-02-09",95.2426,95.8502,94.2965,94.661,687700.0],["2024-02-12",94.8607,98.2978,94.7739,97.317,1645300.0],["2024-02-13",94.2531,94.9214,91.9703,92.8209,1553200.0],["2024-02-14",93.8712,95.2773,92.9772,94.444,997100.0],["2024-02-15",95.0169,96.1279,94.9214,95.3033,660500.0],["2024-02-16",93.932,95.1645,93.498,93.8799,748600.0],["2024-02-20",93.307,95.5811,93.0813,94.9561,675000.0],["2024-02-21",95.0343,95.5985,94.5048,95.4856,634200.0],["2024-02-22",96.3623,97.4646,95.6592,96.7529,908900.0],["2024-02-23",96.7789,97.2736,95.9543,95.963,1063500.0],["2024-02-26",95.1471,95.9196,93.1334,93.1768,1535200.0],["2024-02-27",94.3225,95.1384,93.2636,93.5848,1258900.0],["2024-02-28",93.1161,94.2184,92.9859,93.4199,1278000.0],["2024-02-29",94.0463,95.1404,93.7904,94.7521,1264000.0],["2024-03-01",94.9286,94.9727,93.3493,94.2404,972900.0],["2024-03-04",94.5933,95.1404,93.5434,94.011,1771200.0],["2024-03-05",93.1463,94.761,90.8611,90.9935,2204300.0],["2024-03-06",91.3464,94.3639,90.57,93.7728,1508700.0],["2024-03-07",94.4081,95.9786,94.4081,95.4139,1205500.0],["2024-03-08",95.8109,96.6756,95.0168,96.4638,904100.0],["2024-03-11",95.9521,96.7991,94.8757,95.8727,939000.0],["2024-03-12",95.8197,96.4815,94.6198,95.0962,810300.0],["2024-03-13",95.2551,96.4286,95.0698,95.8992,1003400.0],["2024-03-14",95.3698,95.5992,92.6081,93.2434,1254700.0],["2024-03-15",92.6258,94.8051,92.2287,92.7493,14710300.0],["2024-03-18",93.3757,95.1757,92.4228,92.811,1426400.0],["2024-03-19",92.6434,95.0433,92.6434,94.761,815800.0],["2024-03-20",94.7786,97.3726,93.9757,96.755,1121200.0],["2024-03-21",97.055,99.5873,96.7109,98.5638,1091800.0],["2024-03-22",98.7755,98.7755,97.6991,97.7873,607000.0],["2024-03-25",98.052,102.1107,98.052,100.0813,1343300.0],["2024-03-26",100.8137,101.1754,98.9961,99.0226,848300.0],["2024-03-27",100.2049,104.5282,100.1255,104.0165,1503000.0],["2024-03-28",104.2106,105.7723,104.2106,105.5517,1092100.0],["2024-04-01",105.6576,106.2223,104.3518,105.1723,1557000.0],["2024-04-02",104.0694,104.59,101.2548,101.3607,1114800.0],["2024-04-03",100.6548,102.6665,100.5843,102.1989,1174700.0],["2024-04-04",103.6724,104.0606,101.1137,101.1401,845900.0],["2024-04-05",101.0254,102.2254,100.5843,101.7666,683600.0],["2024-04-08",102.6136,103.7253,102.0224,102.3224,704200.0],["2024-04-09",102.8518,104.0959,102.4636,103.0459,906200.0],["2024-04-10",100.5843,100.8931,97.3726,97.8844,1285400.0],["2024-04-11",98.5902,98.8285,97.5403,98.2814,755900.0],["2024-04-12",96.5521,97.0638,95.3345,95.3433,1000100.0],["2024-04-15",95.608,96.4462,93.4198,93.9934,1001900.0],["2024-04-16",93.6404,93.8786,92.4934,93.1287,860600.0],["2024-04-17",93.8786,94.0286,91.6023,91.6287,988700.0],["2024-04-18",92.8199,93.111,91.2582,91.8581,917800.0],["2024-04-19",91.7258,92.8375,91.6552,92.3522,1010700.0],["2024-04-22",91.6993,93.1993,91.0641,93.0316,1104200.0],["2024-04-23",93.0228,95.1668,92.8287,92.9875,1232000.0],["2024-04-24",92.6434,93.8169,91.9552,93.2434,1705900.0],["2024-04-25",90.5258,90.5258,81.6585,83.7938,6752700.0],["2024-04-26",83.829,84.8966,81.085,83.4673,2579300.0],["2024-04-29",84.3849,85.8143,84.1114,85.4966,1572500.0],["2024-04-30",84.7025,85.8672,83.6702,83.6967,1026000.0],["2024-05-01",83.4673,86.2466,83.4232,83.4408,1060100.0],["2024-05-02",84.3496,84.579,82.7173,83.3879,1010200.0],["2024-05-03",85.1437,86.0348,84.0496,84.3143,1040800.0],["2024-05-06",85.4172,85.9995,83.8379,84.0055,1007300.0],["2024-05-07",84.6496,84.879,83.6879,83.8379,1211000.0],["2024-05-08",83.3085,84.0937,82.9114,83.7232,852600.0],["2024-05-09",83.7232,84.7378,83.3791,83.9526,828000.0],["2024-05-10",84.4114,84.6408,83.7938,83.8555,887000.0],["2024-05-13",84.482,85.6907,83.6261,84.2526,2466000.0],["2024-05-14",85.8937,86.9966,84.4996,84.6937,1652800.0],["2024-05-15",86.0966,86.0966,83.6349,83.7673,1542000.0],["2024-05-16",83.7763,84.1358,82.419,82.6796,1340900.0],["2024-05-17",82.7425,83.7313,81.9695,82.1403,1440900.0],["2024-05-20",82.392,82.6437,81.3313,81.4571,1091300.0],["2024-05-21",81.1335,81.601,80.3515,80.4684,1173800.0],["2024-05-22",80.2257,80.2526,78.9672,79.7313,1355000.0],["2024-05-23",79.5515,79.5515,77.3582,77.7178,1979300.0],["2024-05-24",78.1133,78.4369,77.1425,77.7717,1236700.0],["2024-05-28",78.0324,79.3448,77.8526,77.9874,1699000.0],["2024-05-29",77.0706,77.1874,75.6683,76.2076,1242900.0],["2024-05-30",76.9268,81.538,76.693,80.9628,2392500