{"t":"AFG","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",1.1273,1.189,1.1273,1.1273,175500.0],["1980-03-18",1.1273,1.1581,1.0887,1.1118,131400.0],["1980-03-19",1.1118,1.1581,1.1041,1.1041,30900.0],["1980-03-20",1.1041,1.1118,1.0732,1.0964,69600.0],["1980-03-21",1.0964,1.1273,1.0964,1.1041,23100.0],["1980-03-24",1.0964,1.0964,1.0578,1.0578,86400.0],["1980-03-25",1.0578,1.0578,1.0192,1.0423,133500.0],["1980-03-26",1.0501,1.0964,1.0501,1.0732,51600.0],["1980-03-27",1.0423,1.0423,0.8648,0.9574,256800.0],["1980-03-28",0.9574,1.0346,0.9574,0.9806,1689000.0],["1980-03-31",0.9806,0.9883,0.9265,0.9806,257700.0],["1980-04-01",0.9574,0.9574,0.9188,0.942,165000.0],["1980-04-02",0.942,0.9883,0.9342,0.9728,187200.0],["1980-04-03",0.9728,0.9883,0.9497,0.9651,75900.0],["1980-04-07",0.9651,0.9883,0.9111,0.9111,57600.0],["1980-04-08",0.9111,0.9651,0.8956,0.9497,77100.0],["1980-04-09",0.9651,1.0192,0.9651,1.0192,163800.0],["1980-04-10",1.0192,1.0578,0.996,1.0269,133200.0],["1980-04-11",1.0269,1.0501,0.996,1.0114,39900.0],["1980-04-14",1.0114,1.0192,0.9651,0.9806,27000.0],["1980-04-15",0.9806,0.9883,0.9651,0.9728,94500.0],["1980-04-16",0.9728,0.996,0.9574,0.9574,47400.0],["1980-04-17",0.9574,0.9728,0.9497,0.9574,45000.0],["1980-04-18",0.9651,0.9883,0.9651,0.9806,30300.0],["1980-04-21",0.9806,0.9883,0.9497,0.9728,48000.0],["1980-04-22",0.996,1.0732,0.996,1.0655,157500.0],["1980-04-23",1.0655,1.1118,1.0269,1.0423,126900.0],["1980-04-24",1.0423,1.0809,1.0269,1.0501,45300.0],["1980-04-25",1.0501,1.0655,1.0346,1.0501,61800.0],["1980-04-28",1.0501,1.0655,1.0501,1.0501,19500.0],["1980-04-29",1.0501,1.0732,1.0192,1.0501,130800.0],["1980-04-30",1.0501,1.0655,1.0192,1.0655,30600.0],["1980-05-01",1.0423,1.0423,1.0114,1.0192,122400.0],["1980-05-02",1.0192,1.0346,1.0037,1.0269,35700.0],["1980-05-05",1.0269,1.0346,1.0192,1.0192,43800.0],["1980-05-06",1.0192,1.0269,1.0037,1.0114,53100.0],["1980-05-07",1.0114,1.0423,0.9883,1.0037,66300.0],["1980-05-08",1.0037,1.0114,0.9651,0.9806,88200.0],["1980-05-09",0.9806,0.9806,0.9574,0.9651,33600.0],["1980-05-12",0.9651,0.9728,0.9497,0.9728,73500.0],["1980-05-13",0.9728,1.0192,0.9728,0.9883,72900.0],["1980-05-14",1.0037,1.0346,1.0037,1.0346,165600.0],["1980-05-15",1.0346,1.1041,1.0269,1.0655,132000.0],["1980-05-16",1.0655,1.1273,1.0655,1.1273,94800.0],["1980-05-19",1.1273,1.1273,1.0809,1.0887,45900.0],["1980-05-20",1.0887,1.135,1.0501,1.135,75300.0],["1980-05-21",1.1273,1.1273,1.0809,1.1041,25200.0],["1980-05-22",1.1041,1.135,1.0732,1.1041,61500.0],["1980-05-23",1.1041,1.1041,1.0732,1.0964,54000.0],["1980-05-27",1.0964,1.1118,1.0809,1.0809,57300.0],["1980-05-28",1.0809,1.1118,1.0578,1.1118,93300.0],["1980-05-29",1.1041,1.1041,1.0578,1.0578,40200.0],["1980-05-30",1.0578,1.1041,1.0423,1.0964,80100.0],["1980-06-02",1.0964,1.1427,1.0964,1.1118,91800.0],["1980-06-03",1.1041,1.1041,1.0732,1.0887,79500.0],["1980-06-04",1.0964,1.135,1.0964,1.135,96300.0],["1980-06-05",1.135,1.1736,1.1273,1.1504,129900.0],["1980-06-06",1.1504,1.1968,1.1427,1.1968,109200.0],["1980-06-09",1.1968,1.2662,1.1813,1.2276,144600.0],["1980-06-10",1.2276,1.2971,1.1813,1.2894,218400.0],["1980-06-11",1.2894,1.2971,1.2199,1.2431,170400.0],["1980-06-12",1.2431,1.2662,1.1968,1.2199,153300.0],["1980-06-13",1.2199,1.2662,1.2045,1.2276,40200.0],["1980-06-16",1.2276,1.2276,1.2122,1.2199,13800.0],["1980-06-17",1.2199,1.2508,1.1968,1.1968,28800.0],["1980-06-18",1.1968,1.2354,1.189,1.2122,60000.0],["1980-06-19",1.2122,1.2585,1.2045,1.2199,88200.0],["1980-06-20",1.2045,1.2045,1.1813,1.1968,83400.0],["1980-06-23",1.1968,1.2045,1.1813,1.1968,46200.0],["1980-06-24",1.1968,1.2276,1.1968,1.2199,41700.0],["1980-06-25",1.2354,1.2817,1.2354,1.2354,76200.0],["1980-06-26",1.2354,1.3048,1.2354,1.2508,66300.0],["1980-06-27",1.2508,1.2662,1.2431,1.2585,74400.0],["1980-06-30",1.2508,1.2508,1.2199,1.2354,29400.0],["1980-07-01",1.2276,1.2276,1.1968,1.2122,19200.0],["1980-07-02",1.2122,1.2199,1.1968,1.2122,28500.0],["1980-07-03",1.2122,1.2585,1.2122,1.2585,70500.0],["1980-07-07",1.2585,1.328,1.2508,1.2894,153300.0],["1980-07-08",1.2894,1.3203,1.2817,1.2971,654900.0],["1980-07-09",1.2971,1.3821,1.2971,1.3512,150300.0],["1980-07-10",1.3512,1.3666,1.3048,1.328,182400.0],["1980-07-11",1.328,1.3666,1.3126,1.3666,162600.0],["1980-07-14",1.3666,1.3898,1.328,1.3589,124800.0],["1980-07-15",1.3589,1.3743,1.3589,1.3666,137400.0],["1980-07-16",1.3666,1.4129,1.3512,1.4129,96900.0],["1980-07-17",1.4129,1.4129,1.328,1.4129,57000.0],["1980-07-18",1.3975,1.3975,1.3589,1.3898,105900.0],["1980-07-21",1.3898,1.521,1.3666,1.5056,271500.0],["1980-07-22",1.5056,1.5365,1.467,1.4824,474000.0],["1980-07-23",1.4824,1.5133,1.4593,1.467,389400.0],["1980-07-24",1.467,1.4902,1.4438,1.4824,238800.0],["1980-07-25",1.4747,1.4747,1.4438,1.4515,55500.0],["1980-07-28",1.4515,1.4593,1.4361,1.4515,77100.0],["1980-07-29",1.4515,1.4824,1.4515,1.4747,146100.0],["1980-07-30",1.4824,1.5596,1.4824,1.5519,190500.0],["1980-07-31",1.5519,1.5828,1.4902,1.5365,398100.0],["1980-08-01",1.5751,1.606,1.5751,1.606,328200.0],["1980-08-04",1.606,1.606,1.5133,1.5288,877200.0],["1980-08-05",1.521,1.521,1.467,1.4747,70200.0],["1980-08-06",1.4747,1.521,1.4747,1.521,267600.0],["1980-08-07",1.521,1.5365,1.4824,1.5133,98400.0],["1980-08-08",1.5133,1.521,1.4593,1.467,132300.0],["1980-08-11",1.467,1.4979,1.467,1.4902,56400.0],["1980-08-12",1.4902,1.5056,1.4747,1.4747,96900.0],["1980-08-13",1.4747,1.4747,1.4361,1.4438,56400.0],["1980-08-14",1.4438,1.5056,1.4438,1.5056,69900.0],["1980-08-15",1.5056,1.5056,1.467,1.4824,129900.0],["1980-08-18",1.4747,1.4747,1.4284,1.4438,135000.0],["1980-08-19",1.4438,1.467,1.4438,1.467,68100.0],["1980-08-20",1.467,1.467,1.4438,1.4593,60600.0],["1980-08-21",1.4593,1.5056,1.4438,1.4747,159600.0],["1980-08-22",1.4747,1.5056,1.4747,1.4902,64500.0],["1980-08-25",1.4902,1.5365,1.467,1.5365,112500.0],["1980-08-26",1.5365,1.5365,1.5056,1.5133,117000.0],["1980-08-27",1.5133,1.5133,1.4515,1.4515,104400.0],["1980-08-28",1.4515,1.4824,1.4515,1.4747,49800.0],["1980-08-29",1.4747,1.4747,1.4593,1.467,43800.0],["1980-09-02",1.467,1.4747,1.4515,1.4747,29400.0],["1980-09-03",1.4747,1.5133,1.4438,1.5133,60300.0],["1980-09-04",1.5133,1.5519,1.5056,1.5288,115800.0],["1980-09-05",1.5288,1.5442,1.5133,1.5133,102000.0],["1980-09-08",1.5133,1.5365,1.4979,1.5133,295200.0],["1980-09-09",1.5133,1.5133,1.4824,1.5056,86100.0],["1980-09-10",1.5056,1.5442,1.5056,1.521,207000.0],["1980-09-11",1.5442,1.606,1.5442,1.606,102600.0],["1980-09-12",1.606,1.7604,1.5828,1.7527,316500.0],["1980-09-15",1.7527,1.8299,1.6832,1.7604,330900.0],["1980-09-16",1.7604,1.7604,1.7063,1.7063,169200.0],["1980-09-17",1.7063,1.7372,1.6909,1.7372,211500.0],["1980-09-18",1.7372,1.7527,1.7141,1.7218,236700.0],["1980-09-19",1.7218,1.7295,1.6909,1.7218,104100.0],["1980-09-22",1.7218,1.7218,1.6832,1.7218,82500.0],["1980-09-23",1.7063,1.7063,1.6291,1.6291,175800.0],["1980-09-24",1.6291,1.6291,1.5674,1.5982,264900.0],["1980-09-25",1.5982,1.6832,1.5982,1.6291,304200.0],["1980-09-26",1.606,1.606,1.5288,1.5751,162600.0],["1980-09-29",1.5442,1.5442,1.467,1.4902,132300.0],["1980-09-30",1.4902,1.5828,1.4902,1.5674,209700.0],["1980-10-01",1.5674,1.6291,1.5596,1.6137,211500.0],["1980-10-02",1.6137,1.6523,1.6137,1.6523,102900.0],["1980-10-03",1.6523,1.7141,1.6446,1.6909,129900.0],["1980-10-06",1.6909,1.7604,1.66,1.7449,288900.0],["1980-10-07",1.7449,1.7681,1.7063,1.7372,227100.0],["1980-10-08",1.7372,1.7758,1.7372,1.7527,268800.0],["1980-10-09",1.7449,1.7449,1.7218,1.7218,77100.0],["1980-10-10",1.7218,1.7218,1.6832,1.6986,63900.0],["1980-10-13",1.6986,1.7449,1.6832,1.7449,119100.0],["1980-10-14",1.7449,1.7758,1.7372,1.7681,162900.0],["1980-10-15",1.7681,1.7681,1.7295,1.7604,125100.0],["1980-10-16",1.7604,1.7681,1.7063,1.7063,84900.0],["1980-10-17",1.7063,1.8376,1.6755,1.8299,233700.0],["1980-10-20",1.8299,1.8453,1.7681,1.7835,153300.0],["1980-10-21",1.7835,1.8144,1.7295,1.7527,130200.0],["1980-10-22",1.7527,1.8144,1.7527,1.7913,191400.0],["1980-10-23",1.7913,1.8299,1.7604,1.7681,190200.0],["1980-10-24",1.7681,1.7681,1.7372,1.7604,38700.0],["1980-10-27",1.7604,1.7681,1.7295,1.7372,45000.0],["1980-10-28",1.7372,1.7449,1.6677,1.6755,961500.0],["1980-10-29",1.6755,1.7063,1.6677,1.6755,91200.0],["1980-10-30",1.6677,1.6677,1.6214,1.6291,67800.0],["1980-10-31",1.6291,1.6291,1.5905,1.6291,81300.0],["1980-11-03",1.6291,1.6368,1.6291,1.6291,60300.0],["1980-11-05",1.6523,1.7449,1.6523,1.6677,357300.0],["1980-11-06",1.6677,1.6677,1.6137,1.6137,176100.0],["1980-11-07",1.6137,1.6214,1.5982,1.6137,54300.0],["1980-11-10",1.6137,1.6368,1.606,1.6137,82800.0],["1980-11-11",1.6214,1.6446,1.6214,1.6368,138300.0],["1980-11-12",1.6368,1.7218,1.6368,1.7218,248100.0],["1980-11-13",1.7218,1.7527,1.7063,1.7527,186600.0],["1980-11-14",1.7527,1.7681,1.7218,1.7527,185400.0],["1980-11-17",1.7527,1.7527,1.7527,1.7527,0.0],["1980-11-18",2.2931,2.4862,2.2931,2.4553,2051700.0],["1980-11-19",2.4553,2.5634,2.4476,2.463,1048500.0],["1980-11-20",2.463,2.9263,2.4321,2.8954,786600.0],["1980-11-21",2.8568,2.8568,2.7255,2.7796,860700.0],["1980-11-24",2.7178,2.7178,2.5788,2.6097,667800.0],["1980-11-25",2.6097,2.6792,2.5016,2.5556,400800.0],["1980-11-26",2.5556,2.602,2.4862,2.5248,264000.0],["1980-11-28",2.5402,2.6251,2.5402,2.6097,95700.0],["1980-12-01",2.6097,2.6251,2.5479,2.5479,123000.0],["1980-12-02",2.4939,2.4939,2.3781,2.4939,273900.0],["1980-12-03",2.4939,2.5402,2.463,2.517,111300.0],["1980-12-04",2.517,2.5479,2.4862,2.4939,110700.0],["1980-12-05",2.4939,2.5325,2.4553,2.4553,124500.0],["1980-12-08",2.4321,2.4321,2.3163,2.3317,148800.0],["1980-12-09",2.3317,2.3703,2.27,2.3626,183900.0],["1980-12-10",2.3626,2.3781,2.2314,2.2314,154800.0],["1980-12-11",2.1928,2.1928,2.0847,2.1542,389700.0],["1980-12-12",2.1542,2.2314,2.1542,2.2236,202800.0],["1980-12-15",2.2236,2.2622,2.2159,2.2236,100800.0],["1980-12-16",2.2236,2.324,2.2159,2.324,93600.0],["1980-12-17",2.324,2.4553,2.3163,2.4398,246600.0],["1980-12-18",2.4398,2.4553,2.3163,2.3317,124500.0],["1980-12-19",2.3317,2.3781,2.3086,2.3626,91200.0],["1980-12-22",2.3935,2.4476,2.3935,2.4476,577200.0],["1980-12-23",2.4476,2.4476,2.3858,2.3935,547200.0],["1980-12-24",2.3935,2.4089,2.3549,2.4089,94200.0],["1980-12-26",2.4089,2.4089,2.3781,2.4012,11100.0],["1980-12-29",2.4012,2.4089,2.3626,2.3626,45600.0],["1980-12-30",2.3626,2.3626,2.324,2.3626,41700.0],["1980-12-31",2.3626,2.3626,2.3163,2.3626,83400.0],["1981-01-02",2.3549,2.3549,2.3317,2.3472,25200.0],["1981-01-05",2.3472,2.3781,2.3472,2.3781,54300.0],["1981-01-06",2.3781,2.3781,2.3163,2.3317,88500.0],["1981-01-07",2.2545,2.2545,2.1928,2.2236,375900.0],["1981-01-08",2.2159,2.2159,2.1156,2.1928,136800.0],["1981-01-09",2.1928,2.2314,2.1696,2.1928,93300.0],["1981-01-12",2.1928,2.2005,2.1773,2.1928,182100.0],["1981-01-13",2.1928,2.1928,2.1464,2.1542,125100.0],["1981-01-14",2.1542,2.1542,2.131,2.1387,115200.0],["1981-01-15",2.1542,2.2854,2.1542,2.2777,141600.0],["1981-01-16",2.3086,2.4398,2.3086,2.4244,228600.0],["1981-01-19",2.4244,2.5016,2.3935,2.4012,290400.0],["1981-01-20",2.4012,2.4012,2.3009,2.3009,66000.0],["1981-01-21",2.3009,2.3395,2.2854,2.3317,68100.0],["1981-01-22",2.3317,2.3549,2.2622,2.3163,119100.0],["1981-01-23",2.3163,2.3626,2.2854,2.3009,145800.0],["1981-01-26",2.3009,2.3317,2.2545,2.27,59400.0],["1981-01-27",2.27,2.2854,2.2391,2.2545,63000.0],["1981-01-28",2.2545,2.2777,2.1928,2.2005,92400.0],["1981-01-29",2.2005,2.2777,2.1928,2.27,77700.0],["1981-01-30",2.27,2.3086,2.2314,2.2854,83100.0],["1981-02-02",2.2777,2.2777,2.1928,2.1928,82200.0],["1981-02-03",2.1928,2.2082,2.1464,2.185,133200.0],["1981-02-04",2.1928,2.2391,2.1928,2.2391,118800.0],["1981-02-05",2.2468,2.4089,2.2468,2.4012,150600.0],["1981-02-06",2.4012,2.4784,2.3472,2.4244,196200.0],["1981-02-09",2.4244,2.4553,2.3626,2.3781,73800.0],["1981-02-10",2.3781,2.3781,2.324,2.3317,41700.0],["1981-02-11",2.3317,2.3858,2.3163,2.3858,41100.0],["1981-02-12",2.3549,2.3549,2.3317,2.3395,44100.0],["1981-02-13",2.3395,2.3395,2.3163,2.3317,36000.0],["1981-02-17",2.3317,2.3317,2.3009,2.3009,83100.0],["1981-02-18",2.3009,2.3163,2.2314,2.2777,109800.0],["1981-02-19",2.2777,2.2777,2.1928,2.1928,42300.0],["1981-02-20",2.1928,2.2391,2.185,2.2391,64500.0],["1981-02-23",2.2391,2.3472,2.2236,2.3472,60000.0],["1981-02-24",2.3858,2.463,2.3858,2.4553,310200.0],["1981-02-25",2.4784,2.5788,2.4784,2.5711,342600.0],["1981-02-26",2.602,2.656,2.602,2.656,381000.0],["1981-02-27",2.656,2.6946,2.656,2.656,153300.0],["1981-03-02",2.656,2.656,2.6174,2.6251,108900.0],["1981-03-03",2.6251,2.6483,2.5788,2.5943,95100.0],["1981-03-04",2.5943,2.7255,2.5788,2.7178,202500.0],["1981-03-05",2.7332,2.8954,2.7332,2.8954,301800.0],["1981-03-06",2.8954,2.9726,2.7796,2.934,352200.0],["1981-03-09",2.934,3.0189,2.9185,2.934,198600.0],["1981-03-10",2.934,2.9494,2.8104,2.8413,391500.0],["1981-03-11",2.8259,2.8259,2.7178,2.7178,572400.0],["1981-03-12",2.741,2.8413,2.741,2.8336,250800.0],["1981-03-13",2.8336,2.8568,2.8182,2.8259,161100.0],["1981-03-16",2.8259,2.8259,2.7641,2.8104,82200.0],["1981-03-17",2.8104,2.8799,2.8104,2.849,192600.0],["1981-03-18",2.8413,2.8413,2.8104,2.8182,73500.0],["1981-03-19",2.8182,2.849,2.8027,2.8104,67800.0],["1981-03-20",2.8182,2.8799,2.8182,2.8722,81600.0],["1981-03-23",2.8722,2.934,2.8722,2.8722,151500.0],["1981-03-24",2.8722,2.9185,2.8568,2.8568,421200.0],["1981-03-25",2.8568,2.8876,2.8336,2.8876,112800.0],["1981-03-26",2.8876,2.9417,2.8799,2.9185,274800.0],["1981-03-27",2.9185,3.0035,2.9031,2.9571,193500.0],["1981-03-30",2.9571,3.0189,2.934,2.9417,71100.0],["1981-03-31",2.9417,3.0112,2.934,2.9417,43500.0],["1981-04-01",2.9417,2.9649,2.9108,2.9108,108000.0],["1981-04-02",2.9108,2.934,2.9108,2.9263,114000.0],["1981-04-03",2.9263,2.9571,2.8877,2.9031,101100.0],["1981-04-06",2.8877,2.8877,2.7641,2.8413,105000.0],["1981-04-07",2.8413,2.8722,2.8104,2.8104,90600.0],["1981-04-08",2.8104,2.9957,2.8104,2.9957,386700.0],["1981-04-09",2.9957,3.0112,2.9185,2.9494,200700.0],["1981-04-10",2.9494,2.9803,2.9185,2.9494,56400.0],["1981-04-13",2.934,2.934,2.795,2.795,72900.0],["1981-04-14",2.795,2.8722,2.795,2.8413,94500.0],["1981-04-15",2.8413,2.9185,2.795,2.9185,105600.0],["1981-04-16",2.9185,2.9417,2.8336,2.8336,234600.0],["1981-04-20",2.8259,2.8259,2.7487,2.7564,124500.0],["1981-04-21",2.7564,2.8182,2.7178,2.7178,131100.0],["1981-04-22",2.7178,2.7564,2.656,2.6946,101700.0],["1981-04-23",2.6946,2.7718,2.5634,2.602,117300.0],["1981-04-24",2.602,2.6483,2.5865,2.6483,166200.0],["1981-04-27",2.6483,2.6637,2.602,2.602,121200.0],["1981-04-28",2.602,2.6946,2.602,2.6869,222600.0],["1981-04-29",2.7023,2.741,2.7023,2.7178,120300.0],["1981-04-30",2.7178,2.7178,2.6792,2.7178,166200.0],["1981-05-01",2.7178,2.741,2.6946,2.7178,76500.0],["1981-05-04",2.7178,2.7178,2.6097,2.6251,164100.0],["1981-05-05",2.6251,2.6406,2.602,2.602,94200.0],["1981-05-06",2.602,2.6869,2.602,2.6869,82800.0],["1981-05-07",2.6869,2.6946,2.6637,2.6869,100800.0],["1981-05-08",2.6869,2.7178,2.6174,2.656,145200.0],["1981-05-11",2.656,2.656,2.6174,2.6251,72600.0],["1981-05-12",2.6251,2.6406,2.6174,2.6406,101100.0],["1981-05-13",2.6406,2.656,2.6329,2.6329,84000.0],["1981-05-14",2.6329,2.6406,2.6097,2.6097,35100.0],["1981-05-15",2.6174,2.6406,2.6174,2.6174,92700.0],["1981-05-18",2.6174,2.6715,2.6174,2.656,123300.0],["1981-05-19",2.656,2.6715,2.6097,2.6406,120000.0],["1981-05-20",2.6637,2.741,2.6637,2.6946,103800.0],["1981-05-21",2.7101,2.741,2.7101,2.741,98100.0],["1981-05-22",2.7409,2.8336,2.7255,2.795,72600.0],["1981-05-26",2.8104,2.849,2.8104,2.849,161700.0],["1981-05-27",2.849,2.8645,2.8259,2.8645,104400.0],["1981-05-28",2.8645,2.8877,2.8413,2.8568,128400.0],["1981-05-29",2.8568,2.8722,2.8413,2.8413,67800.0],["1981-06-01",2.8413,2.8722,2.8104,2.8104,104700.0],["1981-06-02",2.8104,2.8336,2.7796,2.7796,83100.0],["1981-06-03",2.7641,2.7641,2.6715,2.7023,125700.0],["1981-06-04",2.7023,2.7023,2.6637,2.6637,44400.0],["1981-06-05",2.6715,2.7101,2.6715,2.6946,161700.0],["1981-06-08",2.6946,2.7564,2.6869,2.7255,48300.0],["1981-06-09",2.7255,2.7255,2.6251,2.6329,202500.0],["1981-06-10",2.6329,2.6792,2.6329,2.6792,77700.0],["1981-06-11",2.6792,2.6792,2.656,2.6637,61500.0],["1981-06-12",2.6637,2.6792,2.6483,2.656,47700.0],["1981-06-15",2.656,2.6792,2.6174,2.6251,111000.0],["1981-06-16",2.6174,2.6174,2.5634,2.5634,91500.0],["1981-06-17",2.5634,2.5711,2.4707,2.5016,169500.0],["1981-06-18",2.5016,2.5016,2.4398,2.4476,118200.0],["1981-06-19",2.4476,2.5093,2.4398,2.5093,381000.0],["1981-06-22",2.5093,2.517,2.4398,2.4784,48600.0],["1981-06-23",2.4784,2.4784,2.3858,2.4321,83100.0],["1981-06-24",2.4321,2.4321,2.3549,2.3703,144900.0],["1981-06-25",2.3703,2.3935,2.324,2.3781,993300.0],["1981-06-26",2.3781,2.3935,2.324,2.3472,138000.0],["1981-06-29",2.3395,2.3395,2.2391,2.3086,1242900.0],["1981-06-30",2.324,2.3858,2.324,2.3703,146400.0],["1981-07-01",2.3781,2.4939,2.3781,2.4553,166500.0],["1981-07-02",2.4553,2.4784,2.4398,2.4553,68700.0],["1981-07-06",2.4553,2.4553,2.3163,2.3858,78300.0],["1981-07-07",2.3858,2.4398,2.3472,2.4089,80700.0],["1981-07-08",2.4089,2.4244,2.3781,2.3858,38100.0],["1981-07-09",2.4089,2.5325,2.4089,2.5325,109200.0],["1981-07-10",2.5634,2.5943,2.5634,2.5943,114600.0],["1981-07-13",2.5943,2.7023,2.5943,2.6174,146700.0],["1981-07-14",2.6174,2.6174,2.5634,2.5711,93600.0],["1981-07-15",2.5711,2.6251,2.5479,2.6251,67800.0],["1981-07-16",2.6946,2.7641,2.6946,2.7641,211200.0],["1981-07-17",2.8259,2.9185,2.8259,2.9031,387900.0],["1981-07-20",2.8413,2.8413,2.795,2.8182,83700.0],["1981-07-21",2.8182,2.8182,2.8182,2.8182,0.0],["1981-07-22",2.8182,2.8182,2.8182,2.8182,0.0],["1981-07-23",2.7101,2.7101,2.602,2.6637,318300.0],["1981-07-24",2.6637,2.6946,2.6329,2.6792,177600.0],["1981-07-27",2.6792,2.7023,2.656,2.6637,127200.0],["1981-07-28",2.6406,2.6406,2.602,2.6097,142200.0],["1981-07-29",2.5943,2.5943,2.5402,2.5479,88200.0],["1981-07-30",2.5479,2.602,2.5402,2.602,210300.0],["1981-07-31",2.602,2.6251,2.5943,2.6174,92100.0],["1981-08-03",2.6174,2.6174,2.5788,2.5943,35400.0],["1981-08-04",2.5943,2.602,2.5325,2.5556,799500.0],["1981-08-05",2.5634,2.6251,2.5634,2.602,366300.0],["1981-08-06",2.602,2.6174,2.5556,2.5711,140100.0],["1981-08-07",2.5634,2.5634,2.4707,2.4707,559500.0],["1981-08-10",2.4784,2.5325,2.4784,2.5016,54300.0],["1981-08-11",2.517,2.5479,2.517,2.5325,108300.0],["1981-08-12",2.5325,2.5479,2.517,2.5325,123300.0],["1981-08-13",2.5325,2.5402,2.5093,2.5248,79200.0],["1981-08-14",2.5248,2.5325,2.5016,2.5093,183300.0],["1981-08-17",2.5093,2.5248,2.4707,2.4784,119100.0],["1981-08-18",2.4784,2.4784,2.4476,2.4553,95400.0],["1981-08-19",2.4553,2.4707,2.4553,2.463,59700.0],["1981-08-20",2.463,2.463,2.4167,2.4398,170700.0],["1981-08-21",2.4398,2.4553,2.4321,2.4476,43500.0],["1981-08-24",2.4476,2.4553,2.3549,2.3626,249600.0],["1981-08-25",2.3317,2.3317,2.2545,2.27,202500.0],["1981-08-26",2.27,2.3163,2.2545,2.3009,859200.0],["1981-08-27",2.3009,2.3317,2.27,2.3317,152700.0],["1981-08-28",2.3317,2.3781,2.3009,2.3626,194700.0],["1981-08-31",2.3472,2.3472,2.2545,2.27,224700.0],["1981-09-01",2.2545,2.2545,2.2236,2.2236,218400.0],["1981-09-02",2.2314,2.27,2.2314,2.2545,237600.0],["1981-09-03",2.2545,2.3163,2.2082,2.2545,267600.0],["1981-09-04",2.2545,2.27,2.2236,2.27,132300.0],["1981-09-08",2.27,2.27,2.1696,2.1696,123900.0],["1981-09-09",2.1928,2.2391,2.1928,2.2159,134100.0],["1981-09-10",2.2391,2.3395,2.2391,2.3163,171000.0],["1981-09-11",2.3163,2.3395,2.2854,2.324,105600.0],["1981-09-14",2.3163,2.3163,2.2777,2.2854,79500.0],["1981-09-15",2.2854,2.324,2.2854,2.2854,97800.0],["1981-09-16",2.2854,2.2854,2.2622,2.2777,82200.0],["1981-09-17",2.2777,2.2777,2.2236,2.2236,148800.0],["1981-09-18",2.2236,2.2391,2.1696,2.2391,193800.0],["1981-09-21",2.2391,2.27,2.2082,2.2314,147600.0],["1981-09-22",2.2314,2.2391,2.1773,2.185,257100.0],["1981-09-23",2.1696,2.1696,2.0847,2.1156,368100.0],["1981-09-24",2.1156,2.1233,2.0538,2.0615,270600.0],["1981-09-25",2.0615,2.1156,2.0383,2.1001,349500.0],["1981-09-28",2.1001,2.1619,2.0152,2.1464,327000.0],["1981-09-29",2.1464,2.2005,2.1156,2.1619,334500.0],["1981-09-30",2.2082,2.3935,2.2082,2.3858,258000.0],["1981-10-01",2.3781,2.3781,2.3163,2.3395,326100.0],["1981-10-02",2.3395,2.3781,2.3009,2.3549,194700.0],["1981-10-05",2.3549,2.409,2.3395,2.3781,177000.0],["1981-10-06",2.3626,2.3626,2.324,2.3395,343800.0],["1981-10-07",2.3472,2.5016,2.3472,2.4862,216900.0],["1981-10-08",2.4862,2.5016,2.4707,2.5016,265800.0],["1981-10-09",2.5016,2.5479,2.3472,2.3781,314100.0],["1981-10-12",2.3703,2.3703,2.324,2.324,60000.0],["1981-10-13",2.324,2.324,2.185,2.2777,247200.0],["1981-10-14",2.2931,2.4089,2.2931,2.3395,482400.0],["1981-10-15",2.3395,2.4089,2.3317,2.4089,210300.0],["1981-10-16",2.4089,2.4398,2.3781,2.4012,180900.0],["1981-10-19",2.4476,2.5248,2.4476,2.5248,522600.0],["1981-10-20",2.5634,2.7178,2.5634,2.7178,893100.0],["1981-10-21",2.741,2.9649,2.741,2.8413,2999100.0],["1981-10-22",2.7255,2.7255,2.5479,2.5634,2180100.0],["1981-10-23",2.5634,2.5634,2.3703,2.4862,1859100.0],["1981-10-26",2.4862,2.4862,2.4398,2.4476,325500.0],["1981-10-27",2.4476,2.6174,2.4089,2.5788,596100.0],["1981-10-28",2.5402,2.5402,2.4089,2.4167,422700.0],["1981-10-29",2.4089,2.4089,2.3009,2.3472,313800.0],["1981-10-30",2.3626,2.4862,2.3626,2.4476,537300.0],["1981-11-02",2.4476,2.517,2.4244,2.4244,284100.0],["1981-11-03",2.4244,2.4939,2.409,2.4784,294000.0],["1981-11-04",2.4784,2.5016,2.4398,2.4707,227700.0],["1981-11-05",2.4862,2.6097,2.4862,2.602,649800.0],["1981-11-06",2.602,2.656,2.5093,2.6251,959100.0],["1981-11-09",2.6251,2.7718,2.6174,2.7332,523200.0],["1981-11-10",2.7332,2.7718,2.6329,2.6715,462300.0],["1981-11-11",2.6715,2.7178,2.6097,2.7178,431700.0],["1981-11-12",2.7178,2.7487,2.656,2.6792,585900.0],["1981-11-13",2.656,2.656,2.5865,2.602,128700.0],["1981-11-16",2.7255,2.8104,2.7255,2.7796,1460100.0],["1981-11-17",2.7564,2.7564,2