.0],["2024-05-31",81.4392,83.6774,81.0167,83.6235,1476000.0],["2024-06-03",84.0459,84.792,82.8235,82.9133,1593500.0],["2024-06-04",82.3201,82.356,80.1897,80.2077,788500.0],["2024-06-05",80.4504,80.6302,79.3268,80.4684,977200.0],["2024-06-06",80.1178,80.5583,79.7942,80.0459,672800.0],["2024-06-07",78.9133,79.7043,78.4369,79.2099,854300.0],["2024-06-10",78.3919,79.6684,78.2211,79.3537,694700.0],["2024-06-11",78.9402,80.0908,78.1223,79.5874,919300.0],["2024-06-12",81.9066,85.8797,81.9066,84.5403,3474000.0],["2024-06-13",84.3246,84.3246,81.7987,83.4257,1043300.0],["2024-06-14",82.4819,83.2819,81.4482,81.6189,1200000.0],["2024-06-17",81.7088,84.6302,81.7088,82.4729,1691000.0],["2024-06-18",82.356,83.2909,80.0549,80.0998,1183300.0],["2024-06-20",79.6504,80.765,79.6504,80.5403,841800.0],["2024-06-21",80.5493,81.7807,80.1088,81.2864,1282300.0],["2024-06-24",81.7987,83.0212,81.6729,82.5268,1218800.0],["2024-06-25",81.7717,81.8077,78.1672,78.2301,1708300.0],["2024-06-26",92.864,93.1427,86.4909,91.6056,9743400.0],["2024-06-27",90.6707,90.8775,89.3134,90.6797,1778100.0],["2024-06-28",90.8415,92.7292,90.473,91.8663,1314500.0],["2024-07-01",91.4887,92.2528,90.437,90.6707,1172900.0],["2024-07-02",91.8662,92.4955,91.0393,91.8932,1344000.0],["2024-07-03",92.2887,93.3494,90.6527,90.6527,514700.0],["2024-07-05",90.2842,91.255,89.646,90.2483,969100.0],["2024-07-08",90.7247,93.2146,90.5449,92.4955,1178000.0],["2024-07-09",91.7314,91.8483,90.6797,91.0842,944200.0],["2024-07-10",91.0932,93.655,90.3921,92.4775,715500.0],["2024-07-11",94.3831,97.5472,94.2303,97.4753,935100.0],["2024-07-12",98.4461,99.9113,97.6101,98.7427,892100.0],["2024-07-15",98.3113,100.181,97.5203,99.4798,899800.0],["2024-07-16",100.1091,101.8529,99.9473,100.981,841900.0],["2024-07-17",99.5517,101.5383,99.5517,100.3068,939600.0],["2024-07-18",99.3899,103.7765,93.4213,94.5629,2627700.0],["2024-07-19",94.0685,96.5315,94.0685,94.9405,743700.0],["2024-07-22",95.4169,96.5764,94.8056,95.5607,732800.0],["2024-07-23",93.4843,93.5202,90.464,91.1112,1724600.0],["2024-07-24",90.9854,91.5067,88.1179,88.7651,1854200.0],["2024-07-25",89.8887,91.3449,87.219,91.2999,1742100.0],["2024-07-26",92.064,92.3247,89.1157,89.4662,1072800.0],["2024-07-29",89.4572,89.8887,87.3179,89.3224,1172200.0],["2024-07-30",88.9718,92.0101,87.8482,91.9921,1357200.0],["2024-07-31",92.4236,93.691,90.8685,91.6595,1376100.0],["2024-08-01",91.5966,92.846,87.6325,88.6303,962500.0],["2024-08-02",87.192,87.21,85.1336,87.0123,1072600.0],["2024-08-05",83.5605,84.7381,82.392,83.8032,1227000.0],["2024-08-06",83.8302,84.8549,82.7426,83.0212,878400.0],["2024-08-07",84.4415,84.6033,80.9717,81.1246,909900.0],["2024-08-08",81.8077,84.2077,81.4661,84.028,1046400.0],["2024-08-09",84.1628,84.9358,83.0212,83.7044,751000.0],["2024-08-12",84.0459,84.4954,82.347,82.8594,475800.0],["2024-08-13",83.147,86.9134,82.7875,86.1403,1658500.0],["2024-08-14",86.6257,87.0213,84.4055,84.819,680200.0],["2024-08-15",86.9943,87.5965,85.1965,85.9606,769700.0],["2024-08-16",85.574,87.5965,85.574,86.9314,589300.0],["2024-08-19",87.3718,87.7583,86.1943,86.419,617400.0],["2024-08-20",86.3471,87.2999,86.0415,86.7606,611600.0],["2024-08-21",87.7583,89.1336,86.9493,88.9898,678100.0],["2024-08-22",89.1336,89.4393,87.7853,88.1269,567700.0],["2024-08-23",88.5314,92.3786,87.9112,92.0191,704100.0],["2024-08-26",92.8191,93.5831,91.8483,92.6033,548800.0],["2024-08-27",91.9292,92.6753,90.9764,92.4326,530600.0],["2024-08-28",91.8303,92.846,91.7584,91.7764,465000.0],["2024-08-29",92.5224,92.9269,91.0483,92.1179,530600.0],["2024-08-30",92.877,93.4531,90.8559,91.7156,664400.0],["2024-09-03",90.8376,91.7156,89.4933,89.7768,656900.0],["2024-09-04",89.2373,90.5907,88.78,90.3804,304100.0],["2024-09-05",90.7279,91.1029,89.1824,89.1915,420000.0],["2024-09-06",89.0269,90.4078,88.7068,89.2647,444200.0],["2024-09-09",89.1641,89.7951,88.2496,88.8074,686500.0],["2024-09-10",88.7068,88.9446,87.143,88.8806,441800.0],["2024-09-11",88.3045,88.3959,84.4818,85.3323,1250900.0],["2024-09-12",85.5975,86.3657,85.1403,85.8444,461100.0],["2024-09-13",87.143,90.5358,87.143,90.1609,967400.0],["2024-09-16",90.8651,92.7215,90.5358,92.0173,768400.0],["2024-09-17",93.1147,94.0384,91.6515,93.133,897800.0],["2024-09-18",93.5171,95.9863,92.1271,92.3008,930500.0],["2024-09-19",94.9438,94.9438,93.1605,94.5322,725800.0],["2024-09-20",93.9104,94.6054,92.5203,93.6543,1166300.0],["2024-09-23",94.5597,94.9895,93.0599,93.572,375000.0],["2024-09-24",93.9744,94.8157,93.7275,94.706,402800.0],["2024-09-25",94.7426,94.7974,93.2794,93.9195,740600.0],["2024-09-26",95.1084,98.6475,94.8157,97.4678,1248300.0],["2024-09-27",98.7664,99.7723,97.2575,98.4555,476800.0],["2024-09-30",97.8519,98.6841,97.166,97.8519,476000.0],["2024-10-01",97.8519,98.2085,96.1052,97.7879,367500.0],["2024-10-02",97.294,98.0165,96.0594,96.1692,408800.0],["2024-10-03",95.2181,96.0137,94.8066,95.8674,514600.0],["2024-10-04",97.4038,97.4678,95.0718,95.2821,532200.0],["2024-10-07",94.6511,95.4925,93.3251,94.3951,431600.0],["2024-10-08",93.4531,95.0169,93.3617,94.6694,361300.0],["2024-10-09",95.1084,96.7362,94.6694,95.7577,531300.0],["2024-10-10",95.1084,95.1907,93.4348,94.3859,663200.0],["2024-10-11",94.7426,96.6264,94.4408,96.1235,799800.0],["2024-10-14",95.8034,95.8034,93.1239,95.3096,755100.0],["2024-10-15",95.3096,96.9374,94.1939,94.2762,789100.0],["2024-10-16",95.6296,96.6173,94.9163,95.8857,664000.0],["2024-10-17",95.9314,96.471,95.0352,95.7668,406400.0],["2024-10-18",96.0594,98.7298,95.6113,98.0073,670100.0],["2024-10-21",97.9433,97.9616,95.904,96.0046,801300.0],["2024-10-22",95.593,95.7485,93.4622,93.5446,764600.0],["2024-10-23",92.9319,93.444,90.6913,90.7919,1427100.0],["2024-10-24",96.974,104.1985,96.7728,100.9338,3017500.0],["2024-10-25",100.2479,100.7874,94.9438,95.1541,1546900.0],["2024-10-28",96.3155,96.6813,94.77,94.8432,1048500.0],["2024-10-29",94.1939,95.209,93.4623,93.9104,742600.0],["2024-10-30",93.5903,95.0169,93.508,94.6968,848900.0],["2024-10-31",93.8006,95.0626,93.8006,94.6603,573900.0],["2024-11-01",95.1358,96.471,94.1207,94.3585,525700.0],["2024-11-04",94.4591,96.727,94.4591,96.0229,879000.0],["2024-11-05",95.7485,97.8885,95.2273,97.2575,865400.0],["2024-11-06",99.6809,101.1898,98.3,98.803,1099200.0],["2024-11-07",98.5652,101.3727,98.5652,99.4157,576800.0],["2024-11-08",99.4157,101.0892,98.5286,101.0618,583700.0],["2024-11-11",101.8117,103.5767,101.0526,103.284,755200.0],["2024-11-12",102.5158,103.3663,100.6411,101.0435,660400.0],["2024-11-13",102.4335,104.5369,102.0494,104.0888,891800.0],["2024-11-14",104.7107,106.5945,103.9059,104.2808,1118200.0],["2024-11-15",104.8567,105.4882,103.1942,104.2994,743100.0],["2024-11-18",103.9186,104.2901,102.7948,103.3892,540900.0],["2024-11-19",101.736,102.7298,100.4172,101.8661,589600.0],["2024-11-20",100.603,102.1818,100.4729,101.9775,515800.0],["2024-11-21",102.1354,103.8072,101.3831,103.2592,367400.0],["2024-11-22",103.2778,104.7173,103.2592,104.5037,396500.0],["2024-11-25",106.3427,110.9307,106.3334,109.5933,817200.0],["2024-11-26",108.2652,108.2652,104.2808,104.448,910200.0],["2024-11-27",104.8009,105.9712,103.5657,103.835,446700.0],["2024-11-29",103.9372,104.8009,103.4821,103.4821,286800.0],["2024-12-02",103.4821,104.0022,101.9125,102.8598,587200.0],["2024-12-03",102.767,103.5564,101.4017,102.5255,725100.0],["2024-12-04",101.8103,102.2376,100.3893,101.7453,482400.0],["2024-12-05",102.1726,102.4047,100.4172,100.7887,680400.0],["2024-12-06",102.1633,104.9031,101.0116,104.7824,904800.0],["2024-12-09",109.3797,116.5033,108.5346,115.5838,2340000.0],["2024-12-10",114.7201,116.1132,113.8656,115.0544,883800.0],["2024-12-11",116.9305,117.302,115.0637,115.5095,978100.0],["2024-12-12",114.7108,115.0637,113.4941,114.6736,555500.0],["2024-12-13",113.8377,114.5808,112.844,114.0792,491700.0],["2024-12-16",113.3641,114.265,112.3517,112.8533,593100.0],["2024-12-17",112.3239,112.8347,110.7914,111.7388,515500.0],["2024-12-18",111.8131,112.844,107.1135,107.2157,830900.0],["2024-12-19",107.5686,109.0268,105.0053,105.869,773800.0],["2024-12-20",105.5347,107.5036,105.2653,106.352,1253100.0],["2024-12-23",105.6647,107.5779,104.8752,107.4851,471900.0],["2024-12-24",107.1043,108.3395,106.5563,108.2466,176400.0],["2024-12-26",107.6244,107.968,106.8163,107.7637,495500.0],["2024-12-27",107.3364,108.2095,106.0269,106.9649,623900.0],["2024-12-30",106.3055,106.3055,104.3366,105.7297,476600.0],["2024-12-31",106.2219,106.9928,105.7297,106.3241,337600.0],["2025-01-02",106.9928,107.8008,105.7668,106.8628,564500.0],["2025-01-03",107.1135,107.3364,105.9712,106.8442,564800.0],["2025-01-06",108.0702,109.0268,106.6027,106.7049,634300.0],["2025-01-07",106.7142,106.9742,105.4139,105.4975,561100.0],["2025-01-08",104.2715,105.5068,102.2654,105.3768,578200.0],["2025-01-10",