.7255,2.7255,371400.0],["1981-11-18",2.7255,2.7487,2.6715,2.7178,542700.0],["1981-11-19",2.7178,2.7873,2.6715,2.7873,779400.0],["1981-11-20",2.7564,2.7564,2.6792,2.7178,234900.0],["1981-11-23",2.7023,2.7023,2.656,2.656,65400.0],["1981-11-24",2.656,2.741,2.6329,2.6869,557400.0],["1981-11-25",2.6869,2.7332,2.6251,2.656,435300.0],["1981-11-27",2.6406,2.6406,2.5788,2.6251,333300.0],["1981-11-30",2.6251,2.6792,2.6097,2.6792,198000.0],["1981-12-01",2.6715,2.6715,2.6174,2.6329,53100.0],["1981-12-02",2.6329,2.656,2.5788,2.656,171900.0],["1981-12-03",2.6174,2.6174,2.5634,2.602,162900.0],["1981-12-04",2.602,2.6329,2.5788,2.5943,114000.0],["1981-12-07",2.5943,2.6097,2.5788,2.6097,42900.0],["1981-12-08",2.6097,2.6251,2.5943,2.602,127200.0],["1981-12-09",2.602,2.6174,2.5556,2.602,39600.0],["1981-12-10",2.602,2.6715,2.5865,2.6637,155400.0],["1981-12-11",2.656,2.656,2.6097,2.6251,58800.0],["1981-12-14",2.5943,2.5943,2.5556,2.5556,133500.0],["1981-12-15",2.5556,2.5634,2.4862,2.5402,172500.0],["1981-12-16",2.5402,2.5865,2.5016,2.517,213600.0],["1981-12-17",2.517,2.5788,2.517,2.5711,239400.0],["1981-12-18",2.5711,2.6174,2.5325,2.5711,157500.0],["1981-12-21",2.5711,2.5711,2.5325,2.5556,37800.0],["1981-12-22",2.5556,2.5634,2.5016,2.5402,80400.0],["1981-12-23",2.5402,2.5479,2.5016,2.5479,72300.0],["1981-12-24",2.5479,2.5479,2.5325,2.5479,24000.0],["1981-12-28",2.5479,2.5634,2.5016,2.5016,72900.0],["1981-12-29",2.5016,2.5248,2.4707,2.4707,74400.0],["1981-12-30",2.4707,2.5016,2.4553,2.4784,50100.0],["1981-12-31",2.4784,2.5479,2.4784,2.5479,139500.0],["1982-01-04",2.5479,2.5556,2.5016,2.5325,118500.0],["1982-01-05",2.5325,2.5402,2.4321,2.4707,60000.0],["1982-01-06",2.463,2.463,2.3935,2.4321,118500.0],["1982-01-07",2.4321,2.463,2.4089,2.4089,56100.0],["1982-01-08",2.4089,2.4167,2.3935,2.4167,93900.0],["1982-01-11",2.4089,2.4089,2.3163,2.3703,108300.0],["1982-01-12",2.3703,2.3858,2.2854,2.3781,145200.0],["1982-01-13",2.3626,2.3626,2.3009,2.324,69000.0],["1982-01-14",2.324,2.3626,2.27,2.3549,149100.0],["1982-01-15",2.3549,2.4012,2.3163,2.3549,123900.0],["1982-01-18",2.3472,2.3472,2.3009,2.3472,55800.0],["1982-01-19",2.3317,2.3317,2.2854,2.2854,104400.0],["1982-01-20",2.2854,2.324,2.2854,2.324,87300.0],["1982-01-21",2.324,2.4398,2.324,2.3472,195600.0],["1982-01-22",2.3472,2.3703,2.3163,2.324,251100.0],["1982-01-25",1.4979,1.4979,1.4515,1.4902,279300.0],["1982-01-26",1.4902,1.5056,1.4515,1.4902,228600.0],["1982-01-27",1.4902,1.5442,1.4747,1.5288,199200.0],["1982-01-28",1.5288,1.5674,1.5056,1.5596,456000.0],["1982-01-29",1.5751,1.6214,1.5751,1.6214,189300.0],["1982-02-01",1.5982,1.5982,1.5442,1.5519,126000.0],["1982-02-02",1.5519,1.5751,1.5133,1.5442,264000.0],["1982-02-03",1.5442,1.5442,1.5133,1.5442,62400.0],["1982-02-04",1.5365,1.5365,1.4824,1.5133,109200.0],["1982-02-05",1.5133,1.5288,1.5056,1.521,82500.0],["1982-02-08",1.4979,1.4979,1.3975,1.4361,180300.0],["1982-02-09",1.4284,1.4284,1.3743,1.3898,322500.0],["1982-02-10",1.3898,1.4361,1.3898,1.4207,90900.0],["1982-02-11",1.4207,1.4207,1.3743,1.4207,222600.0],["1982-02-12",1.4207,1.4207,1.3898,1.4207,39300.0],["1982-02-16",1.4207,1.4902,1.3821,1.4824,154200.0],["1982-02-17",1.4747,1.4747,1.4207,1.4438,67200.0],["1982-02-18",1.4438,1.4515,1.3898,1.4438,65100.0],["1982-02-19",1.4438,1.4515,1.4129,1.4284,41100.0],["1982-02-22",1.4284,1.467,1.3589,1.3666,227400.0],["1982-02-23",1.3666,1.3666,1.2431,1.3666,186300.0],["1982-02-24",1.3666,1.4207,1.3512,1.4207,493200.0],["1982-02-25",1.4207,1.4284,1.3821,1.4052,385200.0],["1982-02-26",1.4129,1.4361,1.4129,1.4284,282000.0],["1982-03-01",1.4284,1.4593,1.4284,1.4515,292500.0],["1982-03-02",1.4593,1.5056,1.4593,1.4824,1386600.0],["1982-03-03",1.4361,1.4361,1.3975,1.4129,221100.0],["1982-03-04",1.4129,1.4207,1.3898,1.4129,583200.0],["1982-03-05",1.4129,1.4284,1.3975,1.4207,502500.0],["1982-03-08",1.4207,1.4361,1.3666,1.3666,510900.0],["1982-03-09",1.3666,1.3666,1.3048,1.3512,221700.0],["1982-03-10",1.3512,1.4284,1.3048,1.4207,648300.0],["1982-03-11",1.4207,1.4207,1.3589,1.3821,475500.0],["1982-03-12",1.3821,1.4052,1.3589,1.3898,337200.0],["1982-03-15",1.3898,1.3898,1.3512,1.3743,491100.0],["1982-03-16",1.3743,1.3898,1.3589,1.3666,98400.0],["1982-03-17",1.3589,1.3589,1.3435,1.3589,101100.0],["1982-03-18",1.3589,1.4129,1.3589,1.4052,316500.0],["1982-03-19",1.4052,1.4284,1.3975,1.4207,293700.0],["1982-03-22",1.4361,1.4824,1.4361,1.4747,347100.0],["1982-03-23",1.5056,1.6137,1.5056,1.606,1011300.0],["1982-03-24",1.6214,1.6755,1.6214,1.6446,908100.0],["1982-03-25",1.6446,1.6677,1.5905,1.6677,978900.0],["1982-03-26",1.6677,1.7063,1.6446,1.7063,1111200.0],["1982-03-29",1.7063,1.7372,1.6677,1.7372,817200.0],["1982-03-30",1.7372,1.7449,1.6755,1.7141,1339200.0],["1982-03-31",1.7141,1.7758,1.6986,1.7372,1161000.0],["1982-04-01",1.7449,1.8144,1.7449,1.799,1354200.0],["1982-04-02",1.799,1.799,1.7604,1.7835,219900.0],["1982-04-05",1.7758,1.7758,1.7141,1.7295,239700.0],["1982-04-06",1.6909,1.6909,1.5905,1.6832,588600.0],["1982-04-07",1.6832,1.7141,1.6214,1.6214,367800.0],["1982-04-08",1.6214,1.6368,1.5828,1.6291,216900.0],["1982-04-12",1.6291,1.7063,1.606,1.6986,228600.0],["1982-04-13",1.6986,1.7527,1.6523,1.7141,850800.0],["1982-04-14",1.7141,1.7372,1.6986,1.7141,256200.0],["1982-04-15",1.7141,1.7604,1.6986,1.7449,259200.0],["1982-04-16",1.7372,1.7372,1.66,1.6755,312000.0],["1982-04-19",1.6677,1.6677,1.606,1.606,204600.0],["1982-04-20",1.5982,1.5982,1.5596,1.5751,351300.0],["1982-04-21",1.5751,1.6446,1.5751,1.6291,360600.0],["1982-04-22",1.6446,1.7527,1.6446,1.7449,1028700.0],["1982-04-23",1.7449,1.853,1.7295,1.8299,1239900.0],["1982-04-26",1.8299,1.8299,1.7604,1.7913,1223400.0],["1982-04-27",1.7913,1.7913,1.7063,1.7449,153300.0],["1982-04-28",1.7449,1.7527,1.7063,1.7218,107100.0],["1982-04-29",1.7218,1.8222,1.7063,1.7913,1291500.0],["1982-04-30",1.7913,1.8453,1.7758,1.8299,580500.0],["1982-05-03",1.8299,1.8299,1.7835,1.8222,288600.0],["1982-05-04",1.8222,1.8839,1.8067,1.8144,591000.0],["1982-05-05",1.8144,1.8685,1.7913,1.8144,788700.0],["1982-05-06",1.8144,1.8299,1.7372,1.7527,327600.0],["1982-05-07",1.7527,1.8144,1.7449,1.8067,237000.0],["1982-05-10",1.8067,1.8067,1.7604,1.7604,270000.0],["1982-05-11",1.7604,1.8067,1.7372,1.7758,171300.0],["1982-05-12",1.7835,1.8222,1.7835,1.8222,479100.0],["1982-05-13",1.8222,1.8762,1.7758,1.799,590700.0],["1982-05-14",1.799,1.799,1.7681,1.7835,339900.0],["1982-05-17",1.7835,1.7835,1.7449,1.7604,135000.0],["1982-05-18",1.7604,1.7758,1.7449,1.7604,93600.0],["1982-05-19",1.7449,1.7449,1.6832,1.6986,123000.0],["1982-05-20",1.6986,1.7063,1.6291,1.6446,252300.0],["1982-05-21",1.6291,1.6291,1.5751,1.6291,275700.0],["1982-05-24",1.6291,1.6368,1.5905,1.6291,147300.0],["1982-05-25",1.6291,1.66,1.6214,1.6291,600600.0],["1982-05-26",1.6291,1.6368,1.5905,1.6291,162600.0],["1982-05-27",1.6214,1.6214,1.5982,1.606,245700.0],["1982-05-28",1.606,1.6214,1.5905,1.5905,495300.0],["1982-06-01",1.5905,1.6137,1.5905,1.6137,396900.0],["1982-06-02",1.6137,1.6523,1.5982,1.6523,432300.0],["1982-06-03",1.6523,1.6832,1.6446,1.6832,351900.0],["1982-06-04",1.6832,1.6832,1.6291,1.6291,274500.0],["1982-06-07",1.6291,1.6291,1.5596,1.6291,244800.0],["1982-06-08",1.6291,1.6677,1.606,1.6677,618000.0],["1982-06-09",1.6677,1.6677,1.6291,1.6446,145800.0],["1982-06-10",1.6368,1.6368,1.6137,1.6137,240300.0],["1982-06-11",1.6291,1.66,1.6291,1.6523,702600.0],["1982-06-14",1.6523,1.66,1.6291,1.6368,239700.0],["1982-06-15",1.6291,1.6291,1.606,1.6214,246900.0],["1982-06-16",1.6214,1.6291,1.5828,1.5828,789600.0],["1982-06-17",1.5596,1.5596,1.5133,1.5442,746700.0],["1982-06-18",1.5442,1.6214,1.5288,1.5751,1228200.0],["1982-06-21",1.5751,1.6137,1.5674,1.606,304800.0],["1982-06-22",1.606,1.6677,1.5905,1.6677,1530900.0],["1982-06-23",1.6523,1.6523,1.6214,1.6368,286800.0],["1982-06-24",1.6369,1.6369,1.606,1.6214,102900.0],["1982-06-25",1.6214,1.6214,1.5596,1.5828,154500.0],["1982-06-28",1.5828,1.5982,1.5674,1.5828,87900.0],["1982-06-29",1.5828,1.5982,1.5751,1.5905,171600.0],["1982-06-30",1.5905,1.6214,1.5905,1.606,286500.0],["1982-07-01",1.606,1.6214,1.5596,1.5596,153600.0],["1982-07-02",1.5596,1.5751,1.5519,1.5751,135600.0],["1982-07-06",1.5828,1.6214,1.5828,1.6137,191100.0],["1982-07-07",1.6137,1.6214,1.5828,1.5905,130200.0],["1982-07-08",1.5751,1.5751,1.5288,1.5751,146400.0],["1982-07-09",1.5751,1.5905,1.5288,1.5674,125700.0],["1982-07-12",1.5828,1.606,1.5828,1.606,320400.0],["1982-07-13",1.5982,1.5982,1.5365,1.5751,427800.0],["1982-07-14",1.5751,1.5828,1.5442,1.5596,357300.0],["1982-07-15",1.5674,1.606,1.5674,1.5905,577500.0],["1982-07-16",1.5905,1.606,1.5442,1.5442,261600.0],["1982-07-19",1.5442,1.5674,1.4902,1.4902,248700.0],["1982-07-20",1.4902,1.5133,1.4515,1.5056,466200.0],["1982-07-21",1.5056,1.5288,1.4902,1.4902,106200.0],["1982-07-22",1.4824,1.4824,1.4361,1.4593,54300.0],["1982-07-23",1.4593,1.4747,1.3898,1.4207,267900.0],["1982-07-26",1.4207,1.4361,1.4052,1.4207,134400.0],["1982-07-27",1.4207,1.4207,1.3975,1.3975,65700.0],["1982-07-28",1.3975,1.4284,1.3821,1.4207,74100.0],["1982-07-29",1.4207,1.5133,1.4207,1.4979,247800.0],["1982-07-30",1.4979,1.5288,1.4361,1.4438,91200.0],["1982-08-02",1.4747,1.5288,1.4747,1.5133,75900.0],["1982-08-03",1.5133,1.5133,1.4361,1.4438,93600.0],["1982-08-04",1.4438,1.4515,1.4207,1.4515,213900.0],["1982-08-05",1.4515,1.4515,1.4284,1.4284,36000.0],["1982-08-06",1.4284,1.4438,1.4052,1.4052,108600.0],["1982-08-09",1.4052,1.4129,1.3743,1.3898,116100.0],["1982-08-10",1.3898,1.4129,1.3821,1.3898,90600.0],["1982-08-11",1.3898,1.3975,1.3512,1.3512,117300.0],["1982-08-12",1.3512,1.3743,1.328,1.328,113100.0],["1982-08-13",1.328,1.328,1.2894,1.2971,76800.0],["1982-08-16",1.3126,1.3821,1.3126,1.3203,163200.0],["1982-08-17",1.3203,1.3357,1.2894,1.3357,358800.0],["1982-08-18",1.3357,1.3898,1.2894,1.2894,223200.0],["1982-08-19",1.2894,1.3435,1.2431,1.2585,136200.0],["1982-08-20",1.2585,1.3357,1.2508,1.328,96000.0],["1982-08-23",1.328,1.3512,1.3048,1.3357,178800.0],["1982-08-24",1.3357,1.3512,1.328,1.3512,264300.0],["1982-08-25",1.3512,1.4979,1.3435,1.4593,550500.0],["1982-08-26",1.4593,1.521,1.4515,1.4747,197100.0],["1982-08-27",1.4747,1.4902,1.4129,1.4129,88800.0],["1982-08-30",1.4129,1.4129,1.3666,1.4129,72600.0],["1982-08-31",1.4207,1.4747,1.4207,1.4361,197400.0],["1982-09-01",1.4361,1.467,1.4207,1.4207,150300.0],["1982-09-02",1.4207,1.467,1.4207,1.4593,45900.0],["1982-09-03",1.4593,1.5288,1.4593,1.467,157800.0],["1982-09-07",1.467,1.467,1.4207,1.4284,95700.0],["1982-09-08",1.4361,1.5056,1.4361,1.467,113700.0],["1982-09-09",1.467,1.5596,1.467,1.5288,383700.0],["1982-09-10",1.5288,1.5442,1.4902,1.5288,134400.0],["1982-09-13",1.5288,1.5442,1.5056,1.5056,77400.0],["1982-09-14",1.5056,1.5442,1.4979,1.5288,160800.0],["1982-09-15",1.5365,1.5519,1.5365,1.5519,139800.0],["1982-09-16",1.5442,1.5442,1.5133,1.5288,72000.0],["1982-09-17",1.521,1.521,1.467,1.4824,103800.0],["1982-09-20",1.467,1.467,1.4207,1.4361,151500.0],["1982-09-21",1.4361,1.4902,1.4207,1.4747,156900.0],["1982-09-22",1.4747,1.4979,1.4361,1.4361,124200.0],["1982-09-23",1.4361,1.4515,1.4207,1.4361,81300.0],["1982-09-24",1.4284,1.4284,1.4052,1.4207,157200.0],["1982-09-27",1.4207,1.467,1.4052,1.467,76200.0],["1982-09-28",1.467,1.5133,1.467,1.5133,192600.0],["1982-09-29",1.5133,1.5365,1.4824,1.4902,164700.0],["1982-09-30",1.4824,1.4824,1.4438,1.4438,151200.0],["1982-10-01",1.4438,1.4747,1.4438,1.467,72000.0],["1982-10-04",1.4593,1.4593,1.4438,1.4438,164100.0],["1982-10-05",1.4438,1.467,1.4438,1.467,67500.0],["1982-10-06",1.467,1.5133,1.4515,1.5133,85500.0],["1982-10-07",1.5442,1.5674,1.5442,1.5519,337500.0],["1982-10-08",1.5519,1.5905,1.5519,1.5828,421200.0],["1982-10-11",1.5828,1.5905,1.5596,1.5596,264900.0],["1982-10-12",1.5596,1.5751,1.4902,1.5519,398400.0],["1982-10-13",1.5519,1.6677,1.5519,1.6291,471000.0],["1982-10-14",1.6832,1.7449,1.6832,1.6909,703200.0],["1982-10-15",1.6909,1.7141,1.6677,1.6986,388200.0],["1982-10-18",1.6986,1.6986,1.6677,1.6677,201000.0],["1982-10-19",1.6755,1.7141,1.6755,1.7141,372300.0],["1982-10-20",1.7141,1.8222,1.7063,1.8222,525900.0],["1982-10-21",1.799,1.799,1.7372,1.7758,280800.0],["1982-10-22",1.7758,1.7758,1.7449,1.7449,108900.0],["1982-10-25",1.7218,1.7218,1.6677,1.6677,280800.0],["1982-10-26",1.6677,1.6677,1.5674,1.6368,263100.0],["1982-10-27",1.6446,1.6909,1.6446,1.6677,143700.0],["1982-10-28",1.6677,1.6909,1.6523,1.6523,99600.0],["1982-10-29",1.6523,1.6832,1.6446,1.66,144300.0],["1982-11-01",1.66,1.6832,1.6523,1.6523,104700.0],["1982-11-02",1.66,1.6832,1.66,1.6755,221700.0],["1982-11-03",1.6755,1.7913,1.6677,1.7835,316200.0],["1982-11-04",1.7835,1.799,1.7372,1.7372,276000.0],["1982-11-05",1.7372,1.7527,1.7063,1.7141,121500.0],["1982-11-08",1.7141,1.7218,1.6832,1.6909,54300.0],["1982-11-09",1.6909,1.799,1.6909,1.7604,327900.0],["1982-11-10",1.7604,1.7913,1.6909,1.7063,557700.0],["1982-11-11",1.6986,1.6986,1.6368,1.6677,973800.0],["1982-11-12",1.6677,1.7218,1.6523,1.7063,477900.0],["1982-11-15",1.7063,1.7218,1.6677,1.6909,88200.0],["1982-11-16",1.6909,1.7063,1.6368,1.6677,255000.0],["1982-11-17",1.6909,1.7218,1.6909,1.6909,141300.0],["1982-11-18",1.6909,1.7295,1.6832,1.7063,151500.0],["1982-11-19",1.7063,1.7604,1.6832,1.7063,431100.0],["1982-11-22",1.7063,1.7218,1.6755,1.6909,138900.0],["1982-11-23",1.6909,1.6986,1.6523,1.6677,94200.0],["1982-11-24",1.6677,1.6832,1.6523,1.6755,110400.0],["1982-11-26",1.6755,1.6755,1.6368,1.6677,50400.0],["1982-11-29",1.6677,1.6677,1.6291,1.6523,114600.0],["1982-11-30",1.6523,1.8376,1.6369,1.8376,922500.0],["1982-12-01",1.8222,1.8222,1.7681,1.7835,410400.0],["1982-12-02",1.7835,1.7835,1.7295,1.7527,293400.0],["1982-12-03",1.7527,1.7527,1.7141,1.7295,191400.0],["1982-12-06",1.7295,1.7758,1.7141,1.7604,165000.0],["1982-12-07",1.7604,1.7604,1.6832,1.7141,197100.0],["1982-12-08",1.7141,1.7141,1.6677,1.6677,171900.0],["1982-12-09",1.6677,1.6986,1.6369,1.6755,97500.0],["1982-12-10",1.6755,1.7527,1.6755,1.7218,93600.0],["1982-12-13",1.7295,1.7913,1.7295,1.7449,161700.0],["1982-12-14",1.7449,1.7835,1.7063,1.7218,199200.0],["1982-12-15",1.7218,1.7295,1.6291,1.6368,110400.0],["1982-12-16",1.6368,1.66,1.6214,1.6291,134400.0],["1982-12-17",1.6291,1.6446,1.6137,1.6291,142800.0],["1982-12-20",1.6291,1.6291,1.5905,1.6214,131400.0],["1982-12-21",1.6214,1.6523,1.606,1.6446,87300.0],["1982-12-22",1.6446,1.6832,1.5982,1.606,118500.0],["1982-12-23",1.606,1.6137,1.5751,1.5828,124200.0],["1982-12-27",1.5828,1.6214,1.5751,1.5982,189600.0],["1982-12-28",1.5982,1.6137,1.5751,1.5828,119700.0],["1982-12-29",1.5828,1.5982,1.5751,1.5982,97500.0],["1982-12-30",1.5982,1.6446,1.5905,1.6137,146100.0],["1982-12-31",1.6137,1.6523,1.6137,1.6291,68100.0],["1983-01-03",1.6291,1.6832,1.6137,1.6291,104400.0],["1983-01-04",1.6291,1.6291,1.5982,1.6137,79200.0],["1983-01-05",1.6214,1.6677,1.6214,1.6523,186300.0],["1983-01-06",1.66,1.7604,1.66,1.7372,555000.0],["1983-01-07",1.7372,1.8067,1.7372,1.7681,464100.0],["1983-01-10",1.7681,1.8144,1.7604,1.799,335400.0],["1983-01-11",1.799,1.8376,1.7758,1.7835,328800.0],["1983-01-12",1.7835,1.8067,1.7681,1.7681,105600.0],["1983-01-13",1.7681,1.7913,1.7295,1.7449,140700.0],["1983-01-14",1.7449,1.7681,1.6832,1.6986,139500.0],["1983-01-17",1.7218,1.7913,1.7218,1.7758,240600.0],["1983-01-18",1.7758,1.8762,1.7758,1.8453,628800.0],["1983-01-19",1.853,1.9689,1.853,1.9611,1058700.0],["1983-01-20",1.9766,2.1001,1.9766,2.0383,1197300.0],["1983-01-21",2.0152,2.0152,1.9302,1.992,573000.0],["1983-01-24",1.938,1.938,1.8839,1.9148,431700.0],["1983-01-25",1.9148,1.9689,1.9148,1.9534,329100.0],["1983-01-26",1.9534,1.9689,1.9148,1.938,193500.0],["1983-01-27",1.938,1.9611,1.9071,1.9225,306900.0],["1983-01-28",1.938,1.9766,1.938,1.9457,283500.0],["1983-01-31",1.9457,1.9766,1.9302,1.9611,293400.0],["1983-02-01",1.9766,2.0847,1.9766,1.992,667200.0],["1983-02-02",1.992,1.992,1.9457,1.9766,248700.0],["1983-02-03",1.9766,2.0229,1.9457,1.9689,318300.0],["1983-02-04",1.9689,1.9689,1.9457,1.9611,122700.0],["1983-02-07",1.9611,2.0075,1.9534,1.9843,446700.0],["1983-02-08",1.9843,2.0075,1.9534,1.9689,161100.0],["1983-02-09",1.9689,1.9766,1.9457,1.9534,150000.0],["1983-02-10",1.9534,1.9611,1.8994,1.9457,146100.0],["1983-02-11",1.9457,1.992,1.938,1.9611,154800.0],["1983-02-14",1.9611,1.9611,1.9302,1.9457,108900.0],["1983-02-15",1.9457,1.9689,1.9457,1.9611,150300.0],["1983-02-16",1.9611,1.9689,1.8994,1.8994,237600.0],["1983-02-17",1.8994,1.9148,1.8222,1.8762,236400.0],["1983-02-18",1.8762,1.8916,1.853,1.8839,181500.0],["1983-02-22",1.8685,1.8685,1.8222,1.8222,143700.0],["1983-02-23",1.8222,1.8453,1.7835,1.8067,169800.0],["1983-02-24",1.8067,1.8376,1.799,1.8299,347700.0],["1983-02-25",1.8299,1.8608,1.799,1.853,315900.0],["1983-02-28",1.853,1.853,1.799,1.8067,244200.0],["1983-03-01",1.8067,1.853,1.8067,1.8453,110100.0],["1983-03-02",1.853,1.8839,1.853,1.8762,163200.0],["1983-03-03",1.8916,1.9766,1.8916,1.9611,258300.0],["1983-03-04",1.9611,1.9689,1.9148,1.9457,158100.0],["1983-03-07",1.9457,1.9611,1.8994,1.9302,144000.0],["1983-03-08",1.9302,1.938,1.8839,1.8839,126000.0],["1983-03-09",1.8839,1.9302,1.8762,1.9148,143700.0],["1983-03-10",1.9148,1.9302,1.853,1.8608,117000.0],["1983-03-11",1.8608,1.8994,1.8608,1.8762,77100.0],["1983-03-14",1.8608,1.8608,1.8067,1.853,193800.0],["1983-03-15",1.853,1.8762,1.8299,1.8685,233400.0],["1983-03-16",1.8685,1.8762,1.8299,1.8453,63900.0],["1983-03-17",1.8453,1.8453,1.8222,1.8299,52200.0],["1983-03-18",1.8299,1.8453,1.8067,1.8299,196200.0],["1983-03-21",1.8376,1.8685,1.8376,1.853,314700.0],["1983-03-22",1.853,1.853,1.7913,1.7913,285600.0],["1983-03-23",1.7913,1.8299,1.7758,1.7913,173700.0],["1983-03-24",1.7913,1.8067,1.7449,1.7758,164700.0],["1983-03-25",1.7681,1.7681,1.6986,1.7295,209100.0],["1983-03-28",1.7218,1.7218,1.66,1.6909,218100.0],["1983-03-29",1.6909,1.7141,1.6755,1.6986,123900.0],["1983-03-30",1.6986,1.7449,1.6909,1.7449,273000.0],["1983-03-31",1.7449,1.7604,1.7141,1.7295,585300.0],["1983-04-04",1.7295,1.7527,1.7218,1.7527,346800.0],["1983-04-05",1.7527,1.7527,1.6986,1.6986,147900.0],["1983-04-06",1.6909,1.6986,1.6446,1.6677,199800.0],["1983-04-07",1.6368,1.6368,1.5828,1.6368,392700.0],["1983-04-08",1.5828,1.6137,1.5596,1.5905,774300.0],["1983-04-11",1.6369,1.66,1.6137,1.6214,122400.0],["1983-04-12",1.606,1.6137,1.5905,1.5982,111900.0],["1983-04-13",1.5905,1.5982,1.5442,1.5519,300900.0],["1983-04-14",1.5442,1.6523,1.5442,1.606,251100.0],["1983-04-15",1.6291,1.6523,1.6291,1.6523,131400.0],["1983-04-18",1.6523,1.6523,1.5519,1.5828,452100.0],["1983-04-19",1.5828,1.6137,1.5596,1.5905,774300.0],["1983-04-20",1.5905,1.6523,1.5905,1.6214,303300.0],["1983-04-21",1.6214,1.6291,1.5751,1.5751,332700.0],["1983-04-22",1.5751,1.5905,1.5519,1.5674,183900.0],["1983-04-25",1.5596,1.5982,1.5133,1.5442,621600.0],["1983-04-26",1.8144,1.853,1.7681,1.8299,1893900.0],["1983-04-27",1.8839,1.9148,1.8453,1.8916,877800.0],["1983-04-28",1.8685,1.8916,1.8453,1.8608,249600.0],["1983-04-29",1.8994,1.9302,1.8685,1.9225,642000.0],["1983-05-02",1.9225,1.9534,1.8839,1.9148,242400.0],["1983-05-03",1.9148,1.9534,1.8608,1.9148,456600.0],["1983-05-04",1.9071,1.9225,1.8916,1.9071,246600.0],["1983-05-05",1.9302,1.938,1.9148,1.9148,228000.0],["1983-05-06",1.9766,2.0924,1.9766,2.0924,915600.0],["1983-05-09",2.0924,2.1156,2.0538,2.0615,1195500.0],["1983-05-10",2.0383,2.0847,2.0152,2.0847,286200.0],["1983-05-11",2.1001,2.131,2.0769,2.0847,765000.0],["1983-05-12",2.0924,2.1464,2.0924,2.1387,744300.0],["1983-05-13",2.131,2.1387,2.0924,2.1001,904500.0],["1983-05-16",2.0847,2.0847,2.0383,2.0615,455400.0],["1983-05-17",2.0538,2.0615,2.0383,2.0615,530400.0],["1983-05-18",2.0692,2.1078,2.0692,2.0924,781800.0],["1983-05-19",2.1078,2.2545,2.1078,2.2159,1167900.0],["1983-05-20",2.2082,2.2468,2.1542,2.1542,1801500.0],["1983-05-23",2.1156,2.2236,2.1001,2.2236,546600.0],["1983-05-24",2.2082,2.3086,2.2082,2.3009,873900.0],["1983-05-25",2.3009,2.324,2.2777,2.324,906300.0],["1983-05-26",2.3086,2.4012,2.3086,2.3781,1022700.0],["1983-05-27",2.3626,2.3703,2.324,2.3472,600600.0],["1983-05-31",2.3395,2.3395,2.2622,2.3163,702300.0],["1983-06-01",2.2854,2.3395,2.2545,2.3317,457500.0],["1983-06-02",2.324,2.3935,2.324,2.3858,422400.0],["1983-06-03",2.3626,2.3935,2.3549,2.3626,290400.0],["1983-06-06",2.3781,2.3781,2.2931,2.324,886800.0],["1983-06-07",2.3317,2.3317,2.2622,2.2854,173400.0],["1983-06-08",2.2545,2.2622,2.2236,2.2545,576900.0],["1983-06-09",2.2545,2.2622,2.2082,2.2314,432900.0],["1983-06-10",2.2236,2.2391,2.2005,2.2082,190800.0],["1983-06-13",2.2082,2.2854,2.2082,2.2391,299100.0],["1983-06-14",2.2391,2.2545,2.2005,2.2236,459000.0],["1983-06-15",2.2159,2.2236,2.1928,2.2005,383100.0],["1983-06-16",2.2005,2.2159,2.1928,2.2005,465300.0],["1983-06-17",2.1928,2.2005,2.1619,2.1619,320100.0],["1983-06-20",2.1619,2.27,2.1619,2.27,611100.0],["1983-06-21",2.2854,2.3395,2.2545,2.324,534900.0],["1983-06-22",2.3395,2.3549,2.3163,2.3549,280800.0],["1983-06-23",2.3626,2.3626,2.3317,2.3317,172800.0],["1983-06-24",2.3317,2.4012,2.324,2.4012,340500.0],["1983-06-27",2.4012,2.4398,2.3935,2.4398,362400.0],["1983-06-28",2.4089,2.4167,2.3009,2.3009,158100.0],["1983-06-29",2.2931,2.3935,2.2931,2.3781,387300.0],["1983-06-30",2.3781,2.4553,2.3549,2.4553,467400.0],["1983-07-01",2.4089,2.4398,2.3935,2.4244,474300.0],["1983-07-05",2.3935,2.3935,2.3472,2.3781,147000.0],["1983-07-06",2.3858,2.4244,2.3858,2.4012,193500.0],["1983-07-07",2.3703,2.3935,2.3549,2.3626,253500.0],["1983-07-08",2.3549,2.3626,2.3317,2.3395,79800.0],["1983-07-11",2.3395,2.3935,2.3009,2.3935,127800.0],["1983-07-12",2.3703,2.3703,2.27,2.3009,296700.0],["1983-07-13",2.2854,2.3163,2.2622,2.3009,185400.0],["1983-07-14",2.3009,2.3009,2.2236,2.2391,520500.0],["1983-07-15",2.2545,2.27,2.2391,2.2622,380400.0],["1983-07-18",2.2622,2.3163,2.2622,2.3163,70500.0],["1983-07-19",2.3009,2.3626,2.3009,2.3472,171300.0],["1983-07-20