104.0208,110.7264,103.7793,109.6026,1298600.0],["2025-01-13",109.6398,112.7604,109.1382,112.0731,1304900.0],["2025-01-14",113.782,118.593,113.5405,117.042,1972600.0],["2025-01-15",120.7384,121.1006,119.206,120.4505,1141400.0],["2025-01-16",120.1254,120.692,118.2493,119.6889,679000.0],["2025-01-17",120.692,121.5279,119.6146,120.7477,631800.0],["2025-01-21",121.5743,122.6795,120.8963,122.5773,617700.0],["2025-01-22",122.2337,123.6547,121.3328,122.6702,706300.0],["2025-01-23",122.7724,124.955,121.5,123.3947,1031100.0],["2025-01-24",122.6424,124.277,121.5,122.6609,613900.0],["2025-01-27",122.5123,125.8373,122.5123,123.6547,896800.0],["2025-01-28",123.2925,125.3357,122.1315,123.2553,916700.0],["2025-01-29",123.9426,123.9426,119.4846,120.5341,1353200.0],["2025-01-30",103.092,104.9495,96.5907,100.668,4737400.0],["2025-01-31",100.4079,101.4017,97.4266,97.5288,1830100.0],["2025-02-03",93.4422,96.1171,91.9655,92.142,2014300.0],["2025-02-04",91.6497,93.9531,91.3804,93.2379,1632200.0],["2025-02-05",93.3958,95.9963,92.8757,95.4855,1301300.0],["2025-02-06",96.2378,97.4359,95.5412,95.5412,1007600.0],["2025-02-07",95.6991,96.3585,94.3338,94.5475,937600.0],["2025-02-10",94.6961,95.2162,93.3122,93.4144,1014400.0],["2025-02-11",92.8757,94.0088,92.0955,92.4299,918500.0],["2025-02-12",91.4826,92.1048,90.6188,91.3525,1422400.0],["2025-02-13",91.464,94.6589,91.1575,94.3246,1259800.0],["2025-02-14",95.727,97.7517,95.1883,96.4886,984900.0],["2025-02-18",96.5907,98.4947,94.7518,97.6588,1007700.0],["2025-02-19",95.9685,98.5318,95.662,98.4482,943200.0],["2025-02-20",97.9839,99.0427,97.5381,98.5133,558900.0],["2025-02-21",99.2377,99.3584,96.5907,97.3337,1034200.0],["2025-02-24",97.3244,97.473,93.888,93.8973,1106000.0],["2025-02-25",94.5289,97.1573,94.3896,96.7765,826100.0],["2025-02-26",96.7858,97.2409,95.8849,96.8694,623100.0],["2025-02-27",96.9715,97.3059,95.2905,95.3741,715300.0],["2025-02-28",95.0906,96.489,94.4859,96.1772,974400.0],["2025-03-03",96.3756,96.3756,92.634,93.0214,1333800.0],["2025-03-04",91.5379,92.1237,85.6798,85.7081,2627300.0],["2025-03-05",86.3129,87.201,84.5271,86.5302,1296000.0],["2025-03-06",86.1617,89.1474,86.1144,88.7223,895300.0],["2025-03-07",88.3443,90.9994,86.568,89.6388,1243700.0],["2025-03-10",89.4309,91.6513,88.9963,89.4025,753800.0],["2025-03-11",89.2892,89.3931,85.5664,86.8514,1297900.0],["2025-03-12",86.9176,87.3617,85.0751,86.0294,954400.0],["2025-03-13",85.6137,86.3884,83.0153,83.6956,1180700.0],["2025-03-14",85.1979,87.6829,84.9428,85.9633,967400.0],["2025-03-17",86.0105,89.4781,86.0105,89.0341,907800.0],["2025-03-18",89.4687,90.0545,87.1821,88.0703,877300.0],["2025-03-19",88.0231,90.0734,87.9664,89.2892,605400.0],["2025-03-20",88.5805,90.2813,87.9475,88.9585,656300.0],["2025-03-21",87.664,88.675,86.9932,88.2026,1176800.0],["2025-03-24",88.8356,90.8009,88.7695,90.3663,578500.0],["2025-03-25",90.0356,90.0923,88.3538,88.6561,756200.0],["2025-03-26",88.9112,89.7521,88.2498,88.6939,616200.0],["2025-03-27",88.3349,89.3364,87.5601,87.8719,528900.0],["2025-03-28",87.4183,87.7396,84.1397,84.5743,1053500.0],["2025-03-31",83.5539,85.8877,82.2594,85.1601,764300.0],["2025-04-01",85.3208,86.5302,83.7145,86.1333,758900.0],["2025-04-02",84.9145,86.6247,84.3853,85.7743,988300.0],["2025-04-03",82.9492,85.1223,81.1823,81.3712,3215300.0],["2025-04-04",79.0091,81.1634,75.3052,80.9366,1817300.0],["2025-04-07",78.1209,82.1933,75.6832,78.5178,1639200.0],["2025-04-08",80.2563,80.7854,72.0549,73.1699,1380000.0],["2025-04-09",71.4124,81.3996,70.9022,80.5681,2132400.0],["2025-04-10",78.0548,79.1319,72.2534,76.4863,1624900.0],["2025-04-11",76.2974,77.2139,72.9148,76.7792,1176600.0],["2025-04-14",78.291,78.3855,75.0501,75.7966,1206300.0],["2025-04-15",75.8627,76.6092,74.0958,75.0501,1051000.0],["2025-04-16",75.0596,76.269,72.0833,73.1226,1074200.0],["2025-04-17",73.047,74.5399,72.5274,74.4927,1097900.0],["2025-04-21",72.9526,73.321,70.8928,72.7919,1199600.0],["2025-04-22",73.5195,74.5399,72.1967,73.0565,1609500.0],["2025-04-23",75.3242,77.2611,73.151,73.4533,1746100.0],["2025-04-24",75.447,76.1745,72.0644,74.6155,2875700.0],["2025-04-25",74.162,75.2958,72.688,73.1321,1588900.0],["2025-04-28",73.0754,74.2659,71.9321,72.8108,1098600.0],["2025-04-29",71.8754,73.4722,71.7715,72.3573,1547000.0],["2025-04-30",71.2896,72.225,69.655,72.0738,1474500.0],["2025-05-01",72.1683,72.6785,70.392,71.5353,1337600.0],["2025