",2.3781,2.4244,2.3781,2.4244,362400.0],["1983-07-21",2.4321,2.4321,2.3858,2.4089,114300.0],["1983-07-22",2.4514,2.4939,2.4089,2.463,306000.0],["1983-07-25",2.4553,2.4862,2.4321,2.4707,518700.0],["1983-07-26",2.4707,2.4707,2.4398,2.4553,60900.0],["1983-07-27",2.4553,2.4784,2.4167,2.4167,185700.0],["1983-07-28",2.4012,2.4321,2.3935,2.4167,586800.0],["1983-07-29",2.4089,2.4398,2.3317,2.3472,335400.0],["1983-08-01",2.3626,2.3935,2.3472,2.3703,56700.0],["1983-08-02",2.3549,2.3549,2.3163,2.3163,216900.0],["1983-08-03",2.3163,2.3935,2.3163,2.3781,97200.0],["1983-08-04",2.3703,2.4012,2.3317,2.3781,112800.0],["1983-08-05",2.3935,2.409,2.3781,2.3781,94800.0],["1983-08-08",2.3549,2.3549,2.3395,2.3395,123300.0],["1983-08-09",2.3395,2.3626,2.3163,2.3317,69900.0],["1983-08-10",2.324,2.3395,2.3163,2.324,216600.0],["1983-08-11",2.3317,2.3317,2.2931,2.3009,99900.0],["1983-08-12",2.3086,2.3086,2.2391,2.2854,75600.0],["1983-08-15",2.3009,2.3395,2.2931,2.2931,256500.0],["1983-08-16",2.3086,2.3317,2.3009,2.3086,65100.0],["1983-08-17",2.3009,2.3163,2.2931,2.3086,157500.0],["1983-08-18",2.3163,2.3317,2.3009,2.3086,93300.0],["1983-08-19",2.3009,2.3472,2.3009,2.3472,127500.0],["1983-08-22",2.3472,2.3858,2.3086,2.324,250800.0],["1983-08-23",2.3009,2.3086,2.2854,2.2854,214500.0],["1983-08-24",2.2854,2.3086,2.2854,2.2931,180600.0],["1983-08-25",2.2931,2.3009,2.2545,2.27,74700.0],["1983-08-26",2.27,2.3395,2.2622,2.3317,108300.0],["1983-08-29",2.3163,2.3395,2.3163,2.3317,189300.0],["1983-08-30",2.3549,2.3703,2.3163,2.324,207600.0],["1983-08-31",2.3317,2.3703,2.324,2.3549,288900.0],["1983-09-01",2.3549,2.3549,2.3317,2.3317,216600.0],["1983-09-02",2.3317,2.3472,2.3317,2.3395,69300.0],["1983-09-06",2.3549,2.3781,2.3472,2.3472,183000.0],["1983-09-07",2.3472,2.3472,2.3317,2.3317,145800.0],["1983-09-08",2.3395,2.3395,2.3317,2.3395,27000.0],["1983-09-09",2.3317,2.3395,2.3163,2.324,63600.0],["1983-09-12",2.3317,2.3472,2.2622,2.27,374100.0],["1983-09-13",2.2545,2.2545,2.1928,2.2468,87900.0],["1983-09-14",2.2468,2.3163,2.2468,2.2622,67800.0],["1983-09-15",2.2622,2.3163,2.2468,2.2545,143100.0],["1983-09-16",2.2545,2.2854,2.2545,2.2777,299100.0],["1983-09-19",2.2777,2.3549,2.2777,2.3549,182700.0],["1983-09-20",2.3626,2.4321,2.3395,2.4321,411900.0],["1983-09-21",2.4476,2.5016,2.4244,2.4244,865200.0],["1983-09-22",2.4398,2.517,2.4167,2.517,570900.0],["1983-09-23",2.5016,2.517,2.4784,2.5093,294600.0],["1983-09-26",2.5248,2.5402,2.4862,2.4862,222600.0],["1983-09-27",2.4707,2.4707,2.4167,2.4553,128700.0],["1983-09-28",2.4553,2.5016,2.4553,2.4862,267900.0],["1983-09-29",2.4784,2.4939,2.4707,2.4862,68400.0],["1983-09-30",2.4707,2.4784,2.4476,2.4553,159000.0],["1983-10-03",2.4476,2.4476,2.3781,2.4167,156300.0],["1983-10-04",2.4089,2.4089,2.3858,2.4012,132000.0],["1983-10-05",2.3858,2.4167,2.3626,2.4167,110700.0],["1983-10-06",2.4089,2.4398,2.4012,2.4398,860700.0],["1983-10-07",2.4398,2.4553,2.4089,2.4244,143400.0],["1983-10-10",2.4244,2.4244,2.3549,2.4244,60900.0],["1983-10-11",2.4244,2.4398,2.4012,2.4089,210300.0],["1983-10-12",2.3935,2.4244,2.3935,2.4089,152100.0],["1983-10-13",2.4089,2.4244,2.3935,2.4012,171900.0],["1983-10-14",2.4012,2.4784,2.3935,2.4707,357900.0],["1983-10-17",2.4862,2.517,2.4707,2.4862,184200.0],["1983-10-18",2.4862,2.4939,2.4476,2.4476,185700.0],["1983-10-19",2.4321,2.4553,2.3781,2.3935,144000.0],["1983-10-20",2.3858,2.3858,2.3626,2.3703,114300.0],["1983-10-21",2.3626,2.3781,2.3317,2.3549,223200.0],["1983-10-24",2.324,2.3549,2.324,2.3395,132000.0],["1983-10-25",2.3472,2.3626,2.3395,2.3395,150300.0],["1983-10-26",2.3395,2.3626,2.3395,2.3395,119400.0],["1983-10-27",2.3395,2.3395,2.2545,2.2622,235200.0],["1983-10-28",2.2236,2.2545,2.2236,2.2545,370800.0],["1983-10-31",2.2468,2.27,2.2391,2.2391,150900.0],["1983-11-01",2.2545,2.2777,2.2236,2.2622,1069500.0],["1983-11-02",2.2854,2.3009,2.2622,2.2777,69300.0],["1983-11-03",2.2777,2.2931,2.2545,2.2931,153900.0],["1983-11-04",2.2931,2.3086,2.2622,2.3086,231300.0],["1983-11-07",2.2931,2.3472,2.2777,2.3317,261000.0],["1983-11-08",2.3395,2.3703,2.3395,2.3472,324000.0],["1983-11-09",2.3549,2.4012,2.3549,2.4012,231000.0],["1983-11-10",2.3858,2.4089,2.3781,2.4089,194700.0],["1983-11-11",2.3935,2.4321,2.3781,2.4089,96000.0],["1983-11-14",2.4012,2.4398,2.4012,2.4089,133500.0],["1983-11-15",2.4089,2.4321,2.4089,2.4321,62100.0],["1983-11-16",2.4398,2.4398,2.4244,2.4321,62100.0],["1983-11-17",2.4321,2.4476,2.4167,2.4476,105900.0],["1983-11-18",2.4476,2.4553,2.4321,2.4321,91500.0],["1983-11-21",2.4244,2.4476,2.4244,2.4398,66300.0],["1983-11-22",2.4476,2.4707,2.4321,2.4398,152700.0],["1983-11-23",2.4398,2.4476,2.4321,2.4398,97500.0],["1983-11-25",2.4398,2.4476,2.4398,2.4476,58800.0],["1983-11-28",2.4398,2.4398,2.3935,2.4012,332100.0],["1983-11-29",2.3935,2.4244,2.3858,2.4089,143400.0],["1983-11-30",2.4089,2.4321,2.4012,2.4167,435600.0],["1983-12-01",2.4089,2.4553,2.4089,2.4476,92700.0],["1983-12-02",2.4398,2.4553,2.4167,2.4167,16200.0],["1983-12-05",2.4089,2.4089,2.3935,2.4089,52200.0],["1983-12-06",2.4012,2.4089,2.3935,2.4012,89400.0],["1983-12-07",2.3858,2.3935,2.3472,2.3472,103800.0],["1983-12-08",2.3472,2.3703,2.324,2.324,148500.0],["1983-12-09",2.3317,2.3472,2.3086,2.3163,472500.0],["1983-12-12",2.324,2.324,2.2931,2.3009,246600.0],["1983-12-13",2.3086,2.3317,2.3086,2.3317,102600.0],["1983-12-14",2.3395,2.3858,2.3395,2.3781,373500.0],["1983-12-15",2.3781,2.3858,2.2854,2.2931,309000.0],["1983-12-16",2.2931,2.3009,2.2622,2.2931,211200.0],["1983-12-19",2.2777,2.3009,2.2622,2.2777,94200.0],["1983-12-20",2.2777,2.3009,2.27,2.2777,116100.0],["1983-12-21",2.2777,2.3395,2.2777,2.3163,158700.0],["1983-12-22",2.3163,2.3395,2.3163,2.3163,166200.0],["1983-12-23",2.2931,2.3086,2.2854,2.2931,29100.0],["1983-12-27",2.2931,2.2931,2.2777,2.2931,25200.0],["1983-12-28",2.2854,2.3086,2.2777,2.3009,119700.0],["1983-12-29",2.3086,2.3472,2.3009,2.3086,72300.0],["1983-12-30",2.2931,2.3317,2.2931,2.3163,98700.0],["1984-01-03",2.3009,2.3472,2.2931,2.3317,165000.0],["1984-01-04",2.324,2.3703,2.3163,2.3626,121800.0],["1984-01-05",2.3781,2.4321,2.3781,2.4321,331200.0],["1984-01-06",2.4089,2.4707,2.4089,2.463,191400.0],["1984-01-09",2.4553,2.463,2.4244,2.4476,182100.0],["1984-01-10",2.4398,2.463,2.4167,2.4167,193800.0],["1984-01-11",2.4321,2.4398,2.4089,2.4321,210000.0],["1984-01-12",2.4167,2.4167,2.3858,2.3858,136800.0],["1984-01-13",2.3781,2.3935,2.3472,2.3472,87900.0],["1984-01-16",2.3472,2.3626,2.3317,2.3472,61200.0],["1984-01-17",2.3472,2.3935,2.3472,2.3858,66300.0],["1984-01-18",2.3858,2.4321,2.3858,2.4244,161400.0],["1984-01-19",2.4321,2.4707,2.4244,2.4707,266400.0],["1984-01-20",2.4939,2.5479,2.4707,2.4707,995700.0],["1984-01-23",2.4398,2.463,2.4167,2.4476,248400.0],["1984-01-24",2.4321,2.4553,2.4321,2.4398,113100.0],["1984-01-25",2.4553,2.4862,2.4476,2.4553,490200.0],["1984-01-26",2.4553,2.517,2.4321,2.517,536700.0],["1984-01-27",2.5093,2.5943,2.5016,2.5634,415200.0],["1984-01-30",2.5634,2.5634,2.4707,2.4707,191700.0],["1984-01-31",2.4707,2.4707,2.4398,2.4398,201300.0],["1984-02-01",2.4398,2.4398,2.4089,2.4244,219000.0],["1984-02-02",2.4012,2.463,2.3472,2.463,411900.0],["1984-02-03",2.4476,2.463,2.4167,2.4167,80400.0],["1984-02-06",2.3472,2.4012,2.324,2.3858,248700.0],["1984-02-07",2.3858,2.4012,2.3703,2.3858,162900.0],["1984-02-08",2.4012,2.4398,2.3163,2.3163,132000.0],["1984-02-09",2.3009,2.3317,2.2931,2.3317,81300.0],["1984-02-10",2.3086,2.3317,2.3009,2.3163,105300.0],["1984-02-13",2.3086,2.3086,2.2622,2.2931,121500.0],["1984-02-14",2.3086,2.324,2.3009,2.3009,287400.0],["1984-02-15",2.2931,2.324,2.2931,2.3009,122400.0],["1984-02-16",2.3086,2.324,2.3009,2.3086,27900.0],["1984-02-17",2.3086,2.324,2.3009,2.3009,63300.0],["1984-02-21",2.2931,2.3163,2.2854,2.3009,54600.0],["1984-02-22",2.3009,2.3472,2.3009,2.3395,79500.0],["1984-02-23",2.3395,2.4244,2.3317,2.4244,387000.0],["1984-02-24",2.4398,2.5248,2.4398,2.5016,543900.0],["1984-02-27",2.5016,2.5093,2.4476,2.5016,440400.0],["1984-02-28",2.4862,2.4939,2.463,2.4784,123600.0],["1984-02-29",2.4939,2.5556,2.4707,2.5016,477600.0],["1984-03-01",2.5016,2.5556,2.4862,2.5479,320700.0],["1984-03-02",2.5634,2.656,2.5634,2.5943,820500.0],["1984-03-05",2.5943,2.5943,2.5325,2.5479,191700.0],["1984-03-06",2.5479,2.5711,2.4862,2.4862,193200.0],["1984-03-07",2.4707,2.4707,2.3781,2.4244,336600.0],["1984-03-08",2.4244,2.5093,2.4244,2.4784,279300.0],["1984-03-09",2.4707,2.4707,2.4244,2.4321,171600.0],["1984-03-12",2.4244,2.4476,2.4244,2.4476,160800.0],["1984-03-13",2.463,2.5325,2.4553,2.5248,179100.0],["1984-03-14",2.5248,2.5325,2.517,2.517,428400.0],["1984-03-15",2.5016,2.5788,2.5016,2.5788,507900.0],["1984-03-16",2.5943,2.6251,2.5788,2.5943,186900.0],["1984-03-19",2.5711,2.5711,2.5248,2.5556,321900.0],["1984-03-20",2.5556,2.5943,2.5402,2.5788,292500.0],["1984-03-21",2.5788,2.5943,2.5788,2.5788,180300.0],["1984-03-22",2.5634,2.5788,2.5479,2.5479,304200.0],["1984-03-23",2.5479,2.5865,2.5479,2.5556,103800.0],["1984-03-26",2.5402,2.5402,2.5093,2.5402,223500.0],["1984-03-27",2.5325,2.5634,2.5325,2.5556,116400.0],["1984-03-28",2.5634,2.6483,2.5634,2.6483,266400.0],["1984-03-29",2.6406,2.7255,2.6406,2.7023,467400.0],["1984-03-30",2.6946,2.7178,2.6637,2.6946,340800.0],["1984-04-02",2.7023,2.7023,2.5943,2.6174,191700.0],["1984-04-03",2.6329,2.6329,2.5788,2.5943,111900.0],["1984-04-04",2.602,2.6174,2.5634,2.5943,644100.0],["1984-04-05",2.5943,2.5943,2.517,2.517,342000.0],["1984-04-06",2.5325,2.5711,2.5325,2.5711,213600.0],["1984-04-09",2.5788,2.5788,2.5248,2.5248,162300.0],["1984-04-10",2.5248,2.5788,2.5248,2.5788,371100.0],["1984-04-11",2.5788,2.602,2.5711,2.5865,600000.0],["1984-04-12",2.5943,2.6483,2.5788,2.6483,123000.0],["1984-04-13",2.6483,2.6792,2.6406,2.656,372900.0],["1984-04-16",2.6792,2.6792,2.6406,2.6483,145800.0],["1984-04-17",2.6483,2.6637,2.6483,2.656,417900.0],["1984-04-18",2.6406,2.6483,2.602,2.6406,285300.0],["1984-04-19",2.6406,2.6406,2.5788,2.5788,386700.0],["1984-04-23",2.5325,2.6174,2.5325,2.5711,265500.0],["1984-04-24",2.5788,2.6174,2.5788,2.6174,210900.0],["1984-04-25",2.6097,2.7023,2.6097,2.6869,998400.0],["1984-04-26",2.7023,2.8336,2.6946,2.7718,655500.0],["1984-04-27",2.7564,2.8027,2.7564,2.7796,619200.0],["1984-04-30",2.7718,2.8259,2.7718,2.8182,1110000.0],["1984-05-01",2.8259,2.8413,2.795,2.8104,657900.0],["1984-05-02",2.8182,2.8259,2.7873,2.8104,759000.0],["1984-05-03",2.795,2.8027,2.7564,2.7641,910500.0],["1984-05-04",2.7641,2.7796,2.6946,2.7101,261900.0],["1984-05-07",2.6869,2.7564,2.6869,2.7487,336600.0],["1984-05-08",2.7487,2.7796,2.7487,2.7564,585900.0],["1984-05-09",2.7718,2.795,2.7409,2.7487,448800.0],["1984-05-10",2.7332,2.7564,2.7332,2.7564,71700.0],["1984-05-11",2.7332,2.7487,2.6946,2.7178,173400.0],["1984-05-14",2.7487,2.795,2.741,2.7718,368700.0],["1984-05-15",2.7796,2.8413,2.7796,2.8182,595200.0],["1984-05-16",2.8336,2.849,2.8182,2.8259,1071000.0],["1984-05-17",2.8104,2.8182,2.7178,2.7487,484500.0],["1984-05-18",2.7487,2.7487,2.6946,2.7101,69300.0],["1984-05-21",2.7178,2.741,2.7023,2.7178,157500.0],["1984-05-22",2.6715,2.6869,2.6174,2.6637,428400.0],["1984-05-23",2.6483,2.6715,2.6406,2.656,153300.0],["1984-05-24",2.6406,2.656,2.6174,2.6251,173700.0],["1984-05-25",2.6174,2.6792,2.6174,2.6715,249600.0],["1984-05-29",2.6715,2.6715,2.6174,2.6251,381300.0],["1984-05-30",2.6251,2.6251,2.5556,2.5943,512100.0],["1984-05-31",2.5943,2.5943,2.5556,2.5634,346800.0],["1984-06-01",2.5556,2.6483,2.5556,2.6406,352200.0],["1984-06-04",2.6869,2.7101,2.6637,2.6637,457200.0],["1984-06-05",2.656,2.6637,2.6406,2.656,477300.0],["1984-06-06",2.6483,2.7487,2.6483,2.7332,540600.0],["1984-06-07",2.7332,2.741,2.7101,2.7332,201900.0],["1984-06-08",2.7409,2.7641,2.7332,2.7487,391500.0],["1984-06-11",2.7332,2.7332,2.6946,2.7023,66600.0],["1984-06-12",2.7023,2.7023,2.6869,2.6946,91500.0],["1984-06-13",2.6946,2.6946,2.6637,2.6715,148500.0],["1984-06-14",2.6251,2.6637,2.602,2.6329,290100.0],["1984-06-15",2.6251,2.6715,2.6097,2.6097,1266900.0],["1984-06-18",2.6097,2.6792,2.5865,2.6792,481200.0],["1984-06-19",2.6792,2.6869,2.656,2.656,253200.0],["1984-06-20",2.656,2.6946,2.6174,2.6946,246000.0],["1984-06-21",2.6946,2.7023,2.6869,2.6946,168000.0],["1984-06-22",2.6869,2.7023,2.6637,2.7023,114600.0],["1984-06-25",2.8259,2.8722,2.8259,2.849,1485600.0],["1984-06-26",2.8413,2.849,2.8413,2.8413,904200.0],["1984-06-27",2.8413,2.849,2.8259,2.8336,585900.0],["1984-06-28",2.8336,2.849,2.8336,2.849,404700.0],["1984-06-29",2.849,2.8645,2.849,2.8568,538200.0],["1984-07-02",2.8645,2.8645,2.8568,2.8568,211800.0],["1984-07-03",2.8568,2.8645,2.849,2.849,244800.0],["1984-07-05",2.8568,2.8568,2.8413,2.8413,537300.0],["1984-07-06",2.8413,2.849,2.8413,2.8413,143400.0],["1984-07-09",2.8413,2.849,2.8259,2.8336,337500.0],["1984-07-10",2.8336,2.8336,2.8104,2.8104,306000.0],["1984-07-11",2.8104,2.8182,2.8027,2.8027,289800.0],["1984-07-12",2.8027,2.8104,2.8027,2.8027,186900.0],["1984-07-13",2.8104,2.8182,2.8027,2.8104,199200.0],["1984-07-16",2.8104,2.8259,2.8104,2.8104,135300.0],["1984-07-17",2.8182,2.8336,2.8104,2.8336,866100.0],["1984-07-18",2.8413,2.849,2.8104,2.8182,866400.0],["1984-07-19",2.8182,2.8336,2.8182,2.8182,149400.0],["1984-07-20",2.8182,2.8568,2.8182,2.849,683400.0],["1984-07-23",2.9185,2.934,2.8104,2.8104,584100.0],["1984-07-24",2.8104,2.8568,2.8104,2.8336,255600.0],["1984-07-25",2.8413,2.9031,2.8413,2.8954,212100.0],["1984-07-26",2.8954,2.9108,2.8876,2.8876,119700.0],["1984-07-27",2.8876,2.8954,2.849,2.849,220500.0],["1984-07-30",2.8645,2.8645,2.8413,2.849,173100.0],["1984-07-31",2.849,2.8799,2.849,2.8568,294600.0],["1984-08-01",2.8568,2.9803,2.8568,2.9726,400200.0],["1984-08-02",2.9649,3.073,2.9649,2.9649,761100.0],["1984-08-03",2.934,2.988,2.8876,2.9726,873600.0],["1984-08-06",2.9649,3.0112,2.9649,2.9957,372300.0],["1984-08-07",2.988,3.0189,2.9649,3.0189,332100.0],["1984-08-08",3.0266,3.0343,2.9957,2.9957,182100.0],["1984-08-09",3.0035,3.0189,2.9957,2.9957,353100.0],["1984-08-10",3.0112,3.0652,3.0035,3.0343,346500.0],["1984-08-13",3.0498,3.0961,3.0343,3.0884,495900.0],["1984-08-14",3.073,3.1038,3.0421,3.0575,74700.0],["1984-08-15",3.0343,3.0961,3.0343,3.0421,211800.0],["1984-08-16",3.0343,3.0807,3.0266,3.0807,145500.0],["1984-08-17",3.0807,3.0807,3.0575,3.0575,196800.0],["1984-08-20",3.0421,3.0498,3.0343,3.0421,79500.0],["1984-08-21",3.0421,3.073,3.0266,3.0266,266400.0],["1984-08-22",3.0343,3.0421,3.0266,3.0266,229500.0],["1984-08-23",3.0343,3.0343,3.0035,3.0266,35100.0],["1984-08-24",3.0112,3.0112,2.9649,2.9803,72300.0],["1984-08-27",2.9803,2.988,2.9649,2.9649,49800.0],["1984-08-28",2.9726,2.9957,2.9649,2.9957,69600.0],["1984-08-29",2.9803,2.9957,2.9649,2.9649,34800.0],["1984-08-30",2.9649,2.9649,2.9571,2.9649,43200.0],["1984-08-31",2.9649,2.9649,2.9571,2.9571,36000.0],["1984-09-04",2.9649,2.9649,2.9417,2.9417,45000.0],["1984-09-05",2.934,2.934,2.9108,2.9185,94200.0],["1984-09-06",2.9108,2.9263,2.9108,2.9185,126600.0],["1984-09-07",2.9185,2.9571,2.9185,2.9494,202800.0],["1984-09-10",2.934,2.934,2.8722,2.9031,159000.0],["1984-09-11",2.9031,2.9185,2.8877,2.8954,180900.0],["1984-09-12",2.8876,2.8876,2.8799,2.8876,54900.0],["1984-09-13",2.8877,2.9031,2.8413,2.8954,817200.0],["1984-09-14",2.8954,2.9803,2.8954,2.9649,959100.0],["1984-09-17",2.9803,3.0421,2.9726,3.0189,421200.0],["1984-09-18",3.0266,3.0498,3.0189,3.0498,132300.0],["1984-09-19",3.0421,3.0652,3.0035,3.0421,192900.0],["1984-09-20",3.0421,3.0421,3.0112,3.0266,72900.0],["1984-09-21",3.0266,3.0421,3.0112,3.0112,86400.0],["1984-09-24",3.0343,3.0343,2.9726,2.9726,114900.0],["1984-09-25",2.988,2.988,2.934,2.934,60600.0],["1984-09-26",2.934,2.9417,2.9185,2.934,67800.0],["1984-09-27",2.9494,2.9957,2.9494,2.9726,126900.0],["1984-09-28",2.988,2.988,2.9649,2.9649,52500.0],["1984-10-01",2.9263,2.9494,2.9108,2.9108,96600.0],["1984-10-02",2.8954,2.9185,2.8722,2.9031,171300.0],["1984-10-03",2.9185,2.9263,2.8876,2.8876,67200.0],["1984-10-04",2.8877,2.9031,2.8877,2.9031,93000.0],["1984-10-05",2.9263,2.9417,2.8876,2.8876,189300.0],["1984-10-08",2.8877,2.8954,2.8568,2.8568,42900.0],["1984-10-09",2.849,2.8645,2.8336,2.8413,207300.0],["1984-10-10",2.8336,2.8568,2.8104,2.8568,113100.0],["1984-10-11",2.8722,2.8722,2.8336,2.849,90900.0],["1984-10-12",2.8413,2.8568,2.8259,2.8259,70800.0],["1984-10-15",2.8259,2.8568,2.8104,2.8568,81600.0],["1984-10-16",2.8722,2.8876,2.8568,2.8645,36900.0],["1984-10-17",2.8645,2.8799,2.8568,2.8722,22800.0],["1984-10-18",2.8722,2.9494,2.849,2.9494,134700.0],["1984-10-19",2.9649,2.9726,2.8876,2.9108,419400.0],["1984-10-22",2.8954,2.8954,2.8645,2.8722,103800.0],["1984-10-23",2.8722,2.8954,2.8336,2.8413,74400.0],["1984-10-24",2.8259,2.8259,2.7641,2.8182,497400.0],["1984-10-25",2.8259,2.8413,2.7718,2.7796,263700.0],["1984-10-26",2.7564,2.7718,2.7332,2.741,67800.0],["1984-10-29",2.7332,2.7332,2.7101,2.7101,192900.0],["1984-10-30",2.7101,2.7796,2.7023,2.7796,271800.0],["1984-10-31",2.7718,2.8027,2.7641,2.795,277500.0],["1984-11-01",2.7873,2.8954,2.7873,2.8954,366600.0],["1984-11-02",2.8876,2.9108,2.8876,2.8876,271500.0],["1984-11-05",2.8876,2.8876,2.8413,2.8876,208800.0],["1984-11-06",2.8954,2.9031,2.849,2.8722,134700.0],["1984-11-07",2.8722,2.8722,2.795,2.8259,217800.0],["1984-11-08",2.8104,2.8182,2.741,2.741,90900.0],["1984-11-09",2.7796,2.8336,2.7796,2.8027,1026600.0],["1984-11-12",2.8027,2.8104,2.7796,2.795,30600.0],["1984-11-13",2.7796,2.795,2.7641,2.7718,196500.0],["1984-11-14",2.7718,2.7796,2.7641,2.7796,245100.0],["1984-11-15",2.7796,2.8259,2.7796,2.8104,500100.0],["1984-11-16",2.8104,2.8182,2.7873,2.8182,541800.0],["1984-11-19",2.7873,2.795,2.7255,2.7332,344700.0],["1984-11-20",2.7332,2.7796,2.7332,2.7796,191400.0],["1984-11-21",2.7796,2.7873,2.7718,2.7873,159600.0],["1984-11-23",2.8027,2.8413,2.8027,2.8259,228900.0],["1984-11-26",2.8259,2.8336,2.8027,2.8104,114600.0],["1984-11-27",2.8104,2.8336,2.8104,2.8259,219300.0],["1984-11-28",2.8336,2.8568,2.795,2.8182,301800.0],["1984-11-29",2.8104,2.8259,2.795,2.795,103500.0],["1984-11-30",2.7873,2.8027,2.7796,2.7796,207600.0],["1984-12-03",2.7796,2.8336,2.7796,2.8336,195000.0],["1984-12-04",2.8336,2.849,2.8182,2.8182,267300.0],["1984-12-05",2.8104,2.8259,2.8027,2.8182,200400.0],["1984-12-06",2.8259,2.849,2.8182,2.8413,231900.0],["1984-12-07",2.8413,2.849,2.8259,2.8259,347100.0],["1984-12-10",2.8259,2.8413,2.8182,2.8259,60900.0],["1984-12-11",2.8259,2.8413,2.8104,2.8413,120600.0],["1984-12-12",2.8413,2.8568,2.8413,2.8413,196200.0],["1984-12-13",2.8336,2.8413,2.8027,2.8104,243900.0],["1984-12-14",2.8104,2.8877,2.8027,2.8722,333600.0],["1984-12-17",2.8876,2.8876,2.8413,2.849,177600.0],["1984-12-18",2.8645,2.9263,2.8645,2.9108,239400.0],["1984-12-19",2.9263,2.9263,2.8876,2.9185,145500.0],["1984-12-20",2.9108,2.9185,2.9031,2.9108,100500.0],["1984-12-21",2.9108,2.9108,2.8645,2.8722,100200.0],["1984-12-24",2.8722,2.9185,2.8722,2.9185,168300.0],["1984-12-26",2.9185,2.9185,2.8876,2.9108,22800.0],["1984-12-27",2.9031,2.9185,2.8954,2.8954,42600.0],["1984-12-28",2.9031,2.9108,2.8954,2.8954,32100.0],["1984-12-31",2.8877,2.9108,2.8877,2.9031,95100.0],["1985-01-02",2.8954,2.9031,2.8799,2.8876,122700.0],["1985-01-03",2.8876,2.8876,2.8722,2.8799,160500.0],["1985-01-04",2.8799,2.8799,2.849,2.8645,161400.0],["1985-01-07",2.8722,2.9571,2.8722,2.9494,185400.0],["1985-01-08",2.934,2.9494,2.9185,2.934,182100.0],["1985-01-09",2.9185,2.9417,2.8799,2.9417,191100.0],["1985-01-10",2.934,2.9803,2.934,2.9803,134100.0],["1985-01-11",2.9649,2.9726,2.9417,2.9417,53100.0],["1985-01-14",2.9417,3.0343,2.9417,3.0266,131400.0],["1985-01-15",3.0266,3.073,2.9957,3.0035,220200.0],["1985-01-16",3.0189,3.0807,3.0189,3.073,112200.0],["1985-01-17",3.0807,3.0961,3.0575,3.0575,99300.0],["1985-01-18",3.0652,3.0652,3.0112,3.0266,128400.0],["1985-01-21",3.0035,3.073,2.9957,3.0652,125700.0],["1985-01-22",3.0961,3.1347,3.0498,3.0961,127800.0],["1985-01-23",3.1193,3.1502,3.1116,3.1424,81900.0],["1985-01-24",3.1347,3.2197,3.1038,3.2042,211500.0],["1985-01-25",3.2274,3.2891,3.2274,3.2737,153600.0],["1985-01-28",3.2737,3.3046,3.2505,3.2583,224700.0],["1985-01-29",3.2428,3.2428,3.1656,3.2042,97800.0],["1985-01-30",3.2119,3.2274,3.181,3.2042,224100.0],["1985-01-31",3.2042,3.2119,3.181,3.1888,228000.0],["1985-02-01",3.181,3.2351,3.1733,3.2351,87900.0],["1985-02-04",3.2197,3.2737,3.2197,3.266,285900.0],["1985-02-05",3.266,3.2737,3.2274,3.2583,73200.0],["1985-02-06",3.2505,3.266,3.181,3.181,82800.0],["1985-02-07",3.1965,3.2351,3.181,3.2274,103200.0],["1985-02-08",3.2583,3.32,3.2505,3.32,267600.0],["1985-02-11",3.3277,3.3277,3.2583,3.2583,202800.0],["1985-02-12",3.2583,3.2969,3.2505,3.2583,243300.0],["1985-02-13",3.266,3.3123,3.2583,3.3046,196800.0],["1985-02-14",3.3123,3.32,3.2814,3.2814,117000.0],["1985-02-15",3.2737,3.2814,3.2505,3.2505,69300.0],["1985-02-19",3.2428,3.2505,3.2351,3.2351,58500.0],["1985-02-20",3.2351,3.2428,3.1888,3.2042,285900.0],["1985-02-21",3.181,3.181,3.1116,3.127,128100.0],["1985-02-22",3.1424,3.3046,3.1347,3.3046,156900.0],["1985-02-25",3.2737,3.2814,3.1733,3.2428,146400.0],["1985-02-26",3.2428,3.3509,3.2428,3.3509,203100.0],["1985-02-27",3.32,3.3509,3.2891,3.3277,200700.0],["1985-02-28",3.3355,3.3818,3.3277,3.3818,243600.0],["1985-03-01",3.3818,3.4127,3.3432,3.3818,306900.0],["1985-03-04",3.3972,3.4127,3.3663,3.3663,138600.0],["1985-03-05",3.3664,3.3818,3.3432,3.3509,45300.0],["1985-03-06",3.3432,3.3586,3.2428,3.2428,157500.0],["1985-03-07",3.2583,3.3046,3.2583,3.3046,153600.0],["1985-03-08",3.3046,3.3046,3.1733,3.1733,243300.0],["1985-03-11",3.1656,3.2274,3.1656,3.2197,204900.0],["1985-03-12",3.2042,3.2119,3.1965,3.1965,99900.0],["1985-03-13",3.181,3.1888,3.073,3.0807,192300.0],["1985-03-14",3.073,3.1579,3.0575,3.1347,215100.0],["1985-03-15",3.127,3.1656,3.1038,3.127,105900.0],["1985-03-18",3.127,3.1424,3.0807,3.0807,337500.0],["1985-03-19",3.073,3.1656,3.0652,3.1424,239100.0],["1985-03-20",3.1424,3.1579,3.0884,3.0884,288000.0],["1985-03-21",3.1038,3.1116,3.0652,3.0652,126900.0],["1985-03-22",3.0807,3.0807,3.0575,3.0652,75000.0],["1985-03-25",3.073,3.0807,3.0575,3.0652,432900.0],["1985-03-26",3.0652,3.073,3.0421,3.0421,159000.0],["1985-03-27",3.0498,3.1038,3.0498,3.0884,354300.0],["1985-03-28",3.1038,3.1502,3.1038,3.1424,115200.0],["1985-03-29",3.1502,3.32,3.127,3.2583,704700.0],["1985-04-01",3.2737,3.2891,3.2428,3.2814,1419900.0],["1985-04-02",3.2737,3.2737,3.2351,3.2505,99900.0],["1985-04-03",3.2197,3.2351,3.1733,3.2351,63000.0],["1985-04-04",3.2119,3.2274,3.181,3.1888,67200.0],["1985-04-08",3.1888,3.2119,3.181,3.2042,46500.0],["1985-04-09",3.2042,3.2814,3.2042,3.266,171600.0],["1985-04-10",3.2505,3.3046,3.2505,3.2969,124500.0],["1985-04-11",3.3046,3.3355,3.3046,3.3046,91200.0],["1985-04-12",3.3046,3.3509,3.3046,3.3432,150300.0],["1985-04-15",3.3509,3.3972,3.3355,3.3818,159300.0],["1985-04-16",3.3818,3.4436,3.3818,3.4204,295800.0],["1985-04-17",3.4204,3.4667,3.4127,3.4436,142500.0],["1985-04-18",3.4436,3.459,3.3972,3.4127,110100.0],["1985-04-19",3.4127,3.4204,3.3741,3.3741,42900.0],["1985-04-22",3.3895,3.3895,3.3355,3.3355,48000.0],["1985-04-23",3.3277,3.3277,3.2583,3.32,503700.0],["1985-04-24",3.3277,3.3509,3.2428,3.2891,134700.0],["1985-04-25",3.3046,3.3432,3.3046,3.3355,112800.0],["1985-04-26",3.3046,3.3355,3.2969,3.3123,72000.0],["1985-04-29",3.3123,3.3355,3.3046,3.3046,76200.0],["1985-04-30",3.2969,3.3277,3.2969,3.2969,118200.0],["1985-05-01",3.3046,3.32,3.2197,3.2274,347100.0],["1985-05-02",3.2274,3.2351,3.1965,3.2119,93600.0],["1985-05-03",3.2119,3.2428,3.2119,3.2428,57300.0],["1985-05-06",3.2583,3.3355,3.2583,3.32,359100.0],["1985-05-07",3.3432,3.4513,3.2814,3.4436,216000.0],["1985-05-08",3.4667,3.5517,3.4667,3.5208,387600.0],["1985-05-09",3.513,3.5671,3.4744,3.5671,264300.0],["1985-05-10",3.5748,3.6211,3.5671,3.5903,262200.0],["1985-05-13",3.5903,3.5903,3.5439,3.5439,39900.0],["1985-05-14",3.5285,3.5362,3.4204,3.459,193800.0],["1985-05-15",3.4744,3.513,3.4744,3.5053,119100.0],["1985-05-16",3.4976,3.5362,3.4976,3.5053,106800.0],["1985-05-17",3.5053,3.5208,3.4899,3.513,167400.0],["1985-05-20",3.5362,3.5671,3.5362,3.5439,130500.0],["1985-05-21",3.5362,3.5362,3.5208,3.5208,81300.0],["1985-05-22",3.5208,3.5285,3.4976,3.5208,253800.0],["1985-05-23",3.5053,3.5825,3.5053,3.5362,221100.0],["1985-05-24",3.5362,3.5671,3.5285,3.5671,42000.0],["1985-05-28",3.5594,3.5748,3.5517,3.5748,92100.0],["1985-05-29",3.5748,3.5748,3.5594,3.5671,317400.0],["1985-05-30",3.5594,3.5748,3.5517,3.5671,183600.0],["1985-05-31",3.5671,3.5671,3.5439,3.5671,188100.0],["1985-06-03",3.5671,3.5748,3.5517,3.5671,104400.0],["1985-06-04",3.5594,3.5671,3.5208,3.5285,115200.0],["1985-06-05",3.5285,3.5517,3.4436,3.5053,67500.0],["1985-06-06",3.4822,3.5362,3.4822,3.5208,139200.0],["1985-06-07",3.5053,3.513,3.459,3.459,174600.0],["1985-06-10",3.4436,3.4436,3.405,3.405,30600.0],["1985-06-11",3.405,3.405,3.3664,3.405,216300.0],["1985-06-12",3.3895,3.3895,3.3509,3.3509,81000.0],["1985-06-13",3.3355,3.3741,3.3277,3.3355,72600.0],["1985-06-14",3.3277,3.3355,3.2583,3.2814,176100.0],["1985-06-17",3.266,3.2737,3.2583,3.2737,69000.0],["1985-06-18",3.2583,3.2969,3.2505,3.266,313200.0],["1985-06-19",3.2583,3.266,3.181,3.2197,390300.0],["1985-06-20",3.2119,3.2505,3.1502,3.1502,307500.0],["1985-06-21",3.1502,3.2274,3.1502,3.2119,376200.0],["1985-06-24",3.1965,3.1965,3.1502,3.1965,87000.0],["1985-06-25",3.181,3.32,3.1733,3.2583,203700.0],["1985-06-26",3.266,3.2891,3.2583,3.2737,106200.0],["1985-06-27",3.2737,3.2814,3.2583,3.2583,51900.0],["1985-06-28",3.2737,3.2814,3.2583,3.2814,160200.0],["1985-07-01",3.2814,3.3818,3.266,3.3818,272700.0],["1985-07-02",3.3664,3.4127,3.3432,3.3818,211800.0],["1985-07-03",3.3818,3.405,3.3046,3.32,117300.0],["1985-07-05",3.32,3.3277,3.3123,3.3123,28200.0],["1985-07-08",3.3123,3.3123,3.2583,3.2737,42300.0],["1985-07-09",3.2737,3.2737,3.2119,3.2119,208800.0],["1985-07-10",3.1965,3.2351,3.1656,3.2351,270000.0],["1985-07-11",3.2119,3.2119,3.1347,3.1502,647400.0],["1985-07-12",3.1347,3.3741,3.1347,3.3432,1033500.0],["1985-07-15",3.3277,3.3355,3.2891,3.2891,58200.0],["1985-07-16",3.2891,3.3046,3.2428,3.2891,354000.0],["1985-07-17",3.32,3.4127,3.3123,3.3818,405600.0],["1985-07-18",3.3972,3.3972,3.2119,3.2119,216300.0],["1985-07-19",3.3432,3.3509,3.3432,3.3432,525300.0],["1985-07-22",3.3355,3.3355,3.3046,3.3277,48600.0],["1985-07-23",3.3277,3.3355,3.2891,3.3046,353400.0],["1985-07-24",3.3046,3.3355,3.3046,3.3277,124200.0],["1985-07-25",3.3432,3.3432,3.3123,3.3123,111900.0],["1985-07-26",3.3277,3.3277,3.2814,3.2891,204300.0],["1985-07-29",3.2737,3.2737,3.2351,3.2428,54000.0],["1985-07-30",3.2274,3.2428,3.2119,3.2351,678300.0],["1985-07-31",3.2197,3.2505,3.2197,3.2428,65100.0],["1985-08-01",3.2428,3.2583,3.2351,3.2351,166500.0],["1985-08-02",3.2351,3.2428,3.2274,3.2274,89400.0],["1985-08-05",3.2274,3.2428,3.2197,3.2274,19500.0],["1985-08-06",3.2351,3.2351,3.1347,3.1424,139200.0],["1985-08-07",3.1347,3.1888,3.1347,3.1656,81000.0],["1985-08-08",3.1733,3.2274,3.1502,3.2042,451200.0],["1985-08-09",3.2351,3.2737,3.2119,3.2737,100500.0],["1985-08-12",3.2737,3.2737,3.181,3.181,200400.0],["1985-08-13",3.1965,3.2274,3.1965,3.2119,123300.0],["1985-08-14",3.2428,3.2969,3.2119,3.2814,145500.0],["1985-08-15",3.2891,3.3046,3.2814,3.2969,174000.0],["1985-08-16",3.2969,3.2969,3.266,3.266,234300.0],["1985-08-19",3.266,3.266,3.2274,3.2274,50100.0],["1985-08-20",3.2274,3.2351,3.1888,3.2274,248100.0],["1985-08-21",3.2197,3.2274,3.2042,3.2197,118800.0],["1985-08-22",3.2042,3.2119,3.181,3.1965,68400.0],["1985-08-23",3.1965,3.2274,3.1888,3.2197,55200.0],["1985-08-26",3.2042,3.2119,3.1965,3.1965,78000.0],["1985-08-27",3.1965,3.2428,3.181,3.1965,193800.0],["1985-08-28",3.2119,3.2119,3.1888,3.2119,152100.0],["1985-08-29",3.2119,3.2119,3.181,3.181,95700.0],["1985-08-30",3.1965,3.2119,3.181,3.1965,56100.0],["1985-09-03",3.181,3.1965,3.1502,3.1965,118200.0],["1985-09-04",3.181,3.2119,3.1733,3.1965,156600.0],["1985-09-05",3.1888,3.1965,3.1656,3.1733,146100.0],["1985-09-06",3.1733,3.2119,3.1733,3.1965,303000.0],["1985-09-09",3.1965,3.2119,3.181,3.2042,146100.0],["1985-09-10",3.1965,3.1965,3.1888,3.1888,252300.0],["1985-09-11",3.1888,3.1888,3.0884,3.0961,381000.0],["1985-09-12",3.0961,3.1193,3.0884,3.0961,190200.0],["1985-09-13",3.0961,3.1193,3.073,3.0884,160200.0],["1985-09-16",3.073,3.0884,3.073,3.0884,88800.0],["1985-09-17",3.0884,3.1038,3.0575,3.0575,120300.0],["1985-09-18",3.0575,3.0575,3.0189,3.0421,346500.0],["1985-09-19",3.0575,3.0884,3.0421,3.0807,240300.0],["1985-09-20",3.0884,3.0884,3.073,3.0884,348900.0],["1985-09-23",3.0884,3.1116,3.0807,3.0884,202200.0],["1985-09-24",3.1038,3.1038,3.0807,3.0961,257400.0],["1985-09-25",3.0884,3.0884,2.9957,3.0112,120600.0],["1985-09-26",2.9957,2.9957,2.9263,2.9957,268500.0],["1985-09-30",2.9957,3.0343,2.9957,3.0266,197400.0],["1985-10-01",3.0343,3.0421,3.0035,3.0189,570600.0],["1985-10-02",3.0189,3.0575,2.9803,2.9803,575100.0],["1985-10-03",2.9726,2.9803,2.934,2.934,105600.0],["1985-10-04",2.9185,2.9417,2.9185,2.934,69000.0],["1985-10-07",2.9185,2.9417,2.8876,2.9185,461700.0],["1985-10-08",2.9031,2.9031,2.7796,2.8336,881100.0],["1985-10-09",2.8413,2.9417,2.8259,2.934,879900.0],["1985-10-10",2.9417,2.988,2.9417,2.9726,591600.0],["1985-10-11",2.988,3.0266,2.988,3.0112,244200.0],["1985-10-14",3.0035,3.0807,3.0035,3.0807,215700.0],["1985-10-15",3.073,3.0884,3.0266,3.0421,199500.0],["1985-10-16",3.0344,3.073,3.0344,3.0498,107100.0],["1985-10-17",3.0652,3.0652,3.0112,3.0343,126000.0],["1985-10-18",3.0421,3.1347,3.0266,3.0807,493800.0],["1985-10-21",3.073,3.0884,3.0652,3.073,357000.0],["1985-10-22",3.0884,3.1193,3.073,3.1193,600900.0],["1985-10-23",3.1347,3.2969,3.1347,3.2969,886200.0],["1985-10-24",3.2969,3.3277,3.2351,3.2505,492000.0],["1985-10-25",3.2583,3.2583,3.1888,3.2042,210900.0],["1985-10-28",3.2042,3.2042,3.1502,3.1656,149700.0],["1985-10-29",3.1656,3.2274,3.1656,3.2119,261900.0],["1985-10-30",3.2119,3.2274,3.1038,3.1347,735300.0],["1985-10-31",3.1502,3.181,3.1347,3.1733,385200.0],["1985-11-01",3.1888,3.2351,3.1888,3.2119,153000.0],["1985-11-04",3.2119,3.2197,3.1888,3.1965,237900.0],["1985-11-05",3.181,3.2119,3.181,3.1965,114300.0],["1985-11-06",3.1965,3.2042,3.181,3.1965,90900.0],["1985-11-07",3.2119,3.2119,3.2042,3.2042,233100.0],["1985-11-08",3.2197,3.2197,3.2042,3.2042,81600.0],["1985-11-11",3.2197,3.2197,3.1965,3.2119,105600.0],["1985-11-12",3.2119,3.2505,3.2042,3.2351,219300.0],["1985-11-13",3.2428,3.2428,3.1965,3.1965,121200.0],["1985-11-14",3.1965,3.2197,3.1965,3.1965,126900.0],["1985-11-15",3.2042,3.2042,3.181,3.1888,123000.0],["1985-11-18",3.181,3.2042,3.181,3.1965,222600.0],["1985-11-19",3.181,3.1888,3.1424,3.1424,77100.0],["1985-11-20",3.1424,3.1733,3.1424,3.1579,172200.0],["1985-11-21",3.1733,3.1888,3.1656,3.1733,143700.0],["1985-11-22",3.1656,3.1965,3.1656,3.181,322800.0],["1985-11-25",3.181,3.1888,3.1579,3.1733,126000.0],["1985-11-26",3.1579,3.1656,3.1038,3.1116,103800.0],["1985-11-27",3.1116,3.127,3.0575,3.073,746400.0],["1985-11-29",3.0807,3.0807,3.0112,3.0343,382200.0],["1985-12-02",3.0266,3.0266,3.0112,3.0189,380100.0],["1985-12-03",3.0266,3.0884,3.0266,3.0575,206700.0],["1985-12-04",3.0498,3.127,3.0498,3.127,719700.0],["1985-12-05",3.1347,3.1656,3.1193,3.1579,225900.0],["1985-12-06",3.1424,3.1502,3.127,3.1502,85200.0],["1985-12-09",3.1502,3.1502,3.1193,3.127,327000.0],["1985-12-10",3.127,3.1424,3.0884,3.0884,467100.0],["1985-12-11",3.0884,3.0884,3.073,3.073,419700.0],["1985-12-12",3.073,3.1116,3.073,3.0961,421800.0],["1985-12-13",3.1116,3.1888,3.0961,3.1733,240900.0],["1985-12-16",3.1888,3.2428,3.1733,3.2274,233700.0],["1985-12-17",3.2197,3.2274,3.1656,3.181,191700.0],["1985-12-18",3.1579,3.2119,3.1502,3.1733,382200.0],["1985-12-19",3.1733,3.1733,3.1347,3.1347,125700.0],["1985-12-20",3.127,3.1424,3.1116,3.1193,169800.0],["1985-12-23",3.1038,3.1193,3.073,3.073,192300.0],["1985-12-24",3.0807,3.1038,3.0807,3.1038,66000.0],["1985-12-26",3.1116,3.1193,3.0884,3.1116,58500.0],["1985-12-27",3.0961,3.1193,3.0884,3.0884,256200.0],["1985-12-30",3.0884,3.1116,3.073,3.0884,155700.0],["1985-12-31",3.0884,3.1347,3.0884,3.1347,149100.0],["1986-01-02",3.1347,3.1579,3.1193,3.1502,129900.0],["1986-01-03",3.1656,3.2737,3.1656,3.266,782700.0],["1986-01-06",3.2428,3.2583,3.2119,3.2583,117000.0],["1986-01-07",3.2583,3.3046,3.2505,3.3046,206700.0],["1986-01-08",3.3046,3.32,3.2428,3.2428,366600.0],["1986-01-09",3.2274,3.2428,3.1656,3.2119,167700.0],["1986-01-10",3.2119,3.2119,3.1965,3.1965,151800.0],["1986-01-13",3.1965,3.1965,3.181,3.1965,41400.0],["1986-01-14",3.1888,3.2119,3.181,3.1965,274800.0],["1986-01-15",3.181,3.1888,3.181,3.181,135300.0],["1986-01-16",3.1733,3.3046,3.1733,3.2891,266100.0],["1986-01-17",3.2737,3.3663,3.2583,3.3586,498900.0],["1986-01-20",3.3355,3.3664,3.3046,3.3509,203100.0],["1986-01-21",3.32,3.32,3.2428,3.266,373200.0],["1986-01-22",3.2351,3.266,3.2351,3.2428,516600.0],["1986-01-23",3.2274,3.266,3.181,3.2583,268800.0],["1986-01-24",3.2428,3.3355,3.2428,3.32,330000.0],["1986-01-27",3.3509,3.3818,3.2891,3.2891,242100.0],["1986-01-28",3.2969,3.3972,3.2891,3.3586,411900.0],["1986-01-29",3.3741,3.3972,3.3664,3.3741,372600.0],["1986-01-30",3.3664,3.3818,3.32,3.3355,256500.0],["1986-01-31",3.32,3.3741,3.32,3.3741,195900.0],["1986-02-03",3.3586,3.3741,3.3432,3.3586,280200.0],["1986-02-04",3.3741,3.3741,3.3046,3.32,301200.0],["1986-02-05",3.3432,3.3432,3.3046,3.3046,260400.0],["1986-02-06",3.32,3.3277,3.2891,3.3046,295200.0],["1986-02-07",3.2891,3.32,3.2891,3.32,95400.0],["1986-02-10",3.3123,3.459,3.3123,3.405,675000.0],["1986-02-11",3.405,3.4822,3.3895,3.4436,840600.0],["1986-02-12",3.4281,3.459,3.3972,3.3972,201600.0],["1986-02-13",3.4281,3.4281,3.32,3.3663,140100.0],["1986-02-14",3.3509,3.3895,3.3509,3.3741,149100.0],["1986-02-18",3.3741,3.4358,3.3741,3.4358,358500.0],["1986-02-19",3.4513,3.4513,3.3741,3.3972,121500.0],["1986-02-20",3.3972,3.4127,3.3895,3.3972,231000.0],["1986-02-21",3.4127,3.4127,3.3586,3.3818,459600.0],["1986-02-24",3.3818,3.3818,3.3355,3.3663,210900.0],["1986-02-25",3.3663,3.4127,3.3509,3.3972,304500.0],["1986-02-26",3.3972,3.4127,3.3818,3.3972,318000.0],["1986-02-27",3.3972,3.3972,3.3741,3.3818,115200.0],["1986-02-28",3.3972,3.4513,3.3972,3.4513,590700.0],["1986-03-03",3.459,3.4899,3.4358,3.4744,195000.0],["1986-03-04",3.459,3.5053,3.459,3.4822,336900.0],["1986-03-05",3.4744,3.4822,3.459,3.4744,252600.0],["1986-03-06",3.4822,3.5362,3.4744,3.5208,210900.0],["1986-03-07",3.5208,3.5208,3.4899,3.5053,255900.0],["1986-03-10",3.4899,3.4899,3.4667,3.4744,205200.0],["1986-03-11",3.4744,3.4822,3.4513,3.459,210900.0],["1986-03-12",3.459,3.4899,3.4281,3.4281,518400.0],["1986-03-13",3.4281,3.459,3.4204,3.4513,218400.0],["1986-03-14",3.4358,3.4436,3.3818,3.3818,581100.0],["1986-03-17",3.3664,3.3972,3.2891,3.3818,333300.0],["1986-03-18",3.3046,3.3741,3.3046,3.3741,858000.0],["1986-03-19",3.3664,3.3895,3.3277,3.3277,276900.0],["1986-03-20",3.3432,3.4436,3.3355,3.4358,804900.0],["1986-03-21",3.4358,3.4513,3.4127,3.4281,415500.0],["1986-03-24",3.4281,3.4281,3.405,3.405,343500.0],["1986-03-25",3.405,3.4281,3.3818,3.4127,390900.0],["1986-03-26",3.4281,3.4744,3.3972,3.4744,147900.0],["1986-03-27",3.4744,3.4744,3.4358,3.4436,216900.0],["1986-03-31",3.459,3.4822,3.459,3.4667,269100.0],["1986-04-01",3.4744,3.4744,3.3818,3.405,420900.0],["1986-04-02",3.3972,3.3972,3.3664,3.3741,124500.0],["1986-04-03",3.3895,3.4127,3.3664,3.3741,294000.0],["1986-04-04",3.3741,3.3972,3.3355,3.3432,173700.0],["1986-04-07",3.3586,3.3586,3.2891,3.3123,488100.0],["1986-04-08",3.3123,3.3355,3.2891,3.3355,690300.0],["1986-04-09",3.3664,3.3972,3.3432,3.3509,271500.0],["1986-04-10",3.3741,3.3895,3.3509,3.3663,355200.0],["1986-04-11",3.3663,3.3972,3.3586,3.3663,374100.0],["1986-04-14",3.3818,3.3818,3.32,3.3355,393600.0],["1986-04-15",3.3355,3.3509,3.32,3.3509,289800.0],["1986-04-16",3.3432,3.3663,3.3432,3.3586,372600.0],["1986-04-17",3.3741,3.3741,3.3123,3.3355,1031100.0],["1986-04-18",3.3509,3.3586,3.2891,3.3586,266700.0],["1986-04-21",3.3586,3.3586,3.3432,3.3432,150300.0],["1986-04-22",3.3586,3.3663,3.3432,3.3663,152100.0],["1986-04-23",3.3664,3.3664,3.3355,3.3355,368700.0],["1986-04-24",3.3509,3.3509,3.32,3.32,195000.0],["1986-04-25",3.32,3.3277,3.2969,3.3046,41700.0],["1986-04-28",3.32,3.3277,3.3123,3.3277,274800.0],["1986-04-29",3.32,3.3355,3.32,3.3277,74700.0],["1986-04-30",3.3355,3.4204,3.3355,3.405,237000.0],["1986-05-01",3.405,3.4127,3.3664,3.3818,373800.0],["1986-05-02",3.3972,3.459,3.3895,3.459,118200.0],["1986-05-05",3.459,3.598,3.4436,3.598,289200.0],["1986-05-06",3.5825,3.598,3.5594,3.5903,271800.0],["1986-05-07",3.5748,3.5825,3.5208,3.5517,149100.0],["1986-05-08",3.5825,3.6134,3.5594,3.5748,350700.0],["1986-05-09",3.5594,3.5825,3.5439,3.5439,321900.0],["1986-05-12",3.5285,3.5362,3.4436,3.4744,145200.0],["1986-05-13",3.4976,3.4976,3.3972,3.4127,466200.0],["1986-05-14",3.3972,3.459,3.3818,3.4513,285300.0],["1986-05-15",3.4513,3.459,3.405,3.4436,124200.0],["1986-05-16",3.4358,3.4358,3.3972,3.4127,133800.0],["1986-05-19",3.405,3.4204,3.3355,3.3355,134700.0],["1986-05-20",3.32,3.3664,3.32,3.3509,258600.0],["1986-05-21",3.3586,3.3818,3.3432,3.3663,84300.0],["1986-05-22",3.3586,3.4358,3.32,3.4358,206700.0],["1986-05-23",3.4358,3.5362,3.4127,3.5362,243000.0],["1986-05-27",3.5208,3.5285,3.4667,3.5053,129900.0],["1986-05-28",3.4899,3.4976,3.3818,3.4358,285300.0],["1986-05-29",3.4281,3.4358,3.4127,3.4204,94800.0],["1986-05-30",3.405,3.459,3.3741,3.4281,125400.0],["1986-06-02",3.4436,3.4513,3.4127,3.4204,212100.0],["1986-06-03",3.4204,3.4358,3.3972,3.4358,92100.0],["1986-06-04",3.4513,3.4513,3.3818,3.405,90000.0],["1986-06-05",3.4127,3.4204,3.3663,3.3663,347700.0],["1986-06-06",3.3818,3.3895,3.3664,3.3741,54900.0],["1986-06-09",3.3741,3.3818,3.3509,3.3586,143400.0],["1986-06-10",3.3509,3.3509,3.3123,3.3123,329100.0],["1986-06-11",3.3123,3.3972,3.2969,3.3972,187500.0],["1986-06-12",3.3972,3.405,3.3741,3.3818,167100.0],["1986-06-13",3.3972,3.4358,3.3972,3.3972,258600.0],["1986-06-16",3.4127,3.4127,3.3741,3.3895,37800.0],["1986-06-17",3.405,3.405,3.3277,3.3509,103500.0],["1986-06-18",3.3432,3.3586,3.3123,3.3509,614400.0],["1986-06-19",3.3664,3.3664,3.3432,3.3509,294600.0],["1986-06-20",3.3432,3.3586,3.3355,3.3432,126000.0],["1986-06-23",3.3355,3.3663,3.3277,3.3586,228000.0],["1986-06-24",3.3432,3.3741,3.3355,3.3586,232200.0],["1986-06-25",3.3432,3.3818,3.3432,3.3741,186000.0],["1986-06-26",3.3972,3.5053,3.3818,3.4976,935400.0],["1986-06-27",3.5131,3.5903,3.4976,3.5748,445800.0],["1986-06-30",3.5748,3.5825,3.5208,3.5439,208200.0],["1986-07-01",3.5517,3.6134,3.5517,3.598,158700.0],["1986-07-02",3.5825,3.6366,3.5825,3.6134,230400.0],["1986-07-03",3.6289,3.7215,3.6211,3.7061,229800.0],["1986-07-07",3.6906,3.6906,3.5671,3.6057,370800.0],["1986-07-08",3.5903,3.5903,3.5053,3.5517,190500.0],["1986-07-09",3.5594,3.598,3.5517,3.598,114600.0],["1986-07-10",3.6057,3.6752,3.5594,3.6752,266700.0],["1986-07-11",3.7215,3.8296,3.7061,3.737,912900.0],["1986-07-14",3.737,3.737,3.5825,3.6211,147000.0],["1986-07-15",3.5671,3.598,3.4744,3.5208,351300.0],["1986-07-16",3.5208,3.5439,3.4899,3.5285,546900.0],["1986-07-17",3.5439,3.5439,3.5131,3.5285,196200.0],["1986-07-18",3.513,3.598,3.513,3.5671,198900.0],["1986-07-21",3.5671,3.598,3.5671,3.5671,134700.0],["1986-07-22",3.5748,3.6134,3.5517,3.6134,133200.0],["1986-07-23",3.598,3.6057,3.5594,3.598,161100.0],["1986-07-24",3.5671,3.6289,3.5671,3.6289,264000.0],["1986-07-25",3.6443,3.6752,3.5903,3.5903,147600.0],["1986-07-28",3.598,3.6752,3.598,3.6134,96600.0],["1986-07-29",3.6134,3.6134,3.5517,3.5594,114600.0],["1986-07-30",3.5439,3.5439,3.5053,3.5208,137100.0],["1986-07-31",3.5362,3.5594,3.5208,3.5439,124500.0],["1986-08-01",3.5285,3.5594,3.5285,3.5517,450900.0],["1986-08-04",3.5362,3.5362,3.5131,3.5208,191700.0],["1986-08-05",3.5362,3.6134,3.5208,3.598,226200.0],["1986-08-06",3.5825,3.6443,3.5671,3.6443,289500.0],["1986-08-07",3.6443,3.6443,3.6134,3.6289,234600.0],["1986-08-08",3.6289,3.6443,3.6134,3.6134,297000.0],["1986-08-11",3.6289,3.6289,3.5748,3.5748,58200.0],["1986-08-12",3.5671,3.5748,3.5594,3.5671,54900.0],["1986-08-13",3.5517,3.5517,3.5208,3.5439,111300.0],["1986-08-14",3.5439,3.598,3.5362,3.5671,257700.0],["1986-08-15",3.5671,3.5903,3.5517,3.5671,24900.0],["1986-08-18",3.5825,3.5825,3.5517,3.5825,169500.0],["1986-08-19",3.5825,3.5825,3.5439,3.5671,38400.0],["1986-08-20",3.5671,3.5903,3.5517,3.5671,235800.0],["1986-08-21",3.5748,3.5748,3.4744,3.5362,238200.0],["1986-08-22",3.5439,3.5439,3.4899,3.5208,369900.0],["1986-08-25",3.5362,3.5362,3.4899,3.4976,78600.0],["1986-08-26",3.513,3.5517,3.513,3.5362,137700.0],["1986-08-27",3.5362,3.5439,3.5053,3.5362,139200.0],["1986-08-28",3.5362,3.5517,3.5208,3.5517,57000.0],["1986-08-29",3.5517,3.5903,3.5517,3.5748,210300.0],["1986-09-02",3.5825,3.5825,3.5439,3.5671,222000.0],["1986-09-03",3.5594,3.5671,3.5362,3.5517,123000.0],["1986-09-04",3.5439,3.5594,3.5362,3.5517,169800.0],["1986-09-05",3.5671,3.5825,3.5517,3.5517,237000.0],["1986-09-08",3.5517,3.5594,3.5362,3.5439,142500.0],["1986-09-09",3.5517,3.5748,3.5362,3.5362,107400.0],["1986-09-10",3.5362,3.5594,3.5053,3.5594,202500.0],["1986-09-11",3.5362,3.5439,3.4436,3.4744,478500.0],["1986-09-12",3.459,3.459,3.3509,3.3663,382800.0],["1986-09-15",3.3818,3.3972,3.2814,3.32,463500.0],["1986-09-16",3.2969,3.3123,3.2814,3.3046,177000.0],["1986-09-17",3.3046,3.3509,3.3046,3.3432,203400.0],["1986-09-18",3.3355,3.459,3.3277,3.3663,208200.0],["1986-09-19",3.405,3.4358,3.3972,3.4204,248400.0],["1986-09-22",3.4204,3.4436,3.3972,3.4127,132900.0],["1986-09-23",3.405,3.4436,3.405,3.4358,47400.0],["1986-09-24",3.4436,3.459,3.3972,3.3972,515100.0],["1986-09-25",3.3972,3.459,3.3972,3.459,170400.0],["1986-09-26",3.4744,3.513,3.4744,3.4899,176700.0],["1986-09-29",3.4822,3.4899,3.4358,3.4358,60000.0],["1986-09-30",3.4436,3.4822,3.4436,3.4667,91500.0],["1986-10-01",3.4667,3.5362,3.4667,3.513,352500.0],["1986-10-02",3.5208,3.5517,3.5208,3.5439,171000.0],["1986-10-03",3.5439,3.5594,3.5053,3.5208,175200.0],["1986-10-06",3.5053,3.5362,3.4976,3.5285,125700.0],["1986-10-07",3.5285,3.5362,3.4822,3.4822,87900.0],["1986-10-08",3.459,3.5053,3.459,3.4899,198300.0],["1986-10-09",3.5053,3.5362,3.4899,3.5362,141000.0],["1986-10-10",3.5285,3.6597,3.5285,3.6134,594000.0],["1986-10-13",3.598,3.598,3.5517,3.5671,33900.0],["1986-10-14",3.5594,3.5825,3.5439,3.5517,42000.0],["1986-10-15",3.5362,3.5748,3.5285,3.5748,68700.0],["1986-10-16",3.5748,3.598,3.5671,3.598,170100.0],["1986-10-17",3.598,3.6443,3.598,3.598,248100.0],["1986-10-20",3.5825,3.5825,3.5517,3.5748,168600.0],["1986-10-21",3.5671,3.5748,3.5594,3.5748,174600.0],["1986-10-22",3.5594,3.6366,3.5594,3.6211,237900.0],["1986-10-23",3.6211,3.6289,3.5825,3.6289,391800.0],["1986-10-24",3.6289,3.7524,3.6289,3.7061,1616100.0],["1986-10-27",3.6984,3.7292,3.6597,3.7215,383700.0],["1986-10-28",3.737,3.8605,3.6597,3.7215,1230600.0],["1986-10-29",3.7215,3.7987,3.7215,3.7678,6660000.0],["1986-10-30",3.7756,3.7833,3.6752,3.6984,1629300.0],["1986-10-31",3.6597,3.6752,3.6134,3.6675,485700.0],["1986-11-03",3.6675,3.6675,3.6057,3.6443,209700.0],["1986-11-04",3.652,3.6906,3.6057,3.6443,377400.0],["1986-11-05",3.6443,3.652,3.598,3.598,320400.0],["1986-11-06",3.6134,3.6134,3.5594,3.5825,229200.0],["1986-11-07",3.5748,3.6134,3.5671,3.6134,106200.0],["1986-11-10",3.5903,3.6134,3.5903,3.6057,146100.0],["1986-11-11",3.5903,3.6057,3.5825,3.5903,73200.0],["1986-11-12",3.6134,3.6443,3.5825,3.6057,471900.0],["1986-11-13",3.5903,3.598,3.4976,3.5517,220500.0],["1986-11-14",3.5362,3.5439,3.4899,3.5439,484500.0],["1986-11-17",3.5208,3.5285,3.4976,3.5053,93600.0],["1986-11-18",3.4899,3.4899,3.4127,3.4281,913500.0],["1986-11-19",3.3972,3.4281,3.3509,3.3818,1708800.0],["1986-11-20",3.3818,3.4127,3.3586,3.3