-05-02",72.225,74.5872,72.1305,73.5762,1233300.0],["2025-05-05",72.9431,73.5573,72.2534,72.8675,961000.0],["2025-05-06",72.14,72.9431,71.3557,72.414,1109500.0],["2025-05-07",72.5274,72.9998,71.7148,72.3101,847900.0],["2025-05-08",73.1226,75.6265,73.0754,75.4659,1042200.0],["2025-05-09",75.6454,76.3068,74.9651,75.6171,1111600.0],["2025-05-12",80.313,82.4673,78.0737,78.9619,1459500.0],["2025-05-13",79.8689,80.9933,79.2359,79.4154,1406700.0],["2025-05-14",79.3965,80.2941,77.7335,79.0185,1109600.0],["2025-05-15",78.5272,79.6611,77.9603,79.0185,1449200.0],["2025-05-16",79.0378,80.3503,78.7966,79.7809,919400.0],["2025-05-19",78.3816,79.4046,77.4455,79.3274,847800.0],["2025-05-20",78.9896,79.8099,78.7676,79.1536,865800.0],["2025-05-21",78.1693,78.9413,74.3187,74.5021,1478900.0],["2025-05-22",73.8266,75.554,73.4888,75.0136,952100.0],["2025-05-23",73.4116,74.8688,73.4116,74.5793,785700.0],["2025-05-27",75.6602,77.0981,75.1873,76.8858,940800.0],["2025-05-28",76.741,77.7929,75.39,75.4092,929100.0],["2025-05-29",76.2102,77.0402,74.6758,75.8725,856900.0],["2025-05-30",75.1969,75.5444,74.0871,75.361,1245000.0],["2025-06-02",75.0715,75.8821,73.344,75.8049,1216100.0],["2025-06-03",75.747,78.7387,74.9943,78.5264,982200.0],["2025-06-04",78.951,79.5204,78.2851,78.8641,871600.0],["2025-06-05",78.6229,79.8581,77.4166,79.2019,1878300.0],["2025-06-06",79.6651,80.4661,79.0185,80.1284,1084200.0],["2025-06-09",80.5819,83.2358,80.5819,81.6242,2182100.0],["2025-06-10",82.8112,85.2045,82.0681,84.9054,1301500.0],["2025-06-11",85.5906,86.102,82.9367,84.336,1388600.0],["2025-06-12",83.3034,84.944,82.2515,84.5001,1069700.0],["2025-06-13",87.7812,89.2964,86.6039,87.0864,2582200.0],["2025-06-16",88.2348,89.9815,86.5653,89.7982,1651900.0],["2025-06-17",88.9586,90.329,88.0708,88.0804,1718600.0],["2025-06-18",88.4761,89.6341,88.1479,88.5919,1073100.0],["2025-06-20",88.9779,90.2421,88.2155,89.7306,1099500.0],["2025-06-23",88.7849,90.937,88.0804,90.493,1328700.0],["2025-06-24",91.68,93.2145,91.2554,91.7959,758400.0],["2025-06-25",91.5835,92.2301,90.5316,90.8018,713400.0],["2025-06-26",91.4098,92.7705,90.522,92.1143,667200.0],["2025-06-27",93.0118,93.8707,91.6993,92.8092,1188500.0],["2025-06-30",94.6814,98.1749,94.1313,97.8757,2138400.0],["2025-07-01",97.5186,103.4923,96.9589,101.6008,1477200.0],["2025-07-02",101.8421,106.8507,100.3752,106.7252,1729900.0],["2025-07-03",107.0147,108.0473,105.5575,106.0883,730200.0],["2025-07-07",105.2487,105.5382,103.3089,104.7083,1071500.0],["2025-07-08",105.2004,107.478,103.9748,103.9748,981500.0],["2025-07-09",105.7119,105.9339,102.7878,104.1099,1263900.0],["2025-07-10",103.9073,106.4068,103.1063,104.6407,997700.0],["2025-07-11",103.4247,105.1329,103.0194,104.7083,782500.0],["2025-07-14",104.1003,104.1582,101.1472,102.7685,929400.0],["2025-07-15",102.7782,102.7782,96.8045,97.4125,2135300.0],["2025-07-16",97.5572,97.5572,92.5679,92.7995,2054700.0],["2025-07-17",92.8574,94.0058,91.7476,93.2434,1562600.0],["2025-07-18",92.6451,92.9539,89.2288,89.9237,2096400.0],["2025-07-21",90.8501,91.1782,88.9779,88.9972,1027600.0],["2025-07-22",89.1227,93.5137,88.9683,93.1469,1141300.0],["2025-07-23",94.5752,96.1386,93.7163,95.9938,1433200.0],["2025-07-24",95.0481,96.6404,94.4305,95.1735,1458800.0],["2025-07-25",96.5053,96.5053,93.9479,96.2544,797800.0],["2025-07-28",96.5053,96.9782,93.4268,94.4883,3809700.0],["2025-07-29",82.5217,87.3856,81.0741,81.7979,14680200.0],["2025-07-30",81.4601,82.1839,80.0994,80.8135,4132200.0],["2025-07-31",80.0319,81.4698,79.6169,80.138,2402600.0],["2025-08-01",79.8388,80.1091,78.1017,79.7809,2335300.0],["2025-08-04",79.7809,80.746,78.6518,80.1959,1506300.0],["2025-08-05",80.6109,82.0102,79.7906,81.5759,1442900.0],["2025-08-06",82.0295,82.0295,79.723,80.0222,1111600.0],["2025-08-07",81.1706,82.155,80.2731,80.8232,1014600.0],["2025-08-08",81.4022,81.4022,79.9836,80.7846,1064600.0],["2025-08-11",80.968,81.7883,78.2272,79.3563,1237000.0],["2025-08-12",79.8002,83.1297,79.6169,82.7437,1319900.0],["2025-08-13",82.9367,87.897,82.5217,87.0574,1276000.0],["2025-08-14",85.1466,86.3336,84.2009,85.8994,809500.0],["2025-08-15",86.5653,86.8837,85.0212,85.0501,983600.0],["2025-08-18",85.6485,86.1792,84.3842,85.0115,1457000.0],["2025-08-19",85.6967,88.4182,85.1466,86.4398,1089200.0],["2025-08-20",86.1406,87.1443,83.95,83.9596,1089900.0],["2025-08-21",83.2744,85.2142,82.4734,85.1273,765500.0],