663,296700.0],["1986-11-21",3.3509,3.4281,3.3355,3.3972,565200.0],["1986-11-24",3.4127,3.4436,3.3972,3.4281,676800.0],["1986-11-25",3.4358,3.4358,3.3818,3.4127,206400.0],["1986-11-26",3.3972,3.4204,3.3972,3.4204,106200.0],["1986-11-28",3.4204,3.4744,3.4204,3.4513,141000.0],["1986-12-01",3.4358,3.4358,3.3818,3.4127,163200.0],["1986-12-02",3.4127,3.4436,3.3972,3.4436,240900.0],["1986-12-03",3.4436,3.4436,3.4127,3.4127,241200.0],["1986-12-04",3.4281,3.4513,3.3972,3.4204,179400.0],["1986-12-05",3.405,3.4127,3.3509,3.3741,251700.0],["1986-12-08",3.3586,3.3586,3.32,3.3355,134100.0],["1986-12-09",3.3509,3.3509,3.32,3.3432,190500.0],["1986-12-10",3.3355,3.3355,3.3046,3.32,244500.0],["1986-12-11",3.3046,3.3123,3.2737,3.3046,300600.0],["1986-12-12",3.3123,3.3277,3.2969,3.3123,480900.0],["1986-12-15",3.3123,3.3123,3.2583,3.2891,325200.0],["1986-12-16",3.2737,3.3123,3.2737,3.2814,380700.0],["1986-12-17",3.2891,3.3972,3.2891,3.3586,841200.0],["1986-12-18",3.3664,3.4744,3.3664,3.405,897900.0],["1986-12-19",3.405,3.405,3.3741,3.3895,300000.0],["1986-12-22",3.3308,3.3926,3.2999,3.3308,190500.0],["1986-12-23",3.3308,3.3385,3.3076,3.3308,559200.0],["1986-12-24",3.3231,3.3308,3.3153,3.3308,358800.0],["1986-12-26",3.3308,3.354,3.3231,3.3462,91200.0],["1986-12-29",3.3462,3.354,3.3231,3.3385,287100.0],["1986-12-30",3.3385,3.3385,3.3076,3.3308,375900.0],["1986-12-31",3.3231,3.3231,3.3076,3.3231,416700.0],["1987-01-02",3.3231,3.3385,3.3076,3.3385,382800.0],["1987-01-05",3.3462,3.4158,3.3308,3.3771,453000.0],["1987-01-06",3.3849,3.3849,3.3694,3.3771,85200.0],["1987-01-07",3.3771,3.4003,3.354,3.3771,475800.0],["1987-01-08",3.3772,3.4158,3.3617,3.3849,460200.0],["1987-01-09",3.3849,3.3849,3.3617,3.3617,131400.0],["1987-01-12",3.3694,3.4003,3.3617,3.3849,341700.0],["1987-01-13",3.4081,3.4312,3.4003,3.4081,602100.0],["1987-01-14",3.4003,3.4158,3.3771,3.4081,294900.0],["1987-01-15",3.4158,3.4235,3.3849,3.3926,591900.0],["1987-01-16",3.3926,3.3926,3.2921,3.3926,748200.0],["1987-01-19",3.3772,3.3772,3.3308,3.3385,219600.0],["1987-01-20",3.3385,3.5317,3.3231,3.3926,1340700.0],["1987-01-21",3.3926,3.3926,3.3462,3.3926,440100.0],["1987-01-22",3.3771,3.4467,3.3771,3.4235,396000.0],["1987-01-23",3.4235,3.4467,3.3462,3.3771,617400.0],["1987-01-26",3.3694,3.3694,3.3231,3.3385,363300.0],["1987-01-27",3.3308,3.4003,3.3308,3.3926,283800.0],["1987-01-28",3.3849,3.4081,3.3617,3.3694,369300.0],["1987-01-29",3.4003,3.4235,3.3926,3.4003,478200.0],["1987-01-30",3.4081,3.4081,3.3849,3.4081,433200.0],["1987-02-02",3.4235,3.4699,3.4081,3.4622,214800.0],["1987-02-03",3.4467,3.5085,3.4467,3.4622,543000.0],["1987-02-04",3.4622,3.4776,3.4544,3.4776,603900.0],["1987-02-05",3.5085,3.5394,3.5008,3.5163,530700.0],["1987-02-06",3.5163,3.5163,3.4931,3.4931,86400.0],["1987-02-09",3.4931,3.5317,3.4699,3.5163,158700.0],["1987-02-10",3.5163,3.524,3.5008,3.5163,207600.0],["1987-02-11",3.5008,3.5163,3.4931,3.5163,203100.0],["1987-02-12",3.5163,3.5163,3.4931,3.5085,133200.0],["1987-02-13",3.4931,3.4931,3.4622,3.4853,73500.0],["1987-02-17",3.5008,3.5394,3.4776,3.524,201600.0],["1987-02-18",3.5317,3.5394,3.4931,3.5085,396300.0],["1987-02-19",3.5008,3.5085,3.4776,3.4853,109500.0],["1987-02-20",3.4853,3.4853,3.4467,3.4622,200700.0],["1987-02-23",3.4776,3.4776,3.439,3.4622,200700.0],["1987-02-24",3.4622,3.4699,3.4081,3.4699,382500.0],["1987-02-25",3.4699,3.4931,3.4622,3.4699,126600.0],["1987-02-26",3.4622,3.4776,3.439,3.4544,274200.0],["1987-02-27",3.4467,3.4467,3.4235,3.4312,158100.0],["1987-03-02",3.4235,3.4467,3.4003,3.4081,203700.0],["1987-03-03",3.4235,3.4235,3.3694,3.3694,299700.0],["1987-03-04",3.3694,3.4003,3.3617,3.3849,562500.0],["1987-03-05",3.3926,3.3926,3.3694,3.3771,406800.0],["1987-03-06",3.3771,3.3926,3.354,3.3694,263100.0],["1987-03-09",3.354,3.3617,3.3231,3.354,482400.0],["1987-03-10",3.3076,3.3385,3.2921,3.3076,487200.0],["1987-03-11",3.3076,3.3308,3.2921,3.3076,371400.0],["1987-03-12",3.2999,3.3076,3.2612,3.269,904500.0],["1987-03-13",3.2612,3.3153,3.2612,3.3153,1070400.0],["1987-03-16",3.3231,3.4776,3.3231,3.4699,2030100.0],["1987-03-17",3.4622,3.4622,3.4235,3.4467,314400.0],["1987-03-18",3.4544,3.4776,3.3694,3.3926,773100.0],["1987-03-19",3.4003,3.4235,3.3849,3.4158,139800.0],["1987-03-20",3.4003,3.4235,3.3617,3.4003,366600.0],["1987-03-23",3.4003,3.4003,3.3617,3.3926,546300.0],["1987-03-24",3.3849,3.3926,3.3462,3.3849,782100.0],["1987-03-25",3.3849,3.4081,3.3849,3.3849,591000.0],["1987-03-26",3.4158,3.4312,3.4003,3.4235,449400.0],["1987-03-27",3.4081,3.4158,3.354,3.3849,1374000.0],["1987-03-30",3.3694,3.5008,3.3308,3.4776,568800.0],["1987-03-31",3.4931,3.5008,3.4622,3.4853,510600.0],["1987-04-01",3.4699,3.5781,3.4544,3.5549,1048200.0],["1987-04-02",3.5703,3.609,3.5703,3.5858,867300.0],["1987-04-03",3.5858,3.5858,3.5394,3.5549,288600.0],["1987-04-06",3.5549,3.5549,3.4931,3.524,164700.0],["1987-04-07",3.5085,3.5163,3.4931,3.5163,126300.0],["1987-04-08",3.5163,3.5626,3.5163,3.5317,204600.0],["1987-04-09",3.5317,3.5317,3.4776,3.4776,237600.0],["1987-04-10",3.4776,3.5008,3.4467,3.4853,204900.0],["1987-04-13",3.4931,3.4931,3.4622,3.4622,70800.0],["1987-04-14",3.4622,3.4622,3.354,3.3849,303000.0],["1987-04-15",3.3849,3.4158,3.3694,3.3849,144300.0],["1987-04-16",3.4003,3.4776,3.4003,3.4622,268800.0],["1987-04-20",3.4467,3.4622,3.4312,3.4312,152700.0],["1987-04-21",3.4158,3.439,3.4003,3.4312,320700.0],["1987-04-22",3.4158,3.4158,3.3694,3.3926,258600.0],["1987-04-23",3.3926,3.4003,3.3462,3.4003,475200.0],["1987-04-24",3.3849,3.3926,3.3617,3.3849,91200.0],["1987-04-27",3.3617,3.3694,3.3231,3.3694,140400.0],["1987-04-28",3.354,3.3771,3.3385,3.3771,381600.0],["1987-04-29",3.3694,3.4235,3.3694,3.3926,160800.0],["1987-04-30",3.4003,3.4003,3.3385,3.4003,422700.0],["1987-05-01",3.3926,3.4312,3.3849,3.4003,297300.0],["1987-05-04",3.3849,3.4003,3.3849,3.3926,84000.0],["1987-05-05",3.4003,3.4312,3.4003,3.4235,212100.0],["1987-05-06",3.4235,3.4544,3.4081,3.4544,254700.0],["1987-05-07",3.4622,3.5085,3.4622,3.4699,595800.0],["1987-05-08",3.4776,3.4776,3.4544,3.4699,481500.0],["1987-05-11",3.4622,3.5703,3.4622,3.5394,417300.0],["1987-05-12",3.5085,3.5163,3.4931,3.5085,205200.0],["1987-05-13",3.5163,3.5163,3.5008,3.5008,99600.0],["1987-05-14",3.5163,3.6013,3.4931,3.5626,1080900.0],["1987-05-15",3.5472,3.5549,3.5008,3.5008,325200.0],["1987-05-18",3.5008,3.5163,3.4699,3.4853,566400.0],["1987-05-19",3.5085,3.5085,3.4622,3.4622,161100.0],["1987-05-20",3.4312,3.4467,3.4003,3.4312,403500.0],["1987-05-21",3.4312,3.4467,3.4312,3.4312,462000.0],["1987-05-22",3.4235,3.4235,3.3849,3.4003,162300.0],["1987-05-26",3.4235,3.4622,3.4081,3.4467,375000.0],["1987-05-27",3.4467,3.4699,3.4467,3.4544,233100.0],["1987-05-28",3.4467,3.524,3.4467,3.524,183300.0],["1987-05-29",3.524,3.5472,3.5085,3.5394,222900.0],["1987-06-01",3.5394,3.5703,3.524,3.5394,281100.0],["1987-06-02",3.5472,3.5549,3.4931,3.4931,115200.0],["1987-06-03",3.5008,3.5085,3.4931,3.5008,64500.0],["1987-06-04",3.4776,3.5008,3.4622,3.4931,135300.0],["1987-06-05",3.4853,3.524,3.4853,3.524,75600.0],["1987-06-08",3.5085,3.524,3.5085,3.524,91500.0],["1987-06-09",3.5163,3.5317,3.5008,3.5008,169800.0],["1987-06-10",3.5163,3.5163,3.4699,3.4699,194400.0],["1987-06-11",3.4931,3.5085,3.4622,3.4853,154200.0],["1987-06-12",3.4931,3.5085,3.4699,3.4699,52500.0],["1987-06-15",3.4776,3.4931,3.4699,3.4776,145800.0],["1987-06-16",3.4699,3.4853,3.4467,3.4853,203700.0],["1987-06-17",3.4776,3.6167,3.4776,3.5394,531900.0],["1987-06-18",3.5549,3.5781,3.5549,3.5703,435900.0],["1987-06-19",3.5704,3.5704,3.5085,3.524,186300.0],["1987-06-22",3.5317,3.5394,3.5085,3.524,158100.0],["1987-06-23",3.524,3.524,3.4776,3.5008,178800.0],["1987-06-24",3.4931,3.5163,3.4853,3.5085,176100.0],["1987-06-25",3.5085,3.5085,3.4853,3.5085,425400.0],["1987-06-26",3.524,3.6013,3.524,3.6013,1579200.0],["1987-06-29",3.6013,3.609,3.5626,3.5781,575100.0],["1987-06-30",3.5858,3.5858,3.5704,3.5781,248100.0],["1987-07-01",3.5781,3.7404,3.5703,3.7017,1692600.0],["1987-07-02",3.7095,3.7326,3.694,3.7249,939900.0],["1987-07-06",3.7326,3.8176,3.7249,3.8176,835500.0],["1987-07-07",3.8254,3.8486,3.8099,3.8176,682500.0],["1987-07-08",3.8254,3.8331,3.7713,3.8099,281100.0],["1987-07-09",3.8176,3.9722,3.7867,3.9104,1157400.0],["1987-07-10",3.9104,3.9336,3.864,3.9258,385500.0],["1987-07-13",3.9258,3.9413,3.864,3.8949,236400.0],["1987-07-14",3.8795,3.9258,3.8717,3.8949,197400.0],["1987-07-15",3.8872,3.9722,3.8795,3.9645,819300.0],["1987-07-16",3.9799,3.9799,3.9413,3.9645,530100.0],["1987-07-17",3.9568,4.0649,3.9568,3.9954,1047300.0],["1987-07-20",3.9877,3.9877,3.9413,3.949,293100.0],["1987-07-21",3.9104,3.9181,3.864,3.8795,194400.0],["1987-07-22",3.864,3.8949,3.8176,3.8717,186600.0],["1987-07-23",3.8872,3.9258,3.8872,3.9181,305400.0],["1987-07-24",3.9336,3.9413,3.9181,3.9413,128700.0],["1987-07-27",3.949,3.9568,3.9336,3.949,146100.0],["1987-07-28",3.9567,3.9567,3.8717,3.8717,244200.0],["1987-07-29",3.8563,3.8795,3.7867,3.8795,305400.0],["1987-07-30",3.8949,3.9258,3.864,3.9181,389700.0],["1987-07-31",4.0495,4.1731,4.0495,4.1654,910200.0],["1987-08-03",4.1422,4.2272,4.0959,4.1809,465600.0],["1987-08-04",4.1654,4.1654,4.0263,4.0727,244800.0],["1987-08-05",4.0804,4.1268,4.0804,4.1036,373500.0],["1987-08-06",4.1036,4.1036,4.0186,4.034,177900.0],["1987-08-07",4.0031,4.034,3.9568,4.0031,324900.0],["1987-08-10",4.0031,4.0109,3.9877,4.0031,212100.0],["1987-08-11",4.0031,4.0108,3.9413,3.9877,255600.0],["1987-08-12",3.9258,3.9877,3.9258,3.9722,382800.0],["1987-08-13",4.0791,4.1325,3.9722,4.0791,513000.0],["1987-08-14",4.0613,4.1236,4.0524,4.0613,236700.0],["1987-08-17",4.0791,4.088,4.0256,4.0524,239100.0],["1987-08-18",4.0435,4.0435,3.8119,3.8742,258300.0],["1987-08-19",3.8653,3.8831,3.8475,3.8653,167100.0],["1987-08-20",3.901,3.9633,3.8831,3.9455,232200.0],["1987-08-21",3.9722,4.0256,3.9722,4.0167,164700.0],["1987-08-24",3.9989,3.9989,3.9366,3.9366,113100.0],["1987-08-25",3.9366,3.9811,3.9366,3.9366,206100.0],["1987-08-26",3.9366,3.9544,3.9099,3.9188,193800.0],["1987-08-27",3.8831,3.9366,3.8831,3.9188,66600.0],["1987-08-28",3.9277,3.9277,3.8386,3.8564,117600.0],["1987-08-31",3.8742,3.901,3.8564,3.901,93000.0],["1987-09-01",3.8831,3.8831,3.8297,3.8297,172800.0],["1987-09-02",3.8119,3.8386,3.705,3.705,144300.0],["1987-09-03",3.7228,3.7763,3.7228,3.7495,147900.0],["1987-09-04",3.7406,3.803,3.7406,3.7763,124200.0],["1987-09-08",3.7763,3.7941,3.705,3.7228,387600.0],["1987-09-09",3.7228,3.7496,3.705,3.7406,225000.0],["1987-09-10",3.7495,3.7585,3.7228,3.7317,137100.0],["1987-09-11",3.7585,3.7941,3.7406,3.7495,412500.0],["1987-09-14",3.7585,3.7585,3.7317,3.7495,86700.0],["1987-09-15",3.7496,3.7496,3.6694,3.6694,117000.0],["1987-09-16",3.6694,3.6872,3.616,3.6694,330000.0],["1987-09-17",3.6872,3.705,3.6694,3.6694,149400.0],["1987-09-18",3.6694,3.7139,3.6694,3.6961,133800.0],["1987-09-21",3.6961,3.7139,3.6516,3.6694,125700.0],["1987-09-22",3.6694,3.6872,3.5981,3.5981,113700.0],["1987-09-23",3.6071,3.705,3.6071,3.6961,273000.0],["1987-09-24",3.6783,3.6872,3.6605,3.6783,123000.0],["1987-09-25",3.6872,3.6872,3.6694,3.6872,72900.0],["1987-09-28",3.6872,3.7228,3.6783,3.6783,174300.0],["1987-09-29",3.6961,3.7317,3.6872,3.705,209100.0],["1987-09-30",3.705,3.7317,3.705,3.7139,300000.0],["1987-10-01",3.7139,3.7228,3.705,3.7139,121200.0],["1987-10-02",3.705,3.7406,3.705,3.7406,112200.0],["1987-10-05",3.7585,3.8297,3.7406,3.8297,237300.0],["1987-10-06",3.7941,3.9366,3.7941,3.8831,789300.0],["1987-10-07",3.8742,3.8921,3.8297,3.8475,249600.0],["1987-10-08",3.8475,3.8475,3.7852,3.7852,105000.0],["1987-10-09",3.7585,3.8208,3.7585,3.7852,237600.0],["1987-10-12",3.7674,3.7852,3.7496,3.7674,177300.0],["1987-10-13",3.7763,3.7941,3.6783,3.6961,308100.0],["1987-10-14",3.6872,3.6961,3.607,3.6872,363300.0],["1987-10-15",3.6338,3.6427,3.5625,3.5625,487500.0],["1987-10-16",3.5447,3.5803,3.3755,3.4022,539400.0],["1987-10-19",3.3488,3.3488,2.6719,2.7788,1968000.0],["1987-10-20",2.7788,2.8144,2.6363,2.7788,2309700.0],["1987-10-21",2.8856,3.1706,2.8856,3.0994,1395300.0],["1987-10-22",2.85,3.0638,2.85,2.9925,1224900.0],["1987-10-23",2.9836,3.037,2.9569,3.037,536400.0],["1987-10-26",2.9213,2.9391,2.85,2.85,1182000.0],["1987-10-27",2.8589,2.9391,2.8589,2.8856,407400.0],["1987-10-28",2.8411,2.9213,2.8322,2.8767,399600.0],["1987-10-29",2.85,2.948,2.85,2.9391,380700.0],["1987-10-30",3.0638,3.135,3.0638,3.1261,462300.0],["1987-11-02",3.1172,3.1528,3.0816,3.1261,163200.0],["1987-11-03",3.135,3.1439,3.0816,3.0994,468300.0],["1987-11-04",3.0816,3.1172,3.0727,3.0994,154800.0],["1987-11-05",3.046,3.1706,3.046,3.1083,192000.0],["1987-11-06",3.135,3.2419,3.135,3.1795,386400.0],["1987-11-09",3.1617,3.1974,3.0994,3.1974,208800.0],["1987-11-10",3.1528,3.1706,3.1172,3.135,195300.0],["1987-11-11",3.135,3.1885,3.135,3.1439,111900.0],["1987-11-12",3.1706,3.1974,3.1528,3.1974,172500.0],["1987-11-13",3.1974,3.2419,3.1974,3.233,115200.0],["1987-11-16",3.233,3.2419,3.1528,3.1528,165300.0],["1987-11-17",3.1617,3.1617,3.0816,3.1083,241500.0],["1987-11-18",3.1172,3.1172,3.0638,3.0905,144900.0],["1987-11-19",3.0994,3.0994,3.0103,3.0103,152700.0],["1987-11-20",2.9302,2.9747,2.8856,2.9391,508200.0],["1987-11-23",2.9391,3.0281,2.9302,3.0103,229500.0],["1987-11-24",3.0014,3.0638,2.9925,2.9925,500700.0],["1987-11-25",2.9925,3.0192,2.9925,3.0103,107700.0],["1987-11-27",3.0014,3.0281,2.9836,2.9925,105300.0],["1987-11-30",2.9391,2.948,2.9035,2.9391,371100.0],["1987-12-01",2.9569,3.0994,2.9569,3.0549,643800.0],["1987-12-02",3.037,3.1706,2.9925,3.1706,578400.0],["1987-12-03",3.135,3.1528,3.0994,3.1083,460200.0],["1987-12-04",3.0994,3.1172,3.0103,3.046,649200.0],["1987-12-07",3.046,3.0816,3.0281,3.0727,292800.0],["1987-12-08",3.0727,3.0905,3.0727,3.0727,145800.0],["1987-12-09",3.0727,3.1083,3.0638,3.0905,686700.0],["1987-12-10",3.046,3.1172,3.046,3.0905,641400.0],["1987-12-11",3.0905,3.135,3.0816,3.135,466200.0],["1987-12-14",3.1528,3.1885,3.1528,3.1885,1052400.0],["1987-12-15",3.1885,3.1974,3.1706,3.1706,854400.0],["1987-12-16",3.1706,3.2063,3.1706,3.1885,574500.0],["1987-12-17",3.1885,3.1974,3.1617,3.1706,736500.0],["1987-12-18",3.1795,3.2063,3.1617,3.1706,1625700.0],["1987-12-21",3.1172,3.1261,3.0638,3.0816,138000.0],["1987-12-22",3.046,3.046,2.948,2.9925,174000.0],["1987-12-23",2.9872,3.0317,2.9693,3.005,280800.0],["1987-12-24",3.005,3.0317,2.9961,3.0139,162300.0],["1987-12-28",2.9961,2.9961,2.9337,2.9604,145500.0],["1987-12-29",2.9693,2.9693,2.9247,2.9247,137400.0],["1987-12-30",2.9158,2.9247,2.8891,2.8891,262500.0],["1987-12-31",2.8891,2.9961,2.8891,2.9783,233100.0],["1988-01-04",2.9961,3.1031,2.9961,3.0852,176700.0],["1988-01-05",3.0852,3.2101,3.0852,3.0852,240600.0],["1988-01-06",3.0674,3.0853,2.9604,3.0228,339000.0],["1988-01-07",3.0139,3.0852,3.005,3.0852,50400.0],["1988-01-08",3.1031,3.1209,3.005,3.0139,190500.0],["1988-01-11",3.005,3.0318,2.9604,3.0318,175200.0],["1988-01-12",3.0496,3.0496,3.0318,3.0318,34800.0],["1988-01-13",3.0407,3.0496,2.9961,2.9961,300300.0],["1988-01-14",2.9961,3.0228,2.9782,2.9961,355500.0],["1988-01-15",3.0139,3.0496,2.9961,3.0139,558900.0],["1988-01-18",2.9961,2.9961,2.9604,2.9604,169800.0],["1988-01-19",2.9693,2.9693,2.9247,2.9426,98700.0],["1988-01-20",2.9247,2.9426,2.8891,2.898,84000.0],["1988-01-21",2.898,2.898,2.8445,2.8623,129000.0],["1988-01-22",2.8802,2.8891,2.8534,2.8623,597900.0],["1988-01-25",2.8623,2.9069,2.8534,2.8534,55200.0],["1988-01-26",2.8623,2.9604,2.8623,2.9247,111000.0],["1988-01-27",2.9247,2.9247,2.898,2.9247,192300.0],["1988-01-28",2.9337,3.0228,2.9247,3.0139,516600.0],["1988-01-29",3.0139,3.1031,3.005,3.1031,247800.0],["1988-02-01",3.0853,3.0853,2.9961,3.0228,108000.0],["1988-02-02",3.0139,3.0674,2.9961,3.0496,257100.0],["1988-02-03",3.0317,3.0674,3.0139,3.0228,217500.0],["1988-02-04",3.0139,3.0674,3.0139,3.0674,370500.0],["1988-02-05",3.0585,3.0942,3.0407,3.0407,114900.0],["1988-02-08",3.0496,3.0585,3.0407,3.0407,71100.0],["1988-02-09",3.0407,3.0585,3.0407,3.0407,74400.0],["1988-02-10",3.0496,3.0674,3.0407,3.0585,79200.0],["1988-02-11",3.0585,3.0674,3.0407,3.0674,259800.0],["1988-02-12",3.0674,3.0674,3.0585,3.0585,95400.0],["1988-02-16",3.0407,3.0585,3.0318,3.0585,99600.0],["1988-02-17",3.0585,3.0853,3.0407,3.0496,538800.0],["1988-02-18",3.0407,3.2458,3.0407,3.0585,25500.0],["1988-02-19",3.0496,3.0852,3.0496,3.0852,132600.0],["1988-02-22",3.1031,3.1655,3.0763,3.1655,255300.0],["1988-02-23",3.1923,3.2636,3.1923,3.2636,785100.0],["1988-02-24",3.2636,3.2636,3.2012,3.2012,402300.0],["1988-02-25",3.219,3.2279,3.1744,3.2101,282300.0],["1988-02-26",3.2101,3.219,3.1923,3.2101,193800.0],["1988-02-29",3.2279,3.2279,3.1923,3.2012,216900.0],["1988-03-01",3.2012,3.2101,3.1566,3.1566,272400.0],["1988-03-02",3.1566,3.1744,3.1388,3.1477,230700.0],["1988-03-03",3.1566,3.1655,3.1388,3.1477,271500.0],["1988-03-04",3.1388,3.1566,3.1388,3.1477,50100.0],["1988-03-07",3.1477,3.1833,3.1477,3.1655,222300.0],["1988-03-08",3.1923,3.2725,3.1923,3.2547,615600.0],["1988-03-09",3.2903,3.3528,3.2903,3.3171,687300.0],["1988-03-10",3.3082,3.3349,3.2636,3.2725,255900.0],["1988-03-11",3.2814,3.2814,3.2368,3.2814,78300.0],["1988-03-14",3.2814,3.2814,3.2101,3.2814,50250.0],["1988-03-15",3.2814,3.2993,3.2279,3.2458,54900.0],["1988-03-16",3.2458,3.2636,3.2101,3.2636,96150.0],["1988-03-17",3.2814,3.3171,3.2636,3.2636,110550.0],["1988-03-18",3.2636,3.3171,3.2279,3.2636,200700.0],["1988-03-21",3.2814,3.2814,3.2279,3.2636,139350.0],["1988-03-22",3.2814,3.2814,3.2458,3.2814,54600.0],["1988-03-23",3.2458,3.2636,3.2458,3.2636,37350.0],["1988-03-24",3.2636,3.2636,3.1744,3.1923,70200.0],["1988-03-25",3.1744,3.1923,3.1388,3.1388,105750.0],["1988-03-28",3.1031,3.1031,3.0139,3.0674,76650.0],["1988-03-29",3.1209,3.1209,3.0674,3.1031,120750.0],["1988-03-30",3.1031,3.1744,3.0853,3.1388,58500.0],["1988-03-31",3.1744,3.1744,3.0674,3.0674,49200.0],["1988-04-04",3.0674,3.1209,3.0674,3.0674,157200.0],["1988-04-05",3.0674,3.1031,3.0674,3.1031,84600.0],["1988-04-06",3.0853,3.1388,3.0674,3.1388,333300.0],["1988-04-07",3.1566,3.1923,3.1209,3.1923,76800.0],["1988-04-08",3.1566,3.2636,3.1566,3.2636,119250.0],["1988-04-11",3.2636,3.3884,3.2636,3.3706,750900.0],["1988-04-12",3.3349,3.4419,3.3171,3.4419,437700.0],["1988-04-13",3.4241,3.4776,3.3706,3.4598,198450.0],["1988-04-14",3.3528,3.4419,3.2814,3.2814,356250.0],["1988-04-15",3.3349,3.3349,3.2636,3.2993,135300.0],["1988-04-18",3.2458,3.2636,3.1744,3.2636,111000.0],["1988-04-19",3.2636,3.3171,3.2458,3.2814,188100.0],["1988-04-20",3.2458,3.2814,3.2101,3.2458,151200.0],["1988-04-21",3.2458,3.3171,3.2458,3.2458,168900.0],["1988-04-22",3.2458,3.2814,3.2458,3.2636,85350.0],["1988-04-25",3.2636,3.3528,3.2636,3.3171,131850.0],["1988-04-26",3.3349,3.4241,3.3349,3.3884,160200.0],["1988-04-27",3.3884,3.3884,3.3349,3.3884,54750.0],["1988-04-28",3.3706,3.3884,3.3171,3.3349,197100.0],["1988-04-29",3.2814,3.3706,3.2636,3.3706,113700.0],["1988-05-02",3.3171,3.3884,3.3171,3.3884,42000.0],["1988-05-03",3.3706,3.4419,3.3528,3.4241,99900.0],["1988-05-04",3.4063,3.4419,3.3528,3.3884,348450.0],["1988-05-05",3.3528,3.3884,3.2814,3.3884,109500.0],["1988-05-06",3.3528,3.3528,3.2636,3.2636,109200.0],["1988-05-09",3.2458,3.3706,3.2458,3.3706,129600.0],["1988-05-10",3.3706,3.4241,3.3349,3.4063,192750.0],["1988-05-11",3.4063,3.4063,3.2458,3.2636,129150.0],["1988-05-12",3.2636,3.3171,3.2636,3.2814,106800.0],["1988-05-13",3.2993,3.3171,3.2636,3.2636,124800.0],["1988-05-16",3.2814,3.2814,3.2458,3.2636,240000.0],["1988-05-17",3.2636,3.3171,3.2279,3.2636,381000.0],["1988-05-18",3.2458,3.2636,3.1566,3.1566,256200.0],["1988-05-19",3.1566,3.2814,3.1388,3.2636,145350.0],["1988-05-20",3.2636,3.2636,3.2101,3.2101,82950.0],["1988-05-23",3.2279,3.2458,3.1744,3.1744,54600.0],["1988-05-24",3.1744,3.2279,3.1566,3.1744,119400.0],["1988-05-25",3.1923,3.2279,3.1744,3.2101,39750.0],["1988-05-26",3.2101,3.2101,3.1388,3.1744,147450.0],["1988-05-27",3.1744,3.2279,3.1388,3.2101,83700.0],["1988-05-31",3.2101,3.4776,3.2101,3.4598,193200.0],["1988-06-01",3.4241,3.4241,3.3528,3.3884,94050.0],["1988-06-02",3.4063,3.4241,3.3706,3.4063,83550.0],["1988-06-03",3.3706,3.4063,3.3706,3.4063,25350.0],["1988-06-06",3.4241,3.4241,3.3349,3.3884,37200.0],["1988-06-07",3.3884,3.3884,3.2814,3.2993,77400.0],["1988-06-08",3.3349,3.3528,3.2993,3.3171,100950.0],["1988-06-09",3.3349,3.3528,3.2814,3.3171,82500.0],["1988-06-10",3.2993,3.3171,3.2814,3.2993,57900.0],["1988-06-13",3.3171,3.3171,3.2814,3.2814,105900.0],["1988-06-14",3.2814,3.3528,3.2814,3.3171,136500.0],["1988-06-15",3.2814,3.3171,3.2636,3.2814,86850.0],["1988-06-16",3.2458,3.2814,3.2458,3.2636,59250.0],["1988-06-17",3.2814,3.2993,3.2636,3.2814,211950.0],["1988-06-20",3.2814,3.2993,3.2814,3.2814,43200.0],["1988-06-21",3.2814,3.2814,3.2101,3.2101,150300.0],["1988-06-22",3.2814,3.2993,3.1388,3.1744,396000.0],["1988-06-23",3.2101,3.2279,3.1744,3.1923,112950.0],["1988-06-24",3.1923,3.2279,3.1744,3.2101,110850.0],["1988-06-27",3.2101,3.2279,3.1923,3.2279,63000.0],["1988-06-28",3.1923,3.2101,3.1744,3.1923,179700.0],["1988-06-29",3.1923,3.2279,3.1923,3.2101,194700.0],["1988-06-30",3.2101,3.2101,3.1744,3.2101,187200.0],["1988-07-01",3.2101,3.2279,3.1923,3.1923,174600.0],["1988-07-05",3.2101,3.2279,3.1744,3.2279,153150.0],["1988-07-06",3.2279,3.2279,3.1209,3.2101,117150.0],["1988-07-07",3.1566,3.1923,3.1566,3.1744,112950.0],["1988-07-08",3.1566,3.1923,3.1388,3.1566,56250.0],["1988-07-11",3.1923,3.1923,3.1209,3.1566,126900.0],["1988-07-12",3.1209,3.1388,3.0853,3.1388,122700.0],["1988-07-13",3.1031,3.1388,3.1031,3.1031,67200.0],["1988-07-14",3.1209,3.1388,3.1031,3.1031,58200.0],["1988-07-15",3.1209,3.1388,3.0853,3.1209,140250.0],["1988-07-18",3.0852,3.1209,3.0674,3.0852,56100.0],["1988-07-19",3.0674,3.0853,3.0496,3.0496,44400.0],["1988-07-20",3.0674,3.0852,3.0496,3.0852,103800.0],["1988-07-21",3.0674,3.1566,3.0496,3.1566,498450.0],["1988-07-22",3.1744,3.1923,3.0853,3.1388,133200.0],["1988-07-25",3.1388,3.1388,3.0674,3.1209,127050.0],["1988-07-26",3.0853,3.1566,3.0853,3.1566,68850.0],["1988-07-27",3.1209,3.1923,3.1209,3.1566,31200.0],["1988-07-28",3.1744,3.2279,3.1566,3.1923,58650.0],["1988-07-29",3.1923,3.2101,3.1566,3.1744,37350.0],["1988-08-01",3.2458,3.2636,3.1744,3.1744,32850.0],["1988-08-02",3.1744,3.3171,3.1744,3.3171,339750.0],["1988-08-03",3.3171,3.3171,3.1744,3.1923,100500.0],["1988-08-04",3.1923,3.2101,3.1566,3.1566,103500.0],["1988-08-05",3.1566,3.1744,3.1388,3.1566,98400.0],["1988-08-08",3.1566,3.1566,3.1031,3.1031,111900.0],["1988-08-09",3.1031,3.1209,3.0674,3.0852,84450.0],["1988-08-10",3.0853,3.0853,2.9961,3.0318,1233600.0],["1988-08-11",3.0496,3.0853,3.0318,3.0318,213600.0],["1988-08-12",3.0318,3.0674,3.0318,3.0318,107850.0],["1988-08-15",3.0139,3.0496,3.0139,3.0139,164250.0],["1988-08-16",3.0318,3.0674,3.0318,3.0318,114000.0],["1988-08-17",3.0318,3.0496,3.0139,3.0318,114600.0],["1988-08-18",3.0139,3.0674,3.0139,3.0496,153000.0],["1988-08-19",3.0317,3.0674,3.0317,3.0496,74100.0],["1988-08-22",3.0496,3.0853,3.0496,3.0674,127800.0],["1988-08-23",3.0674,3.1209,3.0674,3.0852,305400.0],["1988-08-24",3.0853,3.1209,3.0853,3.1031,58050.0],["1988-08-25",3.0674,3.1209,3.0674,3.0852,114900.0],["1988-08-26",3.1031,3.1209,3.0852,3.0852,65850.0],["1988-08-29",3.0853,3.1744,3.0853,3.1744,48600.0],["1988-08-30",3.1566,3.1923,3.1566,3.1923,36900.0],["1988-08-31",3.1744,3.1923,3.1566,3.1566,83400.0],["1988-09-01",3.1566,3.1566,3.1031,3.1388,191400.0],["1988-09-02",3.1388,3.1923,3.1388,3.1744,83700.0],["1988-09-06",3.1923,3.1923,3.1388,3.1388,12450.0],["1988-09-07",3.1744,3.1744,3.1388,3.1388,109050.0],["1988-09-08",3.1388,3.1566,3.1209,3.1209,132900.0],["1988-09-09",3.1388,3.1566,3.1209,3.1388,99000.0],["1988-09-12",3.1566,3.1744,3.1566,3.1744,175800.0],["1988-09-13",3.1566,3.1744,3.1388,3.1744,205800.0],["1988-09-14",3.1923,3.1923,3.1566,3.1566,221550.0],["1988-09-15",3.1566,3.2101,3.1566,3.1923,199350.0],["1988-09-16",3.1923,3.2101,3.1566,3.1923,62850.0],["1988-09-19",3.1923,3.2814,3.1744,3.2814,262950.0],["1988-09-20",3.2814,3.3528,3.2636,3.3528,242550.0],["1988-09-21",3.3528,3.3528,3.2814,3.3349,122250.0],["1988-09-22",3.3349,3.3349,3.2814,3.2993,320250.0],["1988-09-23",3.2814,3.3171,3.2814,3.3171,97950.0],["1988-09-26",3.2993,3.3349,3.2993,3.3349,83400.0],["1988-09-27",3.3171,3.3349,3.2993,3.2993,42150.0],["1988-09-28",3.2993,3.3171,3.2814,3.2814,177450.0],["1988-09-29",3.2814,3.3171,3.2458,3.3171,93150.0],["1988-09-30",3.3171,3.3171,3.2993,3.2993,62250.0],["1988-10-03",3.2814,3.2814,3.2101,3.2458,95100.0],["1988-10-04",3.2458,3.2458,3.2279,3.2279,191100.0],["1988-10-05",3.2458,3.2458,3.1923,3.2101,268650.0],["1988-10-06",3.2101,3.2636,3.1923,3.2279,134250.0],["1988-10-07",3.2458,3.2814,3.2458,3.2814,133200.0],["1988-10-10",3.2636,3.2993,3.2458,3.2814,31050.0],["1988-10-11",3.2814,3.2814,3.2101,3.2279,50550.0],["1988-10-12",3.2279,3.2279,3.1923,3.1923,127200.0],["1988-10-13",3.2814,3.4063,3.2636,3.2814,331950.0],["1988-10-14",3.2636,3.2993,3.2636,3.2814,55650.0],["1988-10-17",3.3171,3.3171,3.2636,3.2636,43050.0],["1988-10-18",3.2636,3.4419,3.2458,3.4241,340800.0],["1988-10-19",3.4063,3.4063,3.3528,3.3528,70050.0],["1988-10-20",3.3706,3.3884,3.3349,3.3349,102150.0],["1988-10-21",3.3349,3.3528,3.2814,3.2993,160500.0],["1988-10-24",3.2993,3.3349,3.2814,3.2814,147300.0],["1988-10-25",3.2993,3.3528,3.2636,3.3171,202350.0],["1988-10-26",3.3171,3.3171,3.2458,3.2636,168600.0],["1988-10-27",3.2814,3.2814,3.2279,3.2458,31050.0],["1988-10-28",3.2458,3.2814,3.2458,3.2458,53100.0],["1988-10-31",3.2458,3.2814,3.2279,3.2279,32250.0],["1988-11-01",3.2458,3.2636,3.2279,3.2279,55800.0],["1988-11-02",3.2279,3.2458,3.2101,3.2458,117150.0],["1988-11-03",3.2279,3.2636,3.2279,3.2458,125850.0],["1988-11-04",3.2458,3.2814,3.2458,3.2814,162600.0],["1988-11-07",3.2636,3.2814,3.2458,3.2636,61200.0],["1988-11-08",3.2636,3.3171,3.2458,3.2814,77250.0],["1988-11-09",3.2814,3.3884,3.2814,3.3528,75750.0],["1988-11-10",3.3349,3.3884,3.3171,3.3171,190500.0],["1988-11-11",3.2993,3.2993,3.2101,3.2458,283500.0],["1988-11-14",3.2458,3.2458,3.2101,3.2279,153150.0],["1988-11-15",3.2279,3.2458,3.2101,3.2279,85350.0],["1988-11-16",3.2458,3.2458,3.2101,3.2279,154650.0],["1988-11-17",3.2101,3.2279,3.1923,3.1923,271050.0],["1988-11-18",3.2101,3.2101,3.1744,3.1923,453450.0],["1988-11-21",3.1744,3.2279,3.1744,3.1744,294150.0],["1988-11-22",3.1744,3.1744,3.1566,3.1566,169950.0],["1988-11-23",3.1566,3.1923,3.1566,3.1923,44400.0],["1988-11-25",3.1744,3.1923,3.1566,3.1923,81000.0],["1988-11-28",3.1744,3.2101,3.1744,3.1923,20700.0],["1988-11-29",3.1923,3.2279,3.1923,3.2279,53400.0],["1988-11-30",3.2279,3.3349,3.2279,3.3349,89850.0],["1988-12-01",3.2814,3.2993,3.2279,3.2458,52950.0],["1988-12-02",3.2458,3.2458,3.2101,3.2279,174300.0],["1988-12-05",3.2101,3.2636,3.2101,3.2101,183900.0],["1988-12-06",3.2458,3.2458,3.2101,3.2458,179100.0],["1988-12-07",3.2458,3.2636,3.2101,3.2636,242250.0],["1988-12-08",3.2636,3.2636,3.2279,3.2279,156150.0],["1988-12-09",3.2279,3.2458,3.2101,3.2101,112500.0],["1988-12-12",3.2101,3.2636,3.2101,3.2279,138750.0],["1988-12-13",3.2458,3.2636,3.2101,3.2279,164700.0],["1988-12-14",3.2101,3.2458,3.2101,3.2458,39600.0],["1988-12-15",3.2279,3.3528,3.2279,3.2814,410100.0],["1988-12-16",3.2993,3.3349,3.2636,3.3171,86700.0],["1988-12-19",3.2993,3.3349,3.2993,3.3349,119850.0],["1988-12-20",3.3884,3.4598,3.3884,3.4598,413100.0],["1988-12-21",3.4419,3.4598,3.3884,3.3884,123000.0],["1988-12-22",3.4063,3.4241,3.3884,3.3884,233100.0],["1988-12-23",3.4207,3.4207,3.3669,3.3669,164400.0],["1988-12-27",3.3848,3.3848,3.3669,3.3848,66900.0],["1988-12-28",3.3669,3.3848,3.3311,3.3848,129150.0],["1988-12-29",3.4028,3.4923,3.4028,3.4565,262500.0],["1988-12-30",3.4744,3.4744,3.4386,3.4744,114300.0],["1989-01-03",3.4565,3.4565,3.4207,3.4386,49050.0],["1989-01-04",3.4386,3.4386,3.4207,3.4207,122850.0],["1989-01-05",3.4386,3.4744,3.4386,3.4386,77250.0],["1989-01-06",3.4386,3.4744,3.4207,3.4565,52050.0],["1989-01-09",3.4565,3.5281,3.4565,3.5102,118200.0],["1989-01-10",3.5102,3.5281,3.4923,3.5281,126150.0],["1989-01-11",3.5102,3.5102,3.4744,3.4923,82800.0],["1989-01-12",3.5102,3.5102,3.4744,3.4744,98550.0],["1989-01-13",3.4923,3.4923,3.4386,3.4923,178200.0],["1989-01-16",3.4923,3.5281,3.4744,3.5102,80400.0],["1989-01-17",3.5102,3.5281,3.4923,3.5102,64650.0],["1989-01-18",3.5102,3.546,3.4923,3.546,121350.0],["1989-01-19",3.5639,3.5639,3.5102,3.5281,51000.0],["1989-01-20",3.5281,3.546,3.4923,3.5102,71100.0],["1989-01-23",3.5102,3.5281,3.4386,3.4386,87300.0],["1989-01-24",3.4207,3.4386,3.3669,3.3848,122100.0],["1989-01-25",3.4028,3.4028,3.3669,3.3669,218550.0],["1989-01-26",3.3669,3.4207,3.3311,3.4028,112500.0],["1989-01-27",3.3848,3.4386,3.3848,3.4386,180900.0],["1989-01-30",3.4386,3.4386,3.4028,3.4028,119700.0],["1989-01-31",3.4028,3.4207,3.3848,3.4207,134400.0],["1989-02-01",3.4207,3.4923,3.4028,3.4744,291450.0],["1989-02-02",3.5102,3.6177,3.4744,3.5639,214800.0],["1989-02-03",3.5639,3.5639,3.5102,3.5102,278100.0],["1989-02-06",3.5102,3.546,3.4923,3.4923,135750.0],["1989-02-07",3.5102,3.5281,3.4744,3.5102,449400.0],["1989-02-08",3.5102,3.5102,3.4744,3.4744,135000.0],["1989-02-09",3.4744,3.4744,3.4207,3.4386,180750.0],["1989-02-10",3.3848,3.4207,3.3848,3.3848,68550.0],["1989-02-13",3.4028,3.4207,3.3848,3.4028,60900.0],["1989-02-14",3.3848,3.4207,3.3848,3.4207,49200.0],["1989-02-15",3.4028,3.4207,3.3848,3.4207,85500.0],["1989-02-16",3.4207,3.4386,3.3848,3.4028,91650.0],["1989-02-17",3.4207,3.4386,3.3848,3.4386,41850.0],["1989-02-21",3.4386,3.4923,3.4207,3.4923,125850.0],["1989-02-22",3.4565,3.4923,3.4386,3.4744,164100.0],["1989-02-23",3.4386,3.4744,3.4386,3.4744,29250.0],["1989-02-24",3.5102,3.5102,3.4386,3.4386,112050.0],["1989-02-27",3.4386,3.4565,3.4207,3.4207,62700.0],["1989-02-28",3.4386,3.4744,3.4207,3.4386,213300.0],["1989-03-01",3.4386,3.4565,3.4207,3.4386,133050.0],["1989-03-02",3.4028,3.4386,3.4028,3.4386,133050.0],["1989-03-03",3.4386,3.4565,3.4207,3.4207,261450.0],["1989-03-06",3.4386,3.4386,3.4028,3.4028,159300.0],["1989-03-07",3.4207,3.4386,3.4028,3.4386,498900.0],["1989-03-08",3.4207,3.4207,3.3848,3.4028,154800.0],["1989-03-09",3.3848,3.3848,3.3669,3.3848,96750.0],["1989-03-10",3.3848,3.3848,3.349,3.3848,48600.0],["1989-03-13",3.349,3.4028,3.349,3.3669,101400.0],["1989-03-14",3.4028,3.4028,3.3669,3.3848,91650.0],["1989-03-15",3.4028,3.4207,3.3669,3.4028,74100.0],["1989-03-16",3.4028,3.4207,3.3848,3.3848,164850.0],["1989-03-17",3.349,3.3848,3.349,3.3669,126450.0],["1989-03-20",3.349,3.349,3.2953,3.2953,99750.0],["1989-03-21",3.3132,3.3311,3.2953,3.3132,178950.0],["1989-03-22",3.2953,3.3132,3.2953,3.3132,67650.0],["1989-03-23",3.2953,3.3132,3.2953,3.2953,135150.0],["1989-03-27",3.3132,3.3132,3.2774,3.2774,79200.0],["1989-03-28",3.2953,3.349,3.2953,3.349,114750.0],["1989-03-29",3.3311,3.3848,3.3311,3.3848,415950.0],["1989-03-30",3.3633,3.4352,3.3633,3.3992,58350.0],["1989-03-31",3.3812,3.4532,3.3812,3.3992,68400.0],["1989-04-03",3.3992,3.4712,3.3992,3.4532,135450.0],["1989-04-04",3.4172,3.4352,3.3992,3.4352,124050.0],["1989-04-05",3.4172,3.4532,3.3992,3.4172,62700.0],["1989-04-06",3.4352,3.4352,3.3992,3.4352,45750.0],["1989-04-07",3.4352,3.4712,3.4352,3.4532,113850.0],["1989-04-10",3.4532,3.4712,3.4352,3.4532,37050.0],["1989-04-11",3.4352,3.4532,3.3992,3.4352,29700.0],["1989-04-12",3.4532,3.5251,3.4532,3.5071,351300.0],["1989-04-13",3.5071,3.5251,3.4532,3.4532,291300.0],["1989-04-14",3.4712,3.5071,3.4712,3.4712,149250.0],["1989-04-17",3.4892,3.5251,3.4712,3.5251,302700.0],["1989-04-18",3.5431,3.5611,3.5431,3.5431,175650.0],["1989-04-19",3.5431,3.5611,3.5251,3.5431,267750.0],["1989-04-20",3.5431,3.651,3.5251,3.5971,238800.0],["1989-04-21",3.5611,3.5971,3.5431,3.5611,245850.0],["1989-04-24",3.5431,3.6151,3.5251,3.6151,121350.0],["1989-04-25",3.6151,3.633,3.5431,3.5791,244050.0],["1989-04-26",3.5791,3.5971,3.5791,3.5971,74550.0],["1989-04-27",3.5971,3.6151,3.5791,3.5971,148200.0],["1989-04-28",3.6151,3.6151,3.5791,3.5971,107400.0],["1989-05-01",3.5791,3.6151,3.5791,3.5791,41700.0],["1989-05-02",3.5971,3.5971,3.5791,3.5791,139050.0],["1989-05-03",3.5791,3.5971,3.5791,3.5971,97650.0],["1989-05-04",3.5971,3.5971,3.5611,3.5791,189900.0],["1989-05-05",3.5791,3.6151,3.5611,3.5611,178200.0],["1989-05-08",3.5611,3.5791,3.5251,3.5431,170400.0],["1989-05-09",3.5791,3.5791,3.5431,3.5431,103350.0],["1989-05-10",3.5791,3.5791,3.5611,3.5791,125400.0],["1989-05-11",3.5971,3.5971,3.5611,3.5611,98400.0],["1989-05-12",3.5791,3.5791,3.5431,3.5431,137400.0],["1989-05-15",3.5611,3.5971,3.5431,3.5611,207300.0],["1989-05-16",3.5791,3.5791,3.5431,3.5791,59100.0],["1989-05-17",3.5791,3.6151,3.5791,3.5791,251400.0],["1989-05-18",3.5971,3.6151,3.5611,3.6151,95850.0],["1989-05-19",3.6151,3.7589,3.6151,3.687,232800.0],["1989-05-22",3.741,3.741,3.687,3.723,188550.0],["1989-05-23",3.723,3.8848,3.705,3.741,462000.0],["1989-05-24",3.705,3.741,3.705,3.723,536850.0],["1989-05-25",3.741,3.741,3.705,3.741,255450.0],["1989-05-26",3.741,3.741,3.723,3.741,209100.0],["1989-05-30",3.741,3.741,3.723,3.741,272400.0],["1989-05-31",3.741,3.8669,3.723,3.8669,346500.0],["1989-06-01",3.8669,3.8848,3.8309,3.8848,272400.0],["1989-06-02",3.8848,3.8848,3.8309,3.8309,316500.0],["1989-06-05",3.8309,3.8489,3.7949,3.8129,117900.0],["1989-06-06",3.8309,3.8309,3.7769,3.8129,83550.0],["1989-06-07",3.8309,3.8309,3.7769,3.7769,139500.0],["1989-06-08",3.7949,3.7949,3.741,3.7769,164400.0],["1989-06-09",3.8129,3.8669,3.8129,3.8669,160950.0],["1989-06-12",3.8848,3.8848,3.8309,3.8669,210300.0],["1989-06-13",3.8669,3.8669,3.8129,3.8129,117300.0],["1989-06-14",3.8129,3.8309,3.7949,3.8129,130800.0],["1989-06-15",3.8309,3.8309,3.7769,3.8129,184500.0],["1989-06-16",3.7949,3.8129,3.7769,3.7949,117000.0],["1989-06-19",3.7949,3.8129,3.7769,3.8129,113100.0],["1989-06-20",3.8309,3.8309,3.7949,3.7949,95550.0],["1989-06-21",3.8129,3.8489,3.7949,3.7949,107100.0],["1989-06-22",3.8129,3.8129,3.7589,3.7769,118800.0],["1989-06-23",3.7949,3.8309,3.7589,3.8309,172950.0],["1989-06-26",3.8273,3.8634,3.8273,3.8273,89100.0],["1989-06-27",3.8453,3.8814,3.8273,3.8453,41100.0],["1989-06-28",3.8453,3.8634,3.8092,3.8273,146550.0],["1989-06-29",3.8453,3.8634,3.8092,3.8273,149550.0],["1989-06-30",3.8273,3.8273,3.7551,3.7912,104250.0],["1989-07-03",3.7912,3.7912,3.737,3.7551,61800.0],["1989-07-05",3.7731,3.7731,3.719,3.7551,25800.0],["1989-07-06",3.737,3.7551,3.719,3.7551,106800.0],["1989-07-07",3.7912,3.8814,3.7912,3.8634,164250.0],["1989-07-10",3.8453,3.8814,3.7912,3.8092,57300.0],["1989-07-11",3.8453,3.8453,3.7551,3.7912,124650.0],["1989-07-12",3.8092,3.8273,3.7551,3.8092,330600.0],["1989-07-13",3.7912,3.7912,3.719,3.7551,232200.0],["1989-07-14",3.7551,3.7551,3.719,3.737,276150.0],["1989-07-17",3.737,3.7731,3.737,3.7731,194400.0],["1989-07-18",3.7731,3.7912,3.7551,3.7912,328350.0],["1989-07-19",3.7912,3.8453,3.7912,3.8273,85800.0],["1989-07-20",3.8273,3.8273,3.7912,3.7912,128700.0],["1989-07-21",3.7912,3.7912,3.7731,3.7731,52950.0],["1989-07-24",3.8092,3.8453,3.7912,3.8092,118350.0],["1989-07-25",3.8092,3.8273,3.7912,3.8273,71850.0],["1989-07-26",3.8273,3.8273,3.737,3.7731,216300.0],["1989-07-27",3.7912,3.7912,3.7551,3.7731,148350.0],["1989-07-28",3.7912,3.8092,3.7731,3.7912,75600.0],["1989-07-31",3.7731,3.8092,3.7731,3.8092,73050.0],["1989-08-01",3.8092,3.8634,3.7912,3.8453,120150.0],["1989-08-02",3.8092,4.0439,3.7912,3.9356,515100.0],["1989-08-03",3.9897,4.0078,3.9356,3.9536,361800.0],["1989-08-04",3.9356,3.9536,3.8995,3.8995,79800.0],["1989-08-07",3.9175,3.9356,3.8634,3.8814,206700.0],["1989-08-08",3.8814,4.0259,3.8814,4.0259,393150.0],["1989-08-09",4.0259,4.0981,4.0259,4.0259,325200.0],["1989-08-10",3.9897,4.0259,3.9717,3.9897,199800.0],["1989-08-11",4.0078,4.0259,3.8995,3.9175,253800.0],["1989-08-14",3.8814,3.9175,3.8634,3.8814,155700.0],["1989-08-15",3.8995,3.9175,3.8995,3.8995,121500.0],["1989-08-16",3.9175,3.9717,3.8995,3.9536,76050.0],["1989-08-17",3.9175,3.9536,3.9175,3.9175,80700.0],["1989-08-18",3.9175,3.9717,3.9175,3.9536,74100.0],["1989-08-21",3.9717,3.9898,3.9175,3.9175,60000.0],["1989-08-22",3.9175,3.9356,3.8995,3.8995,87000.0],["1989-08-23",3.8995,3.9536,3.8995,3.8995,76800.0],["1989-08-24",3.8995,3.9356,3.8634,3.9175,80850.0],["1989-08-25",3.9356,3.9717,3.8995,3.9536,64350.0],["1989-08-28",3.9356,4.0439,3.9175,4.0078,118800.0],["1989-08-29",4.0439,4.0981,4.0078,4.0078,205500.0],["1989-08-30",3.9897,4.0078,3.9717,3.9717,81900.0],["1989-08-31",3.9717,4.0078,3.9717,3.9717,55800.0],["1989-09-01",3.9897,3.9897,3.9536,3.9717,22800.0],["1989-09-05",3.9536,3.9717,3.8995,3.8995,174900.0],["1989-09-06",3.8995,3.8995,3.8273,3.8453,112200.0],["1989-09-07",3.8092,3.8634,3.8092,3.8453,283950.0],["1989-09-08",3.8273,3.8453,3.8092,3.8273,52800.0],["1989-09-11",3.8273,3.8453,3.8092,3.8453,78450.0],["1989-09-12",3.9356,4.0439,3.8995,3.9717,829650.0],["1989-09-13",3.9717,3.9717,3.9356,3.9536,657000.0],["1989-09-14",3.9356,3.9536,3.8634,3.8995,245550.0],["1989-09-15",3.9175,3.9175,3.8453,3.8453,185400.0],["1989-09-18",3.8453,3.8814,3.8273,3.8453,130800.0],["1989-09-19",3.8453,3.8995,3.8273,3.8995,237450.0],["1989-09-20",3.9356,3.9536,3.8814,3.8814,694500.0],["1989-09-21",3.8995,3.8995,3.8634,3.8814,268950.0],["1989-09-22",3.8814,3.8995,3.8814,3.8814,251250.0],["1989-09-25",3.914,3.914,3.8778,3.8959,108900.0],["1989-09-26",3.914,3.914,3.8778,3.8959,273600.0],["1989-09-27",3.8959,3.8959,3.8416,3.8778,114000.0],["1989-09-28",3.8959,3.8959,3.8416,3.8778,194100.0],["1989-09-29",3.8778,3.914,3.8778,3.8959,180750.0],["1989-10-02",3.914,3.9322,3.8597,3.914,130950.0],["1989-10-03",3.914,3.9322,3.8597,3.8597,134250.0],["1989-10-04",3.8597,4.0228,3.8597,4.0228,361500.0],["1989-10-05",4.0228,4.0771,4.0046,4.059,224550.0],["1989-10-06",4.0409,4.0409,4.0047,4.0228,183150.0],["1989-10-09",4.0228,4.059,4.0228,4.0409,109350.0],["1989-10-10",4.059,4.059,3.9684,3.9684,134700.0],["1989-10-11",3.9865,4.0228,3.9865,4.0047,118050.0],["1989-10-12",3.9865,4.0228,3.914,3.9503,165600.0],["1989-10-13",3.9684,3.9684,3.6241,3.6241,236700.0],["1989-10-16",3.5879,3.7872,3.5698,3.6966,568350.0],["1989-10-17",3.6966,3.7872,3.6604,3.7328,163650.0],["1989-10-18",3.7328,3.7328,3.6604,3.6785,313350.0],["1989-10-19",3.6966,3.7328,3.6785,3.7328,184050.0],["1989-10-20",3.7328,3.751,3.7147,3.7328,165600.0],["1989-10-23",3.7691,3.7872,3.6785,3.7147,263100.0],["1989-10-24",3.6785,3.7147,3.5516,3.6241,247950.0],["1989-10-25",3.5879,3.6785,3.5698,3.6422,96300.0],["1989-10-26",3.6241,3.6966,3.606,3.6241,66150.0],["1989-10-27",3.606,3.6422,3.5698,3.6241,142950.0],["1989-10-30",3.5879,3.6241,3.5698,3.5698,151350.0],["1989-10-31",3.5698,3.6604,3.5698,3.6422,156150.0],["1989-11-01",3.6422,3.6604,3.606,3.606,247350.0],["1989-11-02",3.606,3.606,3.5516,3.606,184500.0],["1989-11-03",3.606,3.6241,3.5879,3.6241,71850.0],["1989-11-06",3.5879,3.606,3.5335,3.5516,166800.0],["1989-11-07",3.5335,3.5698,3.5154,3.5516,100800.0],["1989-11-08",3.5335,3.606,3.5335,3.5879,206850.0],["1989-11-09",3.5879,3.6241,3.5516,3.5879,455700.0],["1989-11-10",3.5698,3.6241,3.5698,3.606,223500.0],["1989-11-13",3.606,3.6422,3.606,3.606,147150.0],["1989-11-14",3.606,3.6422,3.606,3.6241,95250.0],["1989-11-15",3.6241,3.7147,3.6241,3.6604,123300.0],["1989-11-16",3.6785,3.7328,3.6422,3.7147,61950.0],["1989-11-17",3.6785,3.7147,3.6785,3.7147,23400.0],["1989-11-20",3.7147,3.7328,3.6785,3.6966,70050.0],["1989-11-21",3.6604,3.7147,3.6604,3.6966,77400.0],["1989-11-22",3.6604,3.7328,3.6422,3.7328,144750.0],["1989-11-24",3.6604,3.7328,3.6604,3.7328,60600.0],["1989-11-27",3.7328,3.751,3.6966,3.7328,66300.0],["1989-11-28",3.7147,3.751,3.6966,3.7328,108750.0],["1989-11-29",3.7328,3.751,3.6785,3.7147,3062700.0],["1989-11-30",3.751,3.8053,3.7328,3.751,348450.0],["1989-12-01",3.751,3.7691,3.7147,3.7328,53250.0],["1989-12-04",3.7147,3.7691,3.6785,3.751,166500.0],["1989-12-05",3.7328,3.7691,3.7328,3.751,156150.0],["1989-12-06",3.7328,3.7691,3.7147,3.7328,167850.0],["1989-12-07",3.751,3.751,3.6966,3.751,83550.0],["1989-12-08",3.751,3.7691,3.7147,3.7328,61200.0],["1989-12-11",3.7691,3.7872,3.7147,3.7691,280350.0],["1989-12-12",3.7691,3.8234,3.7328,3.8053,166650.0],["1989-12-13",3.8053,3.8234,3.7328,3.7691,127800.0],["1989-12-14",3.751,3.8778,3.7147,3.751,238050.0],["1989-12-15",3.7872,3.7872,3.751,3.7691,235950.0],["1989-12-18",3.751,3.7691,3.7147,3.7147,90600.0],["1989-12-19",3.7147,3.7328,3.6785,3.7328,115500.0],["1989-12-20",3.7328,3.7328,3.6785,3.7147,69300.0],["1989-12-21",3.7147,3.7328,3.6966,3.7147,126150.0],["1989-12-22",3.7322,3.7322,3.6958,3.7322,875400.0],["1989-12-26",3.714,3.7686,3.714,3.7686,61350.0],["1989-12-27",3.7504,3.8232,3.7504,3.8232,60450.0],["1989-12-28",3.8232,3.9325,3.805,3.9143,155100.0],["1989-12-29",3.896,4.0599,3.896,4.0053,162150.0],["1990-01-02",4.0053,4.1145,4.0053,4.0417,218250.0],["1990-01-03",4.0417,4.0417,3.9689,4.0235,188550.0],["1990-01-04",4.0053,4.0781,4.0053,4.0781,178800.0],["1990-01-05",4.0599,4.1145,4.0417,4.0963,225750.0],["1990-01-08",4.0781,4.0963,4.0417,4.0963,97200.0],["1990-01-09",4.0781,4.0963,4.0599,4.0963,179250.0],["1990-01-10",4.0599,4.0781,3.9689,3.9689,73500.0],["1990-01-11",4.0053,4.0053,3.9325,3.9507,32700.0],["1990-01-12",3.9325,3.9871,3.8596,3.8596,308850.0],["1990-01-15",3.8232,3.8778,3.7868,3.8414,77250.0],["1990-01-16",3.7686,3.9325,3.7504,3.9325,104700.0],["1990-01-17",3.896,3.9325,3.8596,3.8778,39900.0],["1990-01-18",3.8232,3.8596,3.805,3.8414,123750.0],["1990-01-19",3.8596,3.9689,3.8414,3.8778,133950.0],["1990-01-22",3.896,3.9325,3.8596,3.8778,122850.0],["1990-01-23",3.8778,3.896,3.7868,3.8414,298500.0],["1990-01-24",3.7686,3.8232,3.7504,3.7868,153450.0],["1990-01-25",3.7868,3.805,3.7504,3.7504,97500.0],["1990-01-26",3.7504,3.7686,3.6048,3.6412,321300.0],["1990-01-29",3.623,3.6776,3.623,3.6594,188100.0],["1990-01-30",3.6412,3.6594,3.623,3.6594,228600.0],["1990-01-31",3.6594,3.6594,3.6048,3.6412,173100.0],["1990-02-01",3.6048,3.623,3.5866,3.6048,57750.0],["1990-02-02",3.5866,3.6776,3.5866,3.6048,232500.0],["1990-02-05",3.5683,3.623,3.5683,3.6048,86850.0],["1990-02-06",3.6048,3.6048,3.5501,3.5683,199800.0],["1990-02-07",3.5501,3.6048,3.5501,3.5683,129300.0],["1990-02-08",3.5319,3.6776,3.5319,3.623,84750.0],["1990-02-09",3.623,3.714,3.623,3.6958,47550.0],["1990-02-12",3.714,3.7868,3.6776,3.7322,80100.0],["1990-02-13",3.714,3.7504,3.714,3.7504,62400.0],["1990-02-14",3.7504,3.805,3.7504,3.805,21600.0],["1990-02-15",3.7868,3.8414,3.7868,3.8414,93150.0],["1990-02-16",3.8232,3.8778,3.7868,3.8596,109950.0],["1990-02-20",3.8414,3.8596,3.7868,3.8232,129000.0],["1990-02-21",3.7686,3.805,3.7504,3.7686,112350.0],["1990-02-22",3.7504,3.7686,3.6412,3.6412,101550.0],["1990-02-23",3.6412,3.6594,3.623,3.623,24300.0],["1990-02-26",3.6048,3.6776,3.5866,3.6412,74400.0],["1990-02-27",3.6048,3.6594,3.6048,3.6412,318300.0],["1990-02-28",3.6412,3.6594,3.623,3.6594,114750.0],["1990-03-01",3.623,3.6776,3.623,3.6594,134550.0],["1990-03-02",3.6958,3.7504,3.6594,3.6958,112650.0],["1990-03-05",3.6776,3.714,3.6594,3.6776,32250.0],["1990-03-06",3.6958,3.7322,3.6594,3.6958,99450.0],["1990-03-07",3.6776,3.7504,3.6776,3.714,55800.0],["1990-03-08",3.7504,3.8596,3.7322,3.8232,307950.0],["1990-03-09",3.805,3.8961,3.7868,3.8596,114300.0],["1990-03-12",3.8414,3.8596,3.8414,3.8414,31500.0],["1990-03-13",3.805,3.805,3.7686,3.7686,117450.0],["1990-03-14",3.7504,3.805,3.7504,3.7686,66000.0],["1990-03-15",3.7504,3.7504,3.714,3.714,66150.0],["1990-03-16",3.714,3.7322,3.6594,3.6594,92100.0],["1990-03-19",3.623,3.6594,3.5866,3.6594,63450.0],["1990-03-20",3.6412,3.6776,3.6048,3.6048,46950.0],["1990-03-21",3.623,3.6776,3.623,3.6412,85800.0],["1990-03-22",3.623,3.6594,3.5866,3.5866,97050.0],["1990-03-23",3.5866,3.6412,3.5866,3.5866,108900.0],["1990-03-26",3.5866,3.6594