["2025-08-22",85.7836,90.9466,85.3783,90.3772,1395500.0],["2025-08-25",90.0395,91.1589,88.9875,90.3483,956600.0],["2025-08-26",90.1746,92.1336,89.885,91.6221,1117500.0],["2025-08-27",91.1879,92.6161,90.9563,91.294,808000.0],["2025-08-28",91.9213,91.9213,90.107,91.1589,841800.0],["2025-08-29",91.422,92.1527,89.8241,90.7594,1165600.0],["2025-09-02",89.5902,89.8241,87.8169,88.2262,1147900.0],["2025-09-03",87.7098,89.0349,86.9401,87.1641,885100.0],["2025-09-04",87.4662,89.8338,86.7744,89.6682,952200.0],["2025-09-05",90.2723,93.9845,89.9897,92.0163,1228200.0],["2025-09-08",92.0845,93.5363,90.4477,93.0881,976400.0],["2025-09-09",92.7666,94.0917,91.344,91.4025,1164600.0],["2025-09-10",90.7789,91.5681,89.2297,91.344,1100800.0],["2025-09-11",91.0907,92.8348,90.3405,92.523,818700.0],["2025-09-12",91.8702,92.1917,89.6877,89.7364,893900.0],["2025-09-15",90.6328,90.8958,87.0472,87.6221,1043000.0],["2025-09-16",87.9339,88.499,86.7549,87.9826,1798100.0],["2025-09-17",87.9533,89.22,84.1242,84.2314,1583300.0],["2025-09-18",84.2314,84.5724,82.575,82.7212,2067600.0],["2025-09-19",82.1171,82.4971,80.3828,80.5581,1620500.0],["2025-09-22",80.4022,80.4022,78.6679,79.0089,1331500.0],["2025-09-23",79.5741,80.1099,77.7715,77.8787,1271900.0],["2025-09-24",77.1577,78.5315,77.1577,77.5962,1207300.0],["2025-09-25",77.07,77.4792,75.2285,75.4818,2091300.0],["2025-09-26",75.6572,76.8362,75.3162,75.5013,1177200.0],["2025-09-29",76.5536,76.9336,75.0921,76.3588,1164200.0],["2025-09-30",76.3003,76.8167,75.209,76.5828,1093900.0],["2025-10-01",76.5244,77.411,76.047,76.9823,793200.0],["2025-10-02",77.0116,78.1418,76.768,77.5182,980600.0],["2025-10-03",77.8885,78.5218,77.0992,77.9956,869300.0],["2025-10-06",77.9469,78.4243,76.2516,77.2941,930100.0],["2025-10-07",77.3233,77.5377,74.6342,74.6634,778000.0],["2025-10-08",74.9265,76.1931,73.8547,75.1506,950500.0],["2025-10-09",75.1701,75.287,72.1691,72.5393,1589400.0],["2025-10-10",72.5881,73.124,69.4994,69.6943,1954700.0],["2025-10-13",70.7563,71.3994,69.9281,70.0743,1109000.0],["2025-10-14",69.4799,72.744,69.1779,72.1399,1463600.0],["2025-10-15",72.4809,73.5916,71.185,71.2825,1038700.0],["2025-10-16",71.146,71.2435,69.782,70.3373,1961200.0],["2025-10-17",70.4445,70.9707,69.7722,70.8927,864100.0],["2025-10-20",71.1266,72.1788,70.1815,70.7855,874600.0],["2025-10-21",70.6394,73.1922,70.0743,72.6368,1144000.0],["2025-10-22",71.8476,72.9193,70.7563,71.1363,1292000.0],["2025-10-23",71.3117,72.5296,70.1815,72.3835,878200.0],["2025-10-24",72.9973,73.1045,71.7307,71.7696,977500.0],["2025-10-27",72.1496,72.9973,71.4773,71.8865,2243100.0],["2025-10-28",72.286,77.4598,71.3799,75.589,4446000.0],["2025-10-29",74.0496,74.7121,71.906,72.6465,1665000.0],["2025-10-30",72.1009,72.3737,69.6651,69.8794,1817700.0],["2025-10-31",70.8343,70.8343,69.1292,69.7917,1414900.0],["2025-11-03",69.6651,69.6943,67.5897,69.1194,1266800.0],["2025-11-04",68.5641,69.2266,67.239,68.6907,1241100.0],["2025-11-05",68.6615,69.4117,66.9856,69.3338,1238300.0],["2025-11-06",69.3727,69.6651,66.4303,66.6836,1498800.0],["2025-11-07",66.3328,66.9954,65.4267,65.8554,1194100.0],["2025-11-10",66.3621,66.5374,63.7508,63.819,1720900.0],["2025-11-11",64.3647,65.0564,63.9847,64.3842,1084500.0],["2025-11-12",64.7447,65.4462,64.1113,64.9493,1379300.0],["2025-11-13",64.5985,65.1052,63.6729,64.0042,1392700.0],["2025-11-14",65.378,68.4959,65.1831,68.4764,2920700.0],["2025-11-17",68.9635,69.4702,66.3621,66.4497,2133100.0],["2025-11-18",66.2549,67.1415,65.2903,66.9174,1564500.0],["2025-11-19",67.0246,68.4764,65.9139,68.2425,1352900.0],["2025-11-20",69.1779,71.3896,67.7359,68.4471,1795000.0],["2025-11-21",69.217,72.928,68.9209,72.4444,1801800.0],["2025-11-24",72.0496,74.7046,70.9047,74.0433,1741100.0],["2025-11-25",74.4776,77.5866,74.1223,76.718,1653500.0],["2025-11-26",76.0962,78.2281,76.0962,77.7149,1180800.0],["2025-11-28",77.5372,77.6359,76.0271,76.343,671100.0],["2025-12-01",75.9975,79.5507,75.5929,78.4453,1080900.0],["2025-12-02",78.5341,78.8006,77.0437,78.5242,1095800.0],["2025-12-03",78.8993,80.7844,78.3959,79.7974,1219800.0],["2025-12-04",79.6296,80.1429,77.9419,78.8598,980400.0],["2025-12-05",77.5767,78.84,75.0106,75.0698,1455100.0],["2025-12-08",74.8132,75.0599,73.5498,74.0334,1341500.0],["2025-12-09",73.1353,75.0994,73.1353,73.6387,1173300.0],["2025-12-10",74.5171,77.3694,73.8657,77.103,1569200.0],["2025-12-11",77.1721,79.0967,77