,3.5866,3.6048,72300.0],["1990-03-27",3.6048,3.6412,3.5501,3.5683,79650.0],["1990-03-28",3.6048,3.623,3.5866,3.5866,35400.0],["1990-03-29",3.5866,3.623,3.5866,3.6048,47400.0],["1990-03-30",3.6223,3.6955,3.5674,3.6955,147300.0],["1990-04-02",3.6589,3.6589,3.5857,3.6406,268200.0],["1990-04-03",3.6589,3.6589,3.5857,3.5857,60450.0],["1990-04-04",3.5857,3.6223,3.5308,3.5674,191400.0],["1990-04-05",3.5491,3.5857,3.5491,3.5674,44400.0],["1990-04-06",3.5491,3.5857,3.4943,3.5126,211950.0],["1990-04-09",3.5308,3.5491,3.476,3.4943,44700.0],["1990-04-10",3.476,3.5674,3.476,3.5491,41850.0],["1990-04-11",3.5491,3.5491,3.5126,3.5308,23550.0],["1990-04-12",3.5674,3.5857,3.4943,3.5308,95400.0],["1990-04-16",3.5491,3.5674,3.5308,3.5308,28200.0],["1990-04-17",3.5126,3.604,3.5126,3.5857,66300.0],["1990-04-18",3.5857,3.604,3.5674,3.5857,100800.0],["1990-04-19",3.5674,3.5674,3.4394,3.4394,256800.0],["1990-04-20",3.4394,3.5126,3.3845,3.4943,174000.0],["1990-04-23",3.4943,3.4943,3.3845,3.3845,78450.0],["1990-04-24",3.3845,3.4211,3.3662,3.3662,70200.0],["1990-04-25",3.3662,3.3845,3.3296,3.3662,139800.0],["1990-04-26",3.3845,3.3845,3.3479,3.3479,31050.0],["1990-04-27",3.3662,3.3662,3.293,3.3296,43350.0],["1990-04-30",3.3296,3.3296,3.293,3.3113,128550.0],["1990-05-01",3.3113,3.3662,3.2747,3.3662,91350.0],["1990-05-02",3.3662,3.3845,3.3479,3.3662,62700.0],["1990-05-03",3.3479,3.3662,3.3479,3.3479,43950.0],["1990-05-04",3.3479,3.3845,3.293,3.293,140700.0],["1990-05-07",3.3113,3.4028,3.3113,3.3662,146100.0],["1990-05-08",3.3662,3.3662,3.3296,3.3296,68250.0],["1990-05-09",3.3296,3.3479,3.3113,3.3113,39600.0],["1990-05-10",3.3296,3.4028,3.293,3.3662,79050.0],["1990-05-11",3.3662,3.476,3.3662,3.4394,225600.0],["1990-05-14",3.4394,3.5308,3.4394,3.476,101850.0],["1990-05-15",3.476,3.4943,3.3845,3.3845,139350.0],["1990-05-16",3.3662,3.4211,3.3296,3.3296,146700.0],["1990-05-17",3.4028,3.4211,3.3845,3.3845,93150.0],["1990-05-18",3.3662,3.3845,3.3479,3.3662,66000.0],["1990-05-21",3.3479,3.5308,3.3479,3.5308,119250.0],["1990-05-22",3.5491,3.5674,3.4577,3.4577,91650.0],["1990-05-23",3.4394,3.4577,3.4028,3.4028,107250.0],["1990-05-24",3.4394,3.476,3.4394,3.4394,279600.0],["1990-05-25",3.4394,3.5126,3.4211,3.5126,81750.0],["1990-05-29",3.5126,3.5674,3.476,3.4943,82350.0],["1990-05-30",3.476,3.5126,3.4394,3.4394,78450.0],["1990-05-31",3.4028,3.476,3.3845,3.3845,76800.0],["1990-06-01",3.4211,3.5126,3.4028,3.476,109800.0],["1990-06-04",3.5126,3.5308,3.4577,3.5126,141900.0],["1990-06-05",3.5126,3.5308,3.476,3.4943,111450.0],["1990-06-06",3.4943,3.5674,3.4943,3.5126,154350.0],["1990-06-07",3.5308,3.5308,3.4394,3.4577,85350.0],["1990-06-08",3.4577,3.4943,3.4577,3.4943,121350.0],["1990-06-11",3.4577,3.5491,3.4394,3.5308,65250.0],["1990-06-12",3.5126,3.6406,3.5126,3.5857,233850.0],["1990-06-13",3.5857,3.6589,3.5491,3.5674,124500.0],["1990-06-14",3.5491,3.5674,3.4943,3.5674,85350.0],["1990-06-15",3.5126,3.5308,3.4943,3.4943,102150.0],["1990-06-18",3.4943,3.4943,3.4211,3.4394,74100.0],["1990-06-19",3.4028,3.4211,3.3662,3.4211,156450.0],["1990-06-20",3.4211,3.4394,3.3296,3.3662,298650.0],["1990-06-21",3.3662,3.3662,3.3296,3.3662,360750.0],["1990-06-22",3.3479,3.4028,3.3296,3.3296,219750.0],["1990-06-25",3.3473,3.4024,3.3473,3.3657,148200.0],["1990-06-26",3.3657,3.4024,3.3657,3.384,129300.0],["1990-06-27",3.384,3.4024,3.3657,3.4024,117900.0],["1990-06-28",3.384,3.4024,3.3657,3.384,48150.0],["1990-06-29",3.3473,3.3657,3.3289,3.3657,27600.0],["1990-07-02",3.3473,3.4392,3.3473,3.4024,122100.0],["1990-07-03",3.4208,3.4208,3.3473,3.384,49950.0],["1990-07-05",3.3473,3.3657,3.2921,3.3473,167850.0],["1990-07-06",3.3473,3.3473,3.2921,3.3289,60600.0],["1990-07-09",3.3105,3.3473,3.3105,3.3105,94950.0],["1990-07-10",3.3657,3.384,3.3289,3.384,115500.0],["1990-07-11",3.384,3.384,3.3473,3.384,47850.0],["1990-07-12",3.384,3.4024,3.3657,3.3657,256950.0],["1990-07-13",3.3657,3.4024,3.3657,3.3657,119100.0],["1990-07-16",3.3657,3.4392,3.3657,3.4208,397500.0],["1990-07-17",3.4208,3.476,3.4208,3.4392,134250.0],["1990-07-18",3.4576,3.4576,3.4024,3.4208,92700.0],["1990-07-19",3.4024,3.4392,3.4024,3.4392,42450.0],["1990-07-20",3.4576,3.476,3.4208,3.4576,70950.0],["1990-07-23",3.4576,3.4576,3.3289,3.3657,102900.0],["1990-07-24",3.384,3.4024,3.3105,3.384,98400.0],["1990-07-25",3.4024,3.4576,3.4024,3.4392,101100.0],["1990-07-26",3.4576,3.7151,3.4024,3.6783,2544450.0],["1990-07-27",3.6783,3.6967,3.6783,3.6783,1998300.0],["1990-07-30",3.6599,3.6783,3.6599,3.6599,322050.0],["1990-07-31",3.6599,3.6783,3.6599,3.6599,281850.0],["1990-08-01",3.6599,3.6783,3.6599,3.6599,925800.0],["1990-08-02",3.6415,3.6415,3.6047,3.6231,204150.0],["1990-08-03",3.6047,3.6047,3.5312,3.5312,498000.0],["1990-08-06",3.4576,3.4944,3.4208,3.4944,165300.0],["1990-08-07",3.4944,3.5128,3.4576,3.4944,154650.0],["1990-08-08",3.476,3.5128,3.476,3.476,156600.0],["1990-08-09",3.5128,3.5312,3.4576,3.5312,282300.0],["1990-08-10",3.5128,3.568,3.5128,3.5128,63000.0],["1990-08-13",3.4944,3.5496,3.4944,3.5128,309750.0],["1990-08-14",3.5128,3.5496,3.5128,3.5312,329550.0],["1990-08-15",3.5312,3.568,3.5312,3.568,423750.0],["1990-08-16",3.5496,3.5496,3.476,3.476,469950.0],["1990-08-17",3.476,3.476,3.3473,3.4208,294000.0],["1990-08-20",3.4024,3.4576,3.4024,3.4392,151350.0],["1990-08-21",3.4024,3.4024,3.3289,3.3473,345750.0],["1990-08-22",3.384,3.4208,3.3105,3.3105,385350.0],["1990-08-23",3.2369,3.2737,3.2001,3.2001,448200.0],["1990-08-24",3.2369,3.2553,3.1633,3.2185,318450.0],["1990-08-27",3.2369,3.2737,3.2369,3.2369,592350.0],["1990-08-28",3.2553,3.2921,3.2553,3.2737,85950.0],["1990-08-29",3.2553,3.2921,3.2553,3.2921,95100.0],["1990-08-30",3.3105,3.3289,3.2921,3.2921,36600.0],["1990-08-31",3.2921,3.3473,3.2921,3.3289,65250.0],["1990-09-04",3.3289,3.3289,3.2921,3.2921,81900.0],["1990-09-05",3.3289,3.3473,3.3105,3.3289,35100.0],["1990-09-06",3.3473,3.3473,3.3289,3.3473,72000.0],["1990-09-07",3.3473,3.3657,3.3289,3.3657,110100.0],["1990-09-10",3.3657,3.384,3.3657,3.384,384900.0],["1990-09-11",3.384,3.384,3.3473,3.3473,74850.0],["1990-09-12",3.3657,3.3657,3.3289,3.3473,88350.0],["1990-09-13",3.3657,3.3657,3.3105,3.3289,64800.0],["1990-09-14",3.3105,3.3105,3.2737,3.2737,26400.0],["1990-09-17",3.3105,3.3473,3.2921,3.3105,32100.0],["1990-09-18",3.2737,3.3473,3.2553,3.3105,121650.0],["1990-09-19",3.3289,3.3473,3.3105,3.3105,42750.0],["1990-09-20",3.3289,3.3473,3.1266,3.1266,121050.0],["1990-09-21",3.2369,3.2553,3.2001,3.2553,120750.0],["1990-09-24",3.2921,3.3105,3.2185,3.2185,183300.0],["1990-09-25",3.2363,3.2548,3.2178,3.2363,53100.0],["1990-09-26",3.2178,3.2363,3.1438,3.1808,165750.0],["1990-09-27",3.1623,3.1808,3.0883,3.1623,199800.0],["1990-09-28",3.1438,3.1623,3.1068,3.1623,73500.0],["1990-10-01",3.1623,3.2178,3.1253,3.1993,174300.0],["1990-10-02",3.2178,3.2548,3.2178,3.2363,133050.0],["1990-10-03",3.1993,3.2363,3.1993,3.1993,81300.0],["1990-10-04",3.1623,3.2178,3.1623,3.2178,185550.0],["1990-10-05",3.2178,3.2178,3.1808,3.2178,38700.0],["1990-10-08",3.2363,3.2363,3.1993,3.2178,105450.0],["1990-10-09",3.1993,3.1993,3.1623,3.1623,145950.0],["1990-10-10",3.1438,3.1438,3.1068,3.1438,102750.0],["1990-10-11",3.1253,3.1253,3.0144,3.0144,130050.0],["1990-10-12",3.0329,3.0329,2.9959,2.9959,307350.0],["1990-10-15",3.0329,3.0513,2.8109,2.8109,183750.0],["1990-10-16",2.7924,2.7924,2.663,2.663,89100.0],["1990-10-17",2.626,2.6445,2.589,2.626,95100.0],["1990-10-18",2.626,2.626,2.4966,2.5705,95100.0],["1990-10-19",2.5705,2.6075,2.552,2.552,139050.0],["1990-10-22",2.5705,2.6445,2.552,2.6445,150000.0],["1990-10-23",2.6445,2.6445,2.552,2.6445,270900.0],["1990-10-24",2.6445,2.6445,2.552,2.5705,67650.0],["1990-10-25",2.552,2.552,2.4596,2.4596,59250.0],["1990-10-26",2.4596,2.4781,2.3856,2.3856,61350.0],["1990-10-29",2.3856,2.4226,2.3301,2.3486,95850.0],["1990-10-30",2.3486,2.3486,2.2931,2.3301,71550.0],["1990-10-31",2.3301,2.3301,2.2931,2.2931,66300.0],["1990-11-01",2.3116,2.3671,2.2746,2.3486,157650.0],["1990-11-02",2.3671,2.3856,2.3486,2.3671,103950.0],["1990-11-05",2.3671,2.4411,2.3486,2.4411,260100.0],["1990-11-06",2.4411,2.4781,2.3856,2.4781,124350.0],["1990-11-07",2.4966,2.4966,2.4596,2.4596,118500.0],["1990-11-08",2.4781,2.4781,2.4041,2.4041,125700.0],["1990-11-09",2.4226,2.4966,2.4041,2.4966,86850.0],["1990-11-12",2.4966,2.552,2.4781,2.5335,65400.0],["1990-11-13",2.515,2.5705,2.515,2.552,103500.0],["1990-11-14",2.589,2.663,2.5705,2.663,144900.0],["1990-11-15",2.6815,2.7185,2.626,2.6445,108750.0],["1990-11-16",2.6445,2.663,2.6445,2.663,179250.0],["1990-11-19",2.663,2.6815,2.663,2.663,121650.0],["1990-11-20",2.6815,2.6815,2.626,2.626,92700.0],["1990-11-21",2.626,2.626,2.6075,2.6075,19650.0],["1990-11-23",2.6075,2.626,2.6075,2.626,16950.0],["1990-11-26",2.589,2.626,2.589,2.6075,71850.0],["1990-11-27",2.589,2.6075,2.5705,2.589,74550.0],["1990-11-28",2.589,2.663,2.589,2.663,77850.0],["1990-11-29",2.663,2.663,2.626,2.6445,48150.0],["1990-11-30",2.6445,2.663,2.6075,2.663,63150.0],["1990-12-03",2.663,2.7185,2.6445,2.6445,174750.0],["1990-12-04",2.663,2.6815,2.626,2.6815,90150.0],["1990-12-05",2.663,2.7555,2.663,2.7555,257250.0],["1990-12-06",2.737,2.8294,2.737,2.7924,150150.0],["1990-12-07",2.7924,2.9034,2.774,2.8849,69750.0],["1990-12-10",2.8479,2.8664,2.8294,2.8294,70950.0],["1990-12-11",2.8294,2.8479,2.7924,2.7924,53250.0],["1990-12-12",2.7924,2.7924,2.7185,2.774,99300.0],["1990-12-13",2.7555,2.8294,2.737,2.737,132450.0],["1990-12-14",2.737,2.737,2.6445,2.663,75300.0],["1990-12-17",2.663,2.7555,2.626,2.6815,264900.0],["1990-12-18",2.7,2.7924,2.6815,2.7924,81000.0],["1990-12-19",3.0329,3.0329,2.9589,2.9774,270900.0],["1990-12-20",2.9589,2.9589,2.9219,2.9219,244350.0],["1990-12-21",2.9219,2.9404,2.8849,2.8849,290100.0],["1990-12-24",2.9103,2.9476,2.8916,2.9289,79350.0],["1990-12-26",2.9289,3.0036,2.9289,2.9662,130500.0],["1990-12-27",2.9476,2.9849,2.9476,2.9476,229500.0],["1990-12-28",2.9476,2.9662,2.9476,2.9476,189600.0],["1990-12-31",2.9662,2.9849,2.9289,2.9662,84150.0],["1991-01-02",2.9662,2.9849,2.9662,2.9849,263400.0],["1991-01-03",2.9662,2.9849,2.9476,2.9849,67050.0],["1991-01-04",2.9849,2.9849,2.9103,2.9849,117300.0],["1991-01-07",2.9662,2.9662,2.9103,2.9289,113850.0],["1991-01-08",2.9289,2.9476,2.9103,2.9289,25650.0],["1991-01-09",2.9289,2.9476,2.873,2.873,46800.0],["1991-01-10",2.9103,2.9476,2.9103,2.9289,19950.0],["1991-01-11",2.9289,2.9849,2.9289,2.9662,166350.0],["1991-01-14",2.9289,2.9476,2.8916,2.9289,182550.0],["1991-01-15",2.8916,2.9103,2.873,2.8916,31200.0],["1991-01-16",2.8916,2.9289,2.873,2.873,101850.0],["1991-01-17",2.9103,2.9476,2.9103,2.9289,238350.0],["1991-01-18",2.9103,2.9849,2.9103,2.9849,95850.0],["1991-01-21",2.9662,2.9849,2.9662,2.9849,67350.0],["1991-01-22",2.9849,3.0036,2.9849,2.9849,183150.0],["1991-01-23",2.9662,3.0036,2.9662,2.9849,62250.0],["1991-01-24",3.0036,3.0595,2.9849,3.0595,46500.0],["1991-01-25",3.0409,3.0595,3.0222,3.0409,14100.0],["1991-01-28",3.0222,3.0409,3.0222,3.0409,9750.0],["1991-01-29",3.0222,3.0409,3.0222,3.0409,42750.0],["1991-01-30",3.0222,3.0782,3.0222,3.0782,250800.0],["1991-01-31",3.0595,3.0968,3.0595,3.0782,41550.0],["1991-02-01",3.0782,3.0968,3.0595,3.0595,178950.0],["1991-02-04",3.0595,3.0968,3.0595,3.0782,33600.0],["1991-02-05",3.0968,3.1341,3.0782,3.0968,215550.0],["1991-02-06",3.0968,3.1155,3.0968,3.1155,127800.0],["1991-02-07",3.1341,3.1341,3.1155,3.1341,121500.0],["1991-02-08",3.1341,3.1341,3.1155,3.1341,51450.0],["1991-02-11",3.1155,3.1715,3.1155,3.1715,1332150.0],["1991-02-12",3.2088,3.2461,3.2088,3.2088,439800.0],["1991-02-13",3.2274,3.2647,3.2088,3.2461,330300.0],["1991-02-14",3.2461,3.3394,3.2461,3.3021,410850.0],["1991-02-15",3.2834,3.3953,3.2834,3.3953,153000.0],["1991-02-19",3.5259,3.5259,3.4699,3.5073,149400.0],["1991-02-20",3.4886,3.5259,3.4326,3.4513,387450.0],["1991-02-21",3.4699,3.4886,3.4513,3.4886,76650.0],["1991-02-22",3.47,3.5073,3.4513,3.4513,199500.0],["1991-02-25",3.4699,3.5073,3.4699,3.5073,55950.0],["1991-02-26",3.5073,3.5073,3.4699,3.4699,47850.0],["1991-02-27",3.4886,3.4886,3.4699,3.4886,49350.0],["1991-02-28",3.5073,3.5073,3.4886,3.5073,106950.0],["1991-03-01",3.5073,3.5259,3.4886,3.5259,70050.0],["1991-03-04",3.5073,3.5446,3.5073,3.5446,63000.0],["1991-03-05",3.5632,3.5819,3.5446,3.5632,137250.0],["1991-03-06",3.6005,3.6192,3.5819,3.6192,29550.0],["1991-03-07",3.6192,3.6192,3.5819,3.5819,36000.0],["1991-03-08",3.5446,3.5819,3.5259,3.5446,72150.0],["1991-03-11",3.5446,3.5632,3.5073,3.5446,30900.0],["1991-03-12",3.5446,3.5632,3.5073,3.5073,79800.0],["1991-03-13",3.5073,3.5819,3.4886,3.5259,122250.0],["1991-03-14",3.5446,3.5632,3.5259,3.5259,13650.0],["1991-03-15",3.5259,3.6005,3.5259,3.5446,69750.0],["1991-03-18",3.5073,3.5446,3.4886,3.5073,30450.0],["1991-03-19",3.4699,3.5073,3.4699,3.5073,23550.0],["1991-03-20",3.5073,3.5446,3.4699,3.5259,67650.0],["1991-03-21",3.5073,3.5819,3.5073,3.5819,46650.0],["1991-03-22",3.5819,3.5819,3.5446,3.5632,25200.0],["1991-03-25",3.5819,3.6005,3.5446,3.5446,17100.0],["1991-03-26",3.5819,3.6192,3.5819,3.5819,27150.0],["1991-03-27",3.6005,3.6752,3.6005,3.6192,97200.0],["1991-03-28",3.6192,3.6379,3.6192,3.6192,49050.0],["1991-04-01",3.626,3.6635,3.6072,3.6635,68700.0],["1991-04-02",3.626,3.7199,3.5884,3.6823,166350.0],["1991-04-03",3.7199,3.7199,3.6447,3.6635,87600.0],["1991-04-04",3.6823,3.6823,3.5696,3.5696,60900.0],["1991-04-05",3.5884,3.5884,3.5696,3.5696,12750.0],["1991-04-08",3.5884,3.6072,3.5132,3.5884,60300.0],["1991-04-09",3.5884,3.626,3.5508,3.5884,19800.0],["1991-04-10",3.5696,3.6072,3.5696,3.5696,36150.0],["1991-04-11",3.5696,3.6635,3.5696,3.6447,42150.0],["1991-04-12",3.6447,3.7387,3.6447,3.7199,56850.0],["1991-04-15",3.7011,3.7199,3.6635,3.6635,33300.0],["1991-04-16",3.6447,3.7199,3.6447,3.6635,35250.0],["1991-04-17",3.7011,3.7387,3.6823,3.7199,28050.0],["1991-04-18",3.7199,3.8326,3.7199,3.7575,152700.0],["1991-04-19",3.7575,3.7763,3.7575,3.7575,29550.0],["1991-04-22",3.7575,3.795,3.7575,3.7763,163500.0],["1991-04-23",3.7763,3.8138,3.7575,3.7575,39450.0],["1991-04-24",3.7575,3.8514,3.7575,3.8138,53400.0],["1991-04-25",3.8326,3.8326,3.7387,3.7387,116850.0],["1991-04-26",3.7575,3.7575,3.7199,3.7575,64500.0],["1991-04-29",3.7387,3.7387,3.6635,3.6823,160050.0],["1991-04-30",3.6823,3.7763,3.6823,3.7763,61500.0],["1991-05-01",3.7575,3.7575,3.7387,3.7387,11850.0],["1991-05-02",3.7575,3.7763,3.7575,3.7575,74700.0],["1991-05-03",3.7387,3.7763,3.7387,3.7575,22950.0],["1991-05-06",3.7575,3.7763,3.7387,3.7387,63600.0],["1991-05-07",3.7575,3.7575,3.7387,3.7387,41100.0],["1991-05-08",3.7575,3.7575,3.7387,3.7387,28800.0],["1991-05-09",3.7199,3.7387,3.7199,3.7199,46800.0],["1991-05-10",3.7199,3.795,3.7199,3.7387,102000.0],["1991-05-13",3.7387,3.7387,3.7011,3.7011,19350.0],["1991-05-14",3.7011,3.7387,3.6823,3.7387,115200.0],["1991-05-15",3.7387,3.7387,3.7011,3.7387,10950.0],["1991-05-16",3.7387,3.7763,3.7387,3.7575,36750.0],["1991-05-17",3.7575,3.7575,3.7199,3.7199,12150.0],["1991-05-20",3.7387,3.7763,3.7199,3.7387,19950.0],["1991-05-21",3.7575,3.7575,3.7199,3.7199,25050.0],["1991-05-22",3.7199,3.7575,3.7011,3.7387,27300.0],["1991-05-23",3.7199,3.7387,3.7011,3.7199,9900.0],["1991-05-24",3.7011,3.795,3.7011,3.795,30150.0],["1991-05-28",3.7763,3.795,3.7387,3.7763,16650.0],["1991-05-29",3.7387,3.7763,3.7011,3.7199,18150.0],["1991-05-30",3.7011,3.7199,3.7011,3.7011,29250.0],["1991-05-31",3.7011,3.7575,3.7011,3.7387,53100.0],["1991-06-03",3.7387,3.7575,3.7011,3.7011,100200.0],["1991-06-04",3.7199,3.7387,3.7011,3.7387,93000.0],["1991-06-05",3.7199,3.7387,3.7011,3.7199,44550.0],["1991-06-06",3.7199,3.795,3.7011,3.7575,71100.0],["1991-06-07",3.7575,3.9266,3.7575,3.8514,122550.0],["1991-06-10",3.8702,3.9266,3.8138,3.9266,170100.0],["1991-06-11",3.9266,3.9453,3.8514,3.8514,95100.0],["1991-06-12",3.8514,3.8514,3.7763,3.7763,20100.0],["1991-06-13",3.7763,3.8138,3.7575,3.7575,20400.0],["1991-06-14",3.7763,3.8138,3.7575,3.8138,30000.0],["1991-06-17",3.8138,3.8138,3.7575,3.795,39450.0],["1991-06-18",3.7763,3.7763,3.7387,3.7575,76500.0],["1991-06-19",3.7575,3.7575,3.7011,3.7199,25500.0],["1991-06-20",3.7199,3.7387,3.7011,3.7387,24900.0],["1991-06-21",3.7199,3.7199,3.7011,3.7011,66000.0],["1991-06-24",3.7079,3.7079,3.5944,3.5944,103950.0],["1991-06-25",3.5755,3.5944,3.5187,3.5187,44100.0],["1991-06-26",3.5187,3.5187,3.4431,3.462,61350.0],["1991-06-27",3.4431,3.4431,3.3674,3.4052,127950.0],["1991-06-28",3.4241,3.4241,3.4052,3.4052,67650.0],["1991-07-01",3.4241,3.5187,3.4052,3.4998,90900.0],["1991-07-02",3.4809,3.5377,3.4809,3.5187,110100.0],["1991-07-03",3.4998,3.5566,3.462,3.5187,66450.0],["1991-07-05",3.5187,3.5566,3.5187,3.5377,8400.0],["1991-07-08",3.5566,3.6512,3.5566,3.6133,30600.0],["1991-07-09",3.6133,3.6701,3.6133,3.6512,45450.0],["1991-07-10",3.6322,3.6322,3.5944,3.6133,57000.0],["1991-07-11",3.5755,3.6512,3.5755,3.6322,30600.0],["1991-07-12",3.6512,3.6512,3.5755,3.5944,121950.0],["1991-07-15",3.5755,3.6322,3.5566,3.6322,106500.0],["1991-07-16",3.6133,3.6133,3.5755,3.5944,86100.0],["1991-07-17",3.5755,3.6133,3.5566,3.6133,150750.0],["1991-07-18",3.5944,3.6701,3.5944,3.6322,59100.0],["1991-07-19",3.6322,3.6322,3.5944,3.5944,5100.0],["1991-07-22",3.5755,3.5944,3.5566,3.5944,36450.0],["1991-07-23",3.5755,3.5755,3.5377,3.5377,54600.0],["1991-07-24",3.5566,3.5566,3.5187,3.5377,116250.0],["1991-07-25",3.5566,3.5944,3.5187,3.5944,72600.0],["1991-07-26",3.5944,3.6512,3.5755,3.6512,134550.0],["1991-07-29",3.6133,3.7079,3.6133,3.7079,36300.0],["1991-07-30",3.689,3.689,3.5944,3.6322,35250.0],["1991-07-31",3.6322,3.7268,3.5944,3.7268,87000.0],["1991-08-01",3.689,3.7647,3.6701,3.7647,123750.0],["1991-08-02",3.7458,3.8025,3.7458,3.7836,196650.0],["1991-08-05",3.7647,3.8593,3.7647,3.8593,93300.0],["1991-08-06",3.8214,3.8214,3.7836,3.8025,161700.0],["1991-08-07",3.8025,3.8403,3.8025,3.8403,57300.0],["1991-08-08",3.8403,3.8403,3.7458,3.7836,60900.0],["1991-08-09",3.7458,3.8403,3.7268,3.7836,55650.0],["1991-08-12",3.7647,3.7647,3.6701,3.6701,59850.0],["1991-08-13",3.6512,3.8025,3.6512,3.7458,201750.0],["1991-08-14",3.7458,3.7458,3.6322,3.6322,47550.0],["1991-08-15",3.6512,3.7647,3.6322,3.7268,43950.0],["1991-08-16",3.7268,3.7647,3.7079,3.7268,143100.0],["1991-08-19",3.6512,3.8593,3.6512,3.8403,207750.0],["1991-08-20",3.8593,3.9349,3.8593,3.8971,512700.0],["1991-08-21",3.8971,3.9538,3.8782,3.9538,200250.0],["1991-08-22",3.9539,3.9539,3.8782,3.8782,20550.0],["1991-08-23",3.8593,3.9728,3.8593,3.9538,94800.0],["1991-08-26",3.9728,3.9728,3.916,3.9728,124350.0],["1991-08-27",3.9728,4.0106,3.9349,3.9917,105900.0],["1991-08-28",3.9917,4.0863,3.9728,4.0484,188400.0],["1991-08-29",4.0484,4.0484,4.0106,4.0295,51000.0],["1991-08-30",4.0106,4.0295,4.0106,4.0106,222750.0],["1991-09-03",4.0106,4.0295,3.916,3.916,419250.0],["1991-09-04",3.8971,3.9538,3.8971,3.916,64950.0],["1991-09-05",3.9349,3.9538,3.916,3.916,14100.0],["1991-09-06",3.916,3.9917,3.916,3.9917,15450.0],["1991-09-09",3.9917,3.9917,3.9349,3.9538,108300.0],["1991-09-10",3.9349,3.9349,3.8214,3.8403,56850.0],["1991-09-11",3.8403,3.8971,3.8214,3.8593,53400.0],["1991-09-12",3.8971,3.916,3.8214,3.8782,82950.0],["1991-09-13",3.8971,3.8971,3.8782,3.8782,34500.0],["1991-09-16",3.8971,3.8971,3.8593,3.8971,14250.0],["1991-09-17",3.8593,3.8593,3.8403,3.8403,13050.0],["1991-09-18",3.8403,3.8593,3.8214,3.8593,8250.0],["1991-09-19",3.8593,3.8593,3.8403,3.8403,194850.0],["1991-09-20",3.8593,3.8593,3.8214,3.8214,47850.0],["1991-09-23",3.8214,3.8782,3.8214,3.8403,70050.0],["1991-09-24",3.8472,3.8662,3.7139,3.7329,316800.0],["1991-09-25",3.771,3.8472,3.771,3.8472,78000.0],["1991-09-26",3.8282,3.8853,3.8282,3.8662,30450.0],["1991-09-27",3.8472,3.8662,3.8282,3.8472,20400.0],["1991-09-30",3.8662,3.8853,3.8282,3.8662,87150.0],["1991-10-01",3.9234,3.9234,3.8472,3.8662,53400.0],["1991-10-02",3.8662,3.9234,3.8662,3.9234,45450.0],["1991-10-03",3.9234,3.9234,3.8662,3.8662,20400.0],["1991-10-04",3.8662,3.9043,3.7901,3.8091,43650.0],["1991-10-07",3.8091,3.8091,3.6187,3.6187,40500.0],["1991-10-08",3.6567,3.7329,3.6567,3.6758,31050.0],["1991-10-09",3.6948,3.6948,3.6377,3.6377,13650.0],["1991-10-10",3.6758,3.6948,3.6377,3.6758,11400.0],["1991-10-11",3.6758,3.752,3.6758,3.752,15900.0],["1991-10-14",3.752,3.8472,3.7139,3.771,36900.0],["1991-10-15",3.8091,3.8472,3.771,3.8282,29400.0],["1991-10-16",3.8472,3.9234,3.8472,3.9043,38850.0],["1991-10-17",3.8853,3.9043,3.8472,3.8853,37050.0],["1991-10-18",3.8853,3.9996,3.8662,3.9234,69750.0],["1991-10-21",3.8853,3.9424,3.8853,3.9234,18900.0],["1991-10-22",3.9234,3.9424,3.8662,3.8662,1650.0],["1991-10-23",3.8662,3.8853,3.8662,3.8853,25500.0],["1991-10-24",3.9234,3.9615,3.9234,3.9234,22200.0],["1991-10-25",3.9234,3.9615,3.9043,3.9043,15300.0],["1991-10-28",3.9424,3.9805,3.9424,3.9615,14100.0],["1991-10-29",3.9996,3.9996,3.9424,3.9615,70950.0],["1991-10-30",3.9234,3.9615,3.9234,3.9424,14550.0],["1991-10-31",3.9234,4.0186,3.9234,3.9805,51450.0],["1991-11-01",3.9805,3.9996,3.9615,3.9615,27000.0],["1991-11-04",3.9996,3.9996,3.9805,3.9996,28050.0],["1991-11-05",3.9805,4.0186,3.9805,4.0186,15900.0],["1991-11-06",4.0186,4.0377,3.9996,4.0377,198000.0],["1991-11-07",4.0186,4.0186,3.9996,4.0186,23100.0],["1991-11-08",3.9996,4.0186,3.9615,4.0186,25050.0],["1991-11-11",4.0186,4.0186,3.9424,3.9996,36150.0],["1991-11-12",3.9996,3.9996,3.9424,3.9996,25800.0],["1991-11-13",3.9615,3.9805,3.9234,3.9805,25800.0],["1991-11-14",3.9805,4.0186,3.9615,3.9996,46050.0],["1991-11-15",3.9615,3.9805,3.8853,3.8853,51300.0],["1991-11-18",3.8853,3.9996,3.8662,3.9424,110250.0],["1991-11-19",3.9043,3.9043,3.771,3.7901,103350.0],["1991-11-20",3.752,3.771,3.6948,3.7329,45150.0],["1991-11-21",3.7139,3.752,3.6758,3.7139,19200.0],["1991-11-22",3.6948,3.771,3.6567,3.771,153450.0],["1991-11-25",3.752,3.752,3.6948,3.7329,111150.0],["1991-11-26",3.7329,3.771,3.7139,3.7139,19950.0],["1991-11-27",3.7139,3.7329,3.6567,3.6758,96150.0],["1991