.1326,77.5274,905000.0],["2025-12-12",78.1195,78.7611,76.4614,76.6292,1017400.0],["2025-12-15",76.7378,76.9845,75.2672,76.2542,1150600.0],["2025-12-16",76.264,76.8661,73.8657,74.596,1120600.0],["2025-12-17",73.994,76.3134,73.994,75.1093,1387000.0],["2025-12-18",76.0173,77.1918,75.5041,75.9581,1019400.0],["2025-12-19",75.6521,75.9975,72.553,72.6221,2496700.0],["2025-12-22",72.4543,72.7899,70.4803,71.487,1707800.0],["2025-12-23",71.2008,71.5561,70.1053,70.658,1025200.0],["2025-12-24",70.7172,71.3982,70.1744,71.1613,740200.0],["2025-12-26",70.9639,71.5956,70.579,71.1712,701200.0],["2025-12-29",70.9935,72.1977,70.5494,70.7073,1132500.0],["2025-12-30",70.4408,71.8423,70.2533,71.2798,1135500.0],["2025-12-31",71.0429,71.6647,70.2829,71.2008,1097600.0],["2026-01-02",71.5561,74.7638,70.7863,73.5301,1160700.0],["2026-01-05",73.5794,76.3627,73.313,75.662,1022700.0],["2026-01-06",75.4054,78.8993,74.8132,78.0801,1193200.0],["2026-01-07",78.4551,79.5704,74.9119,75.8988,1157400.0],["2026-01-08",75.4646,81.0114,74.675,80.3106,1807100.0],["2026-01-09",80.8535,82.5412,79.7185,82.3636,1350400.0],["2026-01-12",81.9194,83.2321,81.2976,82.8472,976800.0],["2026-01-13",82.9459,83.9723,82.5412,83.923,887200.0],["2026-01-14",83.775,84.8705,82.3044,84.1401,1029200.0],["2026-01-15",83.6763,84.5941,82.9064,83.6368,1073700.0],["2026-01-16",83.5183,86.4793,82.6991,85.9957,1536000.0],["2026-01-20",84.1401,85.7193,82.8077,84.9988,1455600.0],["2026-01-21",85.512,87.8314,85.0284,86.7556,1239400.0],["2026-01-22",86.8543,89.0356,86.7063,88.4927,1428000.0],["2026-01-23",87.8413,88.0486,83.4986,84.3178,1707900.0],["2026-01-26",84.377,84.7224,82.2451,83.6072,1355900.0],["2026-01-27",83.1137,83.617,81.8306,82.3833,1626100.0],["2026-01-28",82.3438,83.8046,79.4717,79.8172,2736200.0],["2026-01-29",75.2573,76.4713,71.6055,75.9581,5449100.0],["2026-01-30",74.8526,80.1132,74.1321,78.9486,3742900.0],["2026-02-02",78.0702,79.1361,76.5996,78.8993,1957100.0],["2026-02-03",79.3928,85.591,79.0967,84.3869,2680700.0],["2026-02-04",85.4035,87.6933,84.1895,86.5484,1857300.0],["2026-02-05",85.3739,86.1832,82.2155,83.9822,1409200.0],["2026-02-06",84.5349,86.4201,84.0217,85.3936,1119800.0],["2026-02-09",85.0778,87.0616,84.4066,86.7162,1205600.0],["2026-02-10",87.338,91.8879,87.3182,89.9633,1653800.0],["2026-02-11",89.8745,91.6313,88.8875,91.6116,1126800.0],["2026-02-12",91.8682,93.5855,88.6704,89.233,1041400.0],["2026-02-13",85.7687,88.1374,84.831,87.5353,1877900.0],["2026-02-17",87.9894,88.1769,84.3671,86.0845,1228000.0],["2026-02-18",85.3739,86.351,84.8902,85.3146,1058200.0],["2026-02-19",85.3245,86.6273,84.1204,84.4362,1266100.0],["2026-02-20",83.9723,86.1733,79.1065,83.39,3751300.0],["2026-02-23",82.3932,83.39,80.6857,82.1267,821800.0],["2026-02-24",74.0236,76.4219,70.3421,70.7369,7686500.0],["2026-02-25",70.4705,71.0626,69.5822,69.8388,12003300.0],["2026-02-26",69.8289,70.3027,66.9173,68.23,7899200.0],["2026-02-27",68.1,68.92,66.85,68.43,3488700.0],["2026-03-02",67.61,67.7,64.02,64.06,5282500.0],["2026-03-03",62.52,62.52,58.73,60.35,6673700.0],["2026-03-04",60.75,61.05,59.08,59.95,3360400.0],["2026-03-05",60.04,61.81,59.84,61.23,3177100.0],["2026-03-06",60.33,60.38,58.65,58.76,3461700.0],["2026-03-09",58.0,59.1,56.33,58.74,3975300.0],["2026-03-10",58.4,59.37,56.85,57.55,2883900.0],["2026-03-11",57.21,58.38,56.44,58.23,2485300.0],["2026-03-12",57.57,59.12,57.09,57.14,3543900.0],["2026-03-13",57.31,58.13,56.75,57.49,2452200.0],["2026-03-16",58.05,58.05,55.79,56.32,3444100.0],["2026-03-17",57.0,58.15,56.78,56.86,1669500.0],["2026-03-18",56.86,56.86,54.31,54.35,2759900.0],["2026-03-19",53.84,54.97,53.39,54.24,2231300.0],["2026-03-20",53.85,54.2,52.01,52.26,5644800.0],["2026-03-23",53.52,55.27,53.2,54.43,2235100.0],["2026-03-24",53.26,55.5,53.26,53.84,2111800.0],["2026-03-25",54.61,55.41,53.1,55.22,1785400.0],["2026-03-26",54.58,55.83,53.37,53.61,1671100.0],["2026-03-27",53.15,53.91,51.69,51.92,2237600.0],["2026-03-30",52.17,52.5,50.41,50.87,2101000.0],["2026-03-31",51.45,54.73,51.45,53.92,2843600.0],["2026-04-01",53.24,54.71,52.66,54.28,2701400.0],["2026-04-02",53.3,56.31,52.45,55.47,1916300.0],["2026-04-06",55.25,56.87,55.05,56.29,1724000.0],["2026-04-07",55.73,55.99,53.68,54.53,1431800.0],["2026-04-08",56.6,58.16,55.73,56.16,3475000.0],["2026-04-09",55.76,57.16,55.33,56.88,1332700.0],["2026-04-10",57.05,57.29,55.8,56.51,1312800.0],["2026-04-13",56.18,56.49,55.16,56.03,1523100.0],["2026-04-14",56.39,57.44,54.54,55.27,1934200.0],["2026-04-15",55.2,56.65,54.47,55.75,2927700.0],["2026-04-16",56.13,58.22,55.8,55.99,2963600.0],["2026-04-17",56.44,59.22,56.0,56.83,2946300.0],["2026-04-20",55.1,57.28,53.75,57.25,2727600.0],["2026-04-21",57.34,58.76,56.49,56.91,2394300.0],["2026-04-22",57.39,57.45,55.32,55.65,1843500.0],["2026-04-23",55.75,56.73,52.9,54.2,3314500.0],["2026-04-24",53.88,54.13,52.13,53.8,2805400.0],["2026-04-27",54.0,56.79,54.0,55.77,2314500.0],["2026-04-28",56.0,56.8,54.83,55.2,1612700.0],["2026-04-29",55.04,55.21,54.2,54.64,1543900.0],["2026-04-30",55.05,56.27,54.64,56.06,1319500.0],["2026-05-01",56.05,57.09,55.11,56.57,1512100.0],["2026-05-04",55.29,55.75,53.04,53.07,2052600.0],["2026-05-05",53.61,54.87,52.28,54.19,1560500.0],["2026-05-06",55.55,56.39,54.03,54.73,3967400.0],["2026-05-07",44.88,48.85,44.87,48.21,13619400.0],["2026-05-08",48.5,48.64,44.72,44.96,6139500.0],["2026-05-11",44.45,44.65,40.74,41.08,7776700.0],["2026-05-12",41.0,41.9,40.38,41.29,3301300.0],["2026-05-13",40.67,42.07,40.51,41.77,2877100.0],["2026-05-14",41.77,43.32,41.77,42.53,3749400.0],["2026-05-15",42.76,42.86,39.86,39.99,4004600.0],["2026-05-18",39.75,40.55,39.08,39.47,3062000.0],["2026-05-19",39.09,41.5,38.38,40.76,4241500.0],["2026-05-20",40.88,41.86,39.3,41.51,2659300.0],["2026-05-21",41.05,43.29,40.16,43.21,2763400.0],["2026-05-22",43.45,43.74,42.27,42.67,2151200.0],["2026-05-26",43.23,43.8,41.59,42.66,2575200.0],["2026-05-27",43.26,45.18,43.25,44.36,2577000.0],["2026-05-28",44.0,44.29,42.96,44.07,2215100.0],["2026-05-29",43.26,44.35,42.97,43.42,4457300.0],["2026-06-01",43.44,43.65,42.14,42.44,2067500.0],["2026-06-02",42.16,42.24,40.92,41.01,1916100.0],["2026-06-03",40.66,41.59,40.34,40.71,1887300.0],["2026-06-04",41.22,41.93,38.64,40.0,3888000.0],["2026-06-05",40.16,40.2,38.96,39.47,2788200.0],["2026-06-08",39.03,40.04,38.7,39.56,2174000.0],["2026-06-09",39.94,41.73,39.57,41.44,2532800.0],["2026-06-10",41.35,42.5,40.08,40.11,2379900.0],["2026-06-11",40.63,42.55,39.83,42.41,2241500.0],["2026-06-12",42.73,43.51,41.9,42.89,1685700.0],["2026-06-15",43.95,44.95,41.66,41.86,2417800.0],["2026-06-16",41.56,41.56,38.77,40.11,2905500.0],["2026-06-17",39.81,41.13,38.47,38.64,2295400.0],["2026-06-18",39.0,39.62,38.2,38.86,4403700.0],["2026-06-22",38.06,38.99,36.4,36.57,2957200.0],["2026-06-23",36.25,37.41,36.06,36.19,2466500.0],["2026-06-24",36.65,38.61,36.65,37.86,2201300.0],["2026-06-25",38.08,39.04,37.05,37.74,2267700.0],["2026-06-26",37.73,40.35,37.65,38.98,2662400.0],["2026-06-29",38.82,38.98,37.19,38.0,2958900.0],["2026-06-30",38.01,39.61,37.33,39.42,2232300.0],["2026-07-01",39.47,40.42,39.16,40.17,1753400.0],["2026-07-02",40.47,40.9,38.03,38.1,2227300.0],["2026-07-06",38.1,38.87,36.93,38.04,2947402.64996],["2026-07-07",38.61,38.88,36.8,37.12,2601166.666521],["2026-07-08",37,39.19,36.01,37.67,3968779.884156],["2026-07-09",37.51,38.25,36.882,37.86,1471631.20702],["2026-07-10",37.79,41.8599,37.78,40.72,4096722.35331],["2026-07-13",40.72,41.19,38.76,38.85,2422951.103762],["2026-07-14",39.29,39.67,37.94,38.65,2135786.338532],["2026-07-15",38.63,40.15,38.37,38.58,1986664.406585],["2026-07-16",38.7,40.39,38.675,39.89,1554566.679617],["2026-07-17",39.59,39.95,38.0101,38.24,1879679.990854],["2026-07-20",38.47,38.47,36.25,36.91,2526921.990225],["2026-07-21",36.66,37.2,36.14,36.44,2124565.465002],["2026-07-22",37,37.88,36.8,37.14,1850162.742447],["2026-07-23",36.25,36.5,35.4483,35.69,2197484.838898],["2026-07-24",36.01,37.9363,35.81,37.27,2535954.361524],["2026-07-27",37.79,38.79,37.31,37.63,2174344.425108],["2026-07-28",38.03,39.83,38.025,38.48,1649262.830606],["2026-07-29",39.16,39.22,37.34,38.45,2302895.73913],["2026-07-30",37.98,38.88,37.45,38.07,1649531.988803],["2026-07-31",37.72,38.48,37.17,37.5,2424044.725324],["2026-08-03",38.49,40.21,38.47,39.21,3961793.632201],["2026-08-04",40.785,44.98,40.785,44.62,5875133.203183],["2026-08-05",43.81,47.1,43.5,45.19,3870118.772029],["2026-08-06",45.25,45.25,42.83,43,2774268.518171],["2026-08-07",43.4,44.14,41.88,43.28,1768809.283451],["2026-08-10",42.63,42.96,41.19,41.48,464311.258781],["2026-08-11",41.99,44.1,41.9598,43.59,1435658.690706],["2026-08-12",43.385,43.385,42.16,42.85,1474923.949783],["2026-08-13",43.36,43.965,42.73,42.85,1372975.755731],["2026-08-14",42.5,42.99,41.16,41.37,1593983.891473]]}