-11-29",3.6758,3.6948,3.6758,3.6948,13200.0],["1991-12-02",3.6758,3.6948,3.6377,3.6758,94800.0],["1991-12-03",3.6758,3.7139,3.6377,3.6377,91650.0],["1991-12-04",3.6187,3.6948,3.6187,3.6377,93300.0],["1991-12-05",3.6377,3.6567,3.6377,3.6377,124800.0],["1991-12-06",3.6187,3.6377,3.5425,3.5615,80850.0],["1991-12-09",3.5615,3.5806,3.5234,3.5806,19650.0],["1991-12-10",3.5425,3.5615,3.5044,3.5425,78750.0],["1991-12-11",3.5425,3.5425,3.4472,3.4853,36150.0],["1991-12-12",3.4853,3.5425,3.4853,3.5234,29700.0],["1991-12-13",3.5615,3.6377,3.5615,3.5806,48600.0],["1991-12-16",3.6187,3.6948,3.6187,3.6758,15150.0],["1991-12-17",3.6377,3.6758,3.6377,3.6377,41100.0],["1991-12-18",3.6187,3.7901,3.5996,3.7329,145650.0],["1991-12-19",3.6948,3.6948,3.6567,3.6567,58200.0],["1991-12-20",3.6948,3.8853,3.6758,3.8091,76500.0],["1991-12-23",3.8282,3.9805,3.8282,3.8853,55200.0],["1991-12-24",3.8584,3.9928,3.8584,3.9736,35100.0],["1991-12-26",3.9544,4.108,3.9544,4.108,152850.0],["1991-12-27",4.108,4.108,4.0312,4.108,73350.0],["1991-12-30",4.0696,4.108,4.0504,4.108,108000.0],["1991-12-31",4.1272,4.1464,4.012,4.012,100650.0],["1992-01-02",4.0312,4.1272,4.0312,4.0504,22800.0],["1992-01-03",4.0504,4.0504,3.8584,3.8968,57150.0],["1992-01-06",3.8584,3.9736,3.8584,3.9736,78150.0],["1992-01-07",3.9544,3.9928,3.9544,3.9928,34800.0],["1992-01-08",3.9544,3.9736,3.7816,3.8008,140550.0],["1992-01-09",3.8008,3.8584,3.724,3.8392,82800.0],["1992-01-10",3.8392,3.8584,3.82,3.8392,73650.0],["1992-01-13",3.9544,3.9736,3.8776,3.9736,151200.0],["1992-01-14",3.9736,3.9736,3.9352,3.9544,123750.0],["1992-01-15",3.9736,3.9928,3.916,3.916,188100.0],["1992-01-16",3.916,3.9544,3.916,3.916,44850.0],["1992-01-17",3.9544,3.9544,3.916,3.9352,32400.0],["1992-01-20",3.916,3.9352,3.916,3.9352,21150.0],["1992-01-21",3.9544,3.9736,3.8584,3.916,83400.0],["1992-01-22",3.916,3.916,3.8776,3.8776,92100.0],["1992-01-23",3.8392,3.916,3.8392,3.8776,72750.0],["1992-01-24",3.916,3.9352,3.8776,3.8776,98250.0],["1992-01-27",3.8584,3.9352,3.8584,3.8968,56100.0],["1992-01-28",3.916,3.9544,3.916,3.916,48450.0],["1992-01-29",3.916,3.9352,3.8776,3.8776,39450.0],["1992-01-30",3.8776,3.8968,3.8392,3.8584,40050.0],["1992-01-31",3.8584,3.8584,3.8392,3.8392,133500.0],["1992-02-03",3.916,4.0696,3.916,4.012,128550.0],["1992-02-04",3.9928,4.012,3.9352,4.012,45300.0],["1992-02-05",3.9736,4.0504,3.9736,4.012,76200.0],["1992-02-06",4.0312,4.0312,3.9736,3.9928,39000.0],["1992-02-07",3.9736,4.012,3.9736,4.012,66600.0],["1992-02-10",4.012,4.0696,3.9928,4.0312,57750.0],["1992-02-11",3.9928,4.0504,3.9928,4.0504,23850.0],["1992-02-12",4.012,4.0696,4.012,4.0504,20400.0],["1992-02-13",4.0696,4.1656,4.0696,4.0888,166800.0],["1992-02-14",4.0888,4.108,4.0504,4.0888,71250.0],["1992-02-18",4.0696,4.108,4.0696,4.0888,82500.0],["1992-02-19",4.0696,4.108,4.0504,4.0504,48300.0],["1992-02-20",4.0504,4.108,4.0504,4.0696,45750.0],["1992-02-21",4.0696,4.0696,3.9928,4.0504,47850.0],["1992-02-24",4.0504,4.0696,4.0504,4.0504,19050.0],["1992-02-25",4.0696,4.0696,4.012,4.012,34050.0],["1992-02-26",4.0312,4.0504,3.9928,3.9928,37650.0],["1992-02-27",3.9736,3.9928,3.9736,3.9736,78450.0],["1992-02-28",3.9544,3.9736,3.916,3.9352,62400.0],["1992-03-02",3.916,3.9352,3.6857,3.7432,200250.0],["1992-03-03",3.7816,3.8008,3.7624,3.7624,103800.0],["1992-03-04",3.7816,3.7816,3.724,3.724,42600.0],["1992-03-05",3.724,3.724,3.6857,3.6857,73800.0],["1992-03-06",3.7048,3.7048,3.6473,3.6473,37200.0],["1992-03-09",3.6665,3.6665,3.5129,3.5513,109800.0],["1992-03-10",3.5513,3.5705,3.5513,3.5705,43650.0],["1992-03-11",3.5705,3.5705,3.5321,3.5321,72300.0],["1992-03-12",3.5321,3.5897,3.5321,3.5321,36150.0],["1992-03-13",3.5513,3.5897,3.5129,3.5129,62100.0],["1992-03-16",3.5321,3.5513,3.5321,3.5513,62850.0],["1992-03-17",3.5705,3.5705,3.5321,3.5705,38550.0],["1992-03-18",3.6089,3.6281,3.6089,3.6089,31200.0],["1992-03-19",3.6281,3.6857,3.6089,3.6473,53700.0],["1992-03-20",3.6857,3.7048,3.6665,3.6857,55800.0],["1992-03-23",3.7048,3.7432,3.6857,3.724,90150.0],["1992-03-24",3.7048,3.724,3.6857,3.7048,92550.0],["1992-03-25",3.6665,3.6857,3.6473,3.6665,53550.0],["1992-03-26",3.6665,3.6857,3.6473,3.6473,65700.0],["1992-03-27",3.6473,3.6857,3.6089,3.6089,112800.0],["1992-03-30",3.6205,3.6786,3.5624,3.5624,79950.0],["1992-03-31",3.5043,3.6011,3.5043,3.6011,78900.0],["1992-04-01",3.5624,3.5818,3.5237,3.543,52950.0],["1992-04-02",3.5237,3.5237,3.4269,3.4462,51000.0],["1992-04-03",3.4462,3.4462,3.4075,3.4269,15450.0],["1992-04-06",3.4656,3.4656,3.3688,3.4075,52950.0],["1992-04-07",3.4075,3.4075,3.3301,3.3301,87900.0],["1992-04-08",3.3107,3.3301,3.2913,3.2913,62850.0],["1992-04-09",3.3301,3.4462,3.3107,3.4462,34200.0],["1992-04-10",3.485,3.485,3.4462,3.4462,76650.0],["1992-04-13",3.4656,3.485,3.4462,3.485,38400.0],["1992-04-14",3.485,3.485,3.3494,3.3688,52650.0],["1992-04-15",3.3688,3.4075,3.2526,3.3107,119100.0],["1992-04-16",3.3107,3.3688,3.2913,3.2913,51150.0],["1992-04-20",3.2913,3.2913,3.1752,3.2333,39450.0],["1992-04-21",3.2526,3.2526,3.2139,3.2526,37800.0],["1992-04-22",3.2913,3.3107,3.2526,3.3107,56100.0],["1992-04-23",3.272,3.3107,3.272,3.2913,43200.0],["1992-04-24",3.272,3.3301,3.272,3.2913,44400.0],["1992-04-27",3.272,3.3494,3.272,3.3301,30300.0],["1992-04-28",3.3688,3.5043,3.3494,3.4462,54750.0],["1992-04-29",3.4269,3.4462,3.4269,3.4269,68550.0],["1992-04-30",3.4269,3.5237,3.4269,3.5043,106500.0],["1992-05-01",3.543,3.6786,3.543,3.6592,109800.0],["1992-05-04",3.6786,3.6979,3.6398,3.6592,49500.0],["1992-05-05",3.6398,3.6398,3.5818,3.5818,22500.0],["1992-05-06",3.6011,3.6011,3.543,3.5624,15300.0],["1992-05-07",3.5624,3.5624,3.4462,3.4656,59850.0],["1992-05-08",3.4656,3.4656,3.4269,3.4269,33600.0],["1992-05-11",3.4269,3.4656,3.4075,3.4656,47700.0],["1992-05-12",3.4656,3.4656,3.4269,3.4656,23850.0],["1992-05-13",3.4656,3.4656,3.4075,3.4075,26400.0],["1992-05-14",3.4269,3.4269,3.3688,3.3882,16200.0],["1992-05-15",3.3882,3.4075,3.3688,3.4075,36150.0],["1992-05-18",3.4075,3.4075,3.3494,3.3494,39150.0],["1992-05-19",3.3688,3.3688,3.3107,3.3301,37800.0],["1992-05-20",3.3301,3.3301,3.272,3.2913,53700.0],["1992-05-21",3.272,3.2913,3.2333,3.2526,32550.0],["1992-05-22",3.2139,3.2526,3.2139,3.2333,34200.0],["1992-05-26",3.2139,3.2139,3.1945,3.1945,101250.0],["1992-05-27",3.1365,3.1365,3.0784,3.0977,81000.0],["1992-05-28",3.059,3.0977,3.059,3.0784,79950.0],["1992-05-29",3.059,3.1752,3.059,3.1365,248550.0],["1992-06-01",3.1365,3.1558,3.1171,3.1558,52350.0],["1992-06-02",3.1558,3.1558,3.1365,3.1558,68400.0],["1992-06-03",3.1365,3.1752,3.1171,3.1752,161250.0],["1992-06-04",3.1752,3.2333,3.1558,3.2333,126750.0],["1992-06-05",3.2526,3.3301,3.2526,3.2913,283500.0],["1992-06-08",3.3107,3.3301,3.2526,3.2526,34650.0],["1992-06-09",3.2333,3.2333,3.1752,3.1945,53700.0],["1992-06-10",3.1867,3.2063,3.1672,3.1672,37650.0],["1992-06-11",3.1085,3.1281,3.0694,3.0694,112200.0],["1992-06-12",3.089,3.1281,3.0694,3.1281,42300.0],["1992-06-15",3.2063,3.4018,3.2063,3.4018,103350.0],["1992-06-16",3.4409,3.4409,3.3236,3.3236,83700.0],["1992-06-17",3.304,3.3431,3.2845,3.3236,51750.0],["1992-06-18",3.304,3.3236,3.304,3.304,24300.0],["1992-06-19",3.3236,3.3236,3.1672,3.1867,483600.0],["1992-06-22",3.1672,3.2258,3.1672,3.2063,82500.0],["1992-06-23",3.2063,3.2454,3.1672,3.1672,60300.0],["1992-06-24",3.1672,3.2258,3.1672,3.2063,66300.0],["1992-06-25",3.2258,3.2258,3.1476,3.2063,15450.0],["1992-06-26",3.2063,3.2063,3.1281,3.1476,108450.0],["1992-06-29",3.1867,3.1867,3.1476,3.1867,36900.0],["1992-06-30",3.1476,3.1672,3.1476,3.1476,85200.0],["1992-07-01",3.1476,3.1867,3.1476,3.1672,24900.0],["1992-07-02",3.1672,3.2939,3.1672,3.2727,31800.0],["1992-07-06",3.2516,3.2516,3.1883,3.2094,17550.0],["1992-07-07",3.2305,3.2305,3.1883,3.2305,136950.0],["1992-07-08",3.2094,3.2094,3.1461,3.1461,115200.0],["1992-07-09",3.1672,3.1672,3.1249,3.1249,142350.0],["1992-07-10",3.1672,3.2516,3.1461,3.2516,117450.0],["1992-07-13",3.2516,3.2939,3.2305,3.2516,57450.0],["1992-07-14",3.2727,3.315,3.2516,3.2939,97800.0],["1992-07-15",3.2516,3.2939,3.2305,3.2939,43950.0],["1992-07-16",3.2516,3.2939,3.2094,3.2094,45150.0],["1992-07-17",3.2094,3.2516,3.2094,3.2516,30300.0],["1992-07-20",3.2094,3.2516,3.1883,3.2094,54600.0],["1992-07-21",3.2094,3.2516,3.1883,3.2094,18000.0],["1992-07-22",3.1883,3.1883,3.1461,3.1461,63150.0],["1992-07-23",3.1461,3.1672,3.1038,3.1461,48600.0],["1992-07-24",3.1038,3.1249,3.0827,3.1249,66600.0],["1992-07-27",3.1038,3.1461,3.1038,3.1038,30150.0],["1992-07-28",3.1461,3.2094,3.1249,3.2094,38550.0],["1992-07-29",3.2094,3.2939,3.2094,3.2094,254400.0],["1992-07-30",3.2305,3.2939,3.2094,3.2939,38100.0],["1992-07-31",3.2516,3.2727,3.2094,3.2094,49350.0],["1992-08-03",3.2516,3.2727,3.2305,3.2516,75000.0],["1992-08-04",3.2305,3.2939,3.2305,3.2727,24600.0],["1992-08-05",3.2516,3.3572,3.2516,3.315,54900.0],["1992-08-06",3.315,3.3994,3.315,3.3361,66900.0],["1992-08-07",3.3572,3.3783,3.2939,3.2939,34500.0],["1992-08-10",3.2516,3.2939,3.2516,3.2727,29550.0],["1992-08-11",3.2516,3.2727,3.2094,3.2305,187650.0],["1992-08-12",3.2094,3.2516,3.2094,3.2094,171000.0],["1992-08-13",3.2305,3.2727,3.2094,3.2727,33750.0],["1992-08-14",3.2727,3.315,3.2516,3.2939,45000.0],["1992-08-17",3.3361,3.3783,3.2939,3.3361,65250.0],["1992-08-18",3.3361,3.3572,3.2516,3.315,59100.0],["1992-08-19",3.2939,3.315,3.2939,3.2939,56850.0],["1992-08-20",3.2939,3.2939,3.2516,3.2727,35100.0],["1992-08-21",3.2727,3.3361,3.2516,3.2516,203250.0],["1992-08-24",3.2305,3.2516,3.2305,3.2516,112800.0],["1992-08-25",3.2516,3.2727,3.2305,3.2727,327600.0],["1992-08-26",3.2727,3.3572,3.2727,3.315,202200.0],["1992-08-27",3.3361,3.3572,3.2516,3.2516,175350.0],["1992-08-28",3.2727,3.2939,3.2516,3.2516,18000.0],["1992-08-31",3.2727,3.2939,3.2516,3.2516,172050.0],["1992-09-01",3.2516,3.2727,3.2516,3.2727,52200.0],["1992-09-02",3.2516,3.315,3.2516,3.315,59400.0],["1992-09-03",3.3361,3.3361,3.2516,3.2727,151050.0],["1992-09-04",3.2516,3.2516,3.2305,3.2305,171600.0],["1992-09-08",3.2305,3.2516,3.2305,3.2516,21000.0],["1992-09-09",3.2305,3.2516,3.2305,3.2305,37350.0],["1992-09-10",3.2305,3.2939,3.2305,3.2939,43950.0],["1992-09-11",3.2727,3.2939,3.2727,3.2727,7800.0],["1992-09-14",3.315,3.315,3.2516,3.2516,49800.0],["1992-09-15",3.2516,3.2939,3.2516,3.2516,58650.0],["1992-09-16",3.2305,3.2516,3.2094,3.2094,42300.0],["1992-09-17",3.2305,3.2305,3.2094,3.2094,18450.0],["1992-09-18",3.2094,3.2305,3.2094,3.2305,62250.0],["1992-09-21",3.2305,3.2305,3.2094,3.2305,73950.0],["1992-09-22",3.2305,3.2305,3.2094,3.2305,34050.0],["1992-09-23",3.2094,3.2094,3.2094,3.2094,7350.0],["1992-09-24",3.2435,3.2435,3.2222,3.2435,18750.0],["1992-09-25",3.2435,3.2649,3.2009,3.2009,52650.0],["1992-09-28",3.2009,3.2222,3.2009,3.2009,13200.0],["1992-09-29",3.2009,3.2009,3.2009,3.2009,47400.0],["1992-09-30",3.2222,3.2222,3.1582,3.1795,39000.0],["1992-10-01",3.1795,3.2862,3.1795,3.2862,35850.0],["1992-10-02",3.2862,3.2862,3.1795,3.2222,57600.0],["1992-10-05",3.2009,3.2009,3.1368,3.1795,40800.0],["1992-10-06",3.1795,3.2009,3.1795,3.2009,18900.0],["1992-10-07",3.1582,3.1795,3.1582,3.1582,7200.0],["1992-10-08",3.1795,3.2009,3.1368,3.1795,21600.0],["1992-10-09",3.1795,3.1795,3.1369,3.1582,5700.0],["1992-10-12",3.1368,3.1582,3.1368,3.1368,15750.0],["1992-10-13",3.1582,3.1795,3.1155,3.1155,13950.0],["1992-10-14",3.1155,3.1369,3.0942,3.0942,19350.0],["1992-10-15",3.0728,3.1368,3.0728,3.1368,30150.0],["1992-10-16",3.1155,3.1155,3.1155,3.1155,7800.0],["1992-10-19",3.1582,3.1582,3.1369,3.1582,19800.0],["1992-10-20",3.1795,3.2435,3.1795,3.2009,27000.0],["1992-10-21",3.2009,3.2435,3.1795,3.1795,28500.0],["1992-10-22",3.1795,3.1795,3.1582,3.1795,29400.0],["1992-10-23",3.1582,3.1582,3.1155,3.1155,47550.0],["1992-10-26",3.1369,3.1582,3.1369,3.1582,42150.0],["1992-10-27",3.1368,3.1582,3.1368,3.1368,15150.0],["1992-10-28",3.1368,3.1795,3.1368,3.1368,15300.0],["1992-10-29",3.1582,3.2222,3.1582,3.2009,160350.0],["1992-10-30",3.2009,3.2009,3.1795,3.2009,7650.0],["1992-11-02",3.1795,3.2649,3.1795,3.2009,76350.0],["1992-11-03",3.1795,3.2009,3.1582,3.1582,26100.0],["1992-11-04",3.1582,3.2222,3.1582,3.1582,127500.0],["1992-11-05",3.1582,3.1795,3.1582,3.1795,36750.0],["1992-11-06",3.1582,3.2009,3.1369,3.1582,50550.0],["1992-11-09",3.1582,3.1582,3.1155,3.1155,172650.0],["1992-11-10",3.1155,3.1155,3.0942,3.0942,74400.0],["1992-11-11",3.0942,3.1368,3.0942,3.1368,42450.0],["1992-11-12",3.1155,3.1368,3.0942,3.1368,51600.0],["1992-11-13",3.1155,3.1155,3.0942,3.1155,29100.0],["1992-11-16",3.1155,3.1155,3.0728,3.0728,67200.0],["1992-11-17",3.0728,3.0942,3.0728,3.0728,83100.0],["1992-11-18",3.1155,3.2009,3.0942,3.2009,374100.0],["1992-11-19",3.2222,3.2222,3.1369,3.1582,71100.0],["1992-11-20",3.1369,3.1582,3.1155,3.1582,118050.0],["1992-11-23",3.1795,3.1795,3.1368,3.1795,93000.0],["1992-11-24",3.1795,3.2649,3.1795,3.2435,111750.0],["1992-11-25",3.2862,3.3929,3.2862,3.3076,103650.0],["1992-11-27",3.3289,3.3929,3.3076,3.3076,27900.0],["1992-11-30",3.3289,3.3289,3.2862,3.3289,78300.0],["1992-12-01",3.3502,3.3716,3.3076,3.3289,201450.0],["1992-12-02",3.3076,3.3289,3.2862,3.3289,105750.0],["1992-12-03",3.3289,3.3502,3.3076,3.3502,40350.0],["1992-12-04",3.3076,3.3289,3.2862,3.3289,34800.0],["1992-12-07",3.2862,3.3182,3.2435,3.2435,105150.0],["1992-12-08",3.2435,3.2862,3.2222,3.2862,26400.0],["1992-12-09",3.2649,3.3076,3.2649,3.3076,116850.0],["1992-12-10",3.3076,3.4996,3.2862,3.3929,507150.0],["1992-12-11",3.4356,3.585,3.3929,3.5636,305550.0],["1992-12-14",3.5636,3.5636,3.521,3.5423,122250.0],["1992-12-15",3.5423,3.6703,3.5423,3.6277,269850.0],["1992-12-16",3.6277,3.777,3.6277,3.6917,349800.0],["1992-12-17",3.713,3.8624,3.713,3.841,247200.0],["1992-12-18",3.8624,3.9477,3.8624,3.9264,504450.0],["1992-12-21",3.9264,3.9264,3.841,3.841,299400.0],["1992-12-22",3.841,3.8624,3.8197,3.8197,260250.0],["1992-12-23",3.841,4.0544,3.841,4.0544,251700.0],["1992-12-24",4.0475,4.1121,4.0475,4.0906,112800.0],["1992-12-28",4.0691,4.1121,4.0475,4.0906,252750.0],["1992-12-29",4.0906,4.2628,4.0691,4.2628,395250.0],["1992-12-30",4.2628,4.2844,4.2628,4.2628,71700.0],["1992-12-31",4.2413,4.2844,4.2413,4.2844,129000.0],["1993-01-04",4.2844,4.2844,4.2413,4.2413,113400.0],["1993-01-05",4.2198,4.3059,4.2198,4.3059,252300.0],["1993-01-06",4.3059,4.3705,4.3059,4.349,294600.0],["1993-01-07",4.349,4.392,4.3274,4.3705,299100.0],["1993-01-08",4.349,4.3705,4.3059,4.3274,219900.0],["1993-01-11",4.3059,4.3059,4.1982,4.2628,117150.0],["1993-01-12",4.2413,4.392,4.2413,4.392,420900.0],["1993-01-13",4.4135,4.5427,4.3705,4.5427,180450.0],["1993-01-14",4.5427,4.6934,4.5212,4.6719,370050.0],["1993-01-15",4.6504,4.6719,4.6504,4.6504,223650.0],["1993-01-18",4.6719,4.715,4.5427,4.715,146550.0],["1993-01-19",4.715,4.715,4.6719,4.715,148200.0],["1993-01-20",4.6934,4.6934,4.6288,4.6288,46050.0],["1993-01-21",4.6288,4.6934,4.6288,4.6288,927450.0],["1993-01-22",4.6288,4.6288,4.5858,4.6073,60450.0],["1993-01-25",4.5642,4.8226,4.4781,4.7795,598500.0],["1993-01-26",4.7795,4.8011,4.7365,4.758,352950.0],["1993-01-27",4.7365,4.8441,4.7365,4.8011,202500.0],["1993-01-28",4.8011,4.8872,4.8011,4.8226,309450.0],["1993-01-29",4.8011,4.8441,4.7795,4.8226,914400.0],["1993-02-01",4.7795,4.8441,4.7795,4.7795,90150.0],["1993-02-02",4.7795,4.8226,4.7795,4.8011,72300.0],["1993-02-03",4.8226,4.8872,4.8011,4.8657,244650.0],["1993-02-04",4.8657,4.9087,4.8441,4.9087,279150.0],["1993-02-05",4.8872,4.9302,4.8657,4.8872,206850.0],["1993-02-08",4.8441,4.8872,4.8441,4.8657,192750.0],["1993-02-09",4.8441,4.8441,4.7795,4.7795,58800.0],["1993-02-10",4.758,4.758,4.715,4.7365,79650.0],["1993-02-11",4.7795,4.7795,4.7365,4.7365,32550.0],["1993-02-12",4.7365,4.7365,4.6073,4.6073,97050.0],["1993-02-16",4.6073,4.6073,4.3274,4.349,206700.0],["1993-02-17",4.3705,4.3705,4.0475,4.1767,288750.0],["1993-02-18",4.2198,4.3059,4.1982,4.3059,59700.0],["1993-02-19",4.2844,4.3705,4.2628,4.3705,47400.0],["1993-02-22",4.4351,4.5643,4.4351,4.5643,46050.0],["1993-02-23",4.5427,4.5858,4.5212,4.5427,95100.0],["1993-02-24",4.5642,4.5642,4.4997,4.5427,70500.0],["1993-02-25",4.5642,4.6288,4.4781,4.6288,69150.0],["1993-02-26",4.715,4.8011,4.6934,4.7795,103350.0],["1993-03-01",4.758,4.7795,4.6504,4.7365,165450.0],["1993-03-02",4.7795,4.8226,4.758,4.8226,132150.0],["1993-03-03",4.8226,4.8872,4.8011,4.8011,214500.0],["1993-03-04",4.7795,4.8011,4.715,4.715,87750.0],["1993-03-05",4.7365,4.758,4.6934,4.758,17700.0],["1993-03-08",4.758,4.8226,4.7365,4.8226,59700.0],["1993-03-09",4.7795,4.7795,4.758,4.758,32250.0],["1993-03-10",4.715,4.7365,4.6719,4.6934,31950.0],["1993-03-11",4.6719,4.715,4.6504,4.6719,37500.0],["1993-03-12",4.6504,4.6934,4.6504,4.6504,22500.0],["1993-03-15",4.6504,4.6719,4.6504,4.6719,49500.0],["1993-03-16",4.6504,4.7365,4.6504,4.7365,26700.0],["1993-03-17",4.715,4.7365,4.6934,4.6934,34500.0],["1993-03-18",4.6934,4.758,4.6934,4.758,91350.0],["1993-03-19",4.7365,4.758,4.7365,4.7365,45900.0],["1993-03-22",4.6934,4.7365,4.6934,4.7365,34950.0],["1993-03-23",4.758,4.758,4.715,4.715,50400.0],["1993-03-24",4.6934,4.6934,4.3705,4.5212,98700.0],["1993-03-25",4.5212,4.5642,4.5212,4.5212,14250.0],["1993-03-26",4.5427,4.5858,4.5427,4.5858,14550.0],["1993-03-29",4.6222,4.6222,4.5571,4.5788,14550.0],["1993-03-30",4.5354,4.6873,4.5354,4.6873,59550.0],["1993-03-31",4.6439,4.6439,4.4703,4.6005,224400.0],["1993-04-01",4.5788,4.6005,4.5137,4.5571,89100.0],["1993-04-02",4.5571,4.5571,4.4269,4.5137,117150.0],["1993-04-05",4.5137,4.5788,4.5137,4.5788,101700.0],["1993-04-06",4.5571,4.6656,4.5571,4.6439,88800.0],["1993-04-07",4.6439,4.6656,4.6222,4.6222,57450.0],["1993-04-08",4.6222,4.6222,4.6005,4.6005,14550.0],["1993-04-12",4.6222,4.6222,4.5571,4.6222,27750.0],["1993-04-13",4.6439,4.6873,4.6439,4.6873,53550.0],["1993-04-14",4.6656,4.6873,4.6656,4.6873,21600.0],["1993-04-15",4.6873,4.709,4.6005,4.6005,85500.0],["1993-04-16",4.5788,4.6005,4.5571,4.5571,21000.0],["1993-04-19",4.6005,4.6873,4.6005,4.6656,54150.0],["1993-04-20",4.6656,4.6656,4.5354,4.5571,33300.0],["1993-04-21",4.6005,4.6005,4.5137,4.5137,60450.0],["1993-04-22",4.5137,4.5137,4.5137,4.5137,26250.0],["1993-04-23",4.5571,4.6005,4.5571,4.6005,31200.0],["1993-04-26",4.6656,4.709,4.6439,4.6439,241350.0],["1993-04-27",4.6222,4.6222,4.6005,4.6222,30750.0],["1993-04-28",4.6005,4.6222,4.6005,4.6222,113850.0],["1993-04-29",4.6222,4.6222,4.6005,4.6222,121200.0],["1993-04-30",4.6439,4.6656,4.5788,4.5788,26850.0],["1993-05-03",4.5788,4.8392,4.5788,4.7741,181800.0],["1993-05-04",4.8175,5.295,4.8175,5.1648,424200.0],["1993-05-05",5.143,5.2516,5.0345,5.0779,135150.0],["1993-05-06",5.1865,5.2299,5.1214,5.1214,154200.0],["1993-05-07",5.1648,5.1648,5.0996,5.0996,40650.0],["1993-05-10",5.0997,5.0997,4.926,4.9477,237300.0],["1993-05-11",4.9477,4.9477,4.709,4.709,156900.0],["1993-05-12",4.6873,5.0128,4.6873,4.9477,234600.0],["1993-05-13",4.9477,5.0562,4.9043,5.0128,148050.0],["1993-05-14",4.9911,5.0345,4.9477,4.9477,113550.0],["1993-05-17",4.9694,5.0345,4.9477,5.0345,161850.0],["1993-05-18",5.0128,5.1214,5.0128,5.1214,381000.0],["1993-05-19",5.0997,5.1214,5.078,5.1214,133200.0],["1993-05-20",5.1214,5.2299,5.1214,5.1865,306300.0],["1993-05-21",5.1431,5.2082,5.1214,5.1431,86400.0],["1993-05-24",5.0996,5.1431,5.0779,5.1431,156450.0],["1993-05-25",5.143,5.2299,5.1213,5.2299,94050.0],["1993-05-26",5.2299,5.2516,5.1431,5.2516,222300.0],["1993-05-27",5.2299,5.512,5.2299,5.4903,102000.0],["1993-05-28",5.4469,5.5771,5.4252,5.4903,78300.0],["1993-06-01",5.4469,5.4903,5.4035,5.4686,111600.0],["1993-06-02",5.512,5.512,5.3601,5.3601,136050.0],["1993-06-03",5.3818,5.3818,5.2299,5.2299,244500.0],["1993-06-04",5.2082,5.2516,5.1865,5.2516,186750.0],["1993-06-07",5.2082,5.2516,5.0997,5.1214,83250.0],["1993-06-08",5.1214,5.1648,5.0345,5.0345,276750.0],["1993-06-09",5.0779,5.1648,5.0562,5.1648,63750.0],["1993-06-10",5.1648,5.2299,5.1648,5.2082,186750.0],["1993-06-11",5.2516,5.4903,5.2299,5.4903,113850.0],["1993-06-14",5.5554,5.8158,5.5554,5.7941,202800.0],["1993-06-15",5.7507,5.7507,5.5988,5.6205,123600.0],["1993-06-16",5.6422,5.729,5.6422,5.729,100650.0],["1993-06-17",5.729,5.7724,5.6639,5.6639,109950.0],["1993-06-18",5.6639,5.6856,5.4903,5.4903,100950.0],["1993-06-21",5.5337,5.729,5.5337,5.729,82500.0],["1993-06-22",5.7724,5.8809,5.729,5.729,103350.0],["1993-06-23",5.729,5.8592,5.6856,5.7941,81450.0],["1993-06-24",5.8308,5.8744,5.7652,5.7871,233550.0],["1993-06-25",5.7871,5.7871,5.7216,5.7434,35850.0],["1993-06-28",5.8089,5.8963,5.8089,5.8963,183900.0],["1993-06-29",5.8963,5.8963,5.8089,5.8308,280050.0],["1993-06-30",5.8089,5.8089,5.5905,5.5905,176400.0],["1993-07-01",5.6561,5.6997,5.6342,5.6997,97950.0],["1993-07-02",5.6779,5.6997,5.6124,5.6997,75600.0],["1993-07-06",5.6997,5.7434,5.6997,5.6997,80250.0],["1993-07-07",5.7216,5.7871,5.7216,5.7434,166050.0],["1993-07-08",5.7434,5.8526,5.7216,5.8526,106800.0],["1993-07-09",5.8308,5.9399,5.8308,5.9399,65550.0],["1993-07-12",5.9836,6.1802,5.9836,6.0928,184800.0],["1993-07-13",6.0928,6.1365,6.0491,6.0928,238350.0],["1993-07-14",6.0928,6.1365,6.0928,6.0928,125250.0],["1993-07-15",6.0928,6.1583,6.071,6.0928,271950.0],["1993-07-16",6.1147,6.2894,6.1147,6.2675,215550.0],["1993-07-19",6.2238,6.4641,6.2238,6.4641,106200.0],["1993-07-20",6.6824,6.6824,6.5951,6.6606,226350.0],["1993-07-21",6.6169,6.9445,6.6169,6.8135,207750.0],["1993-07-22",6.7698,6.879,6.4422,6.5514,222000.0],["1993-07-23",6.5077,6.6388,6.4641,6.6169,175800.0],["1993-07-26",6.5951,6.6169,6.5077,6.5077,106200.0],["1993-07-27",6.5077,6.5077,6.2675,6.2894,317550.0],["1993-07-28",6.333,6.333,6.1147,6.1147,243750.0],["1993-07-29",6.1365,6.202,6.1365,6.1802,207300.0],["1993-07-30",6.1583,6.202,6.1583,6.1583,2858550.0],["1993-08-02",6.202,6.2457,6.202,6.2238,342450.0],["1993-08-03",6.2457,6.2675,6.2238,6.2238,261000.0],["1993-08-04",6.2457,6.2457,6.1365,6.1365,257400.0],["1993-08-05",6.1583,6.1802,6.1583,6.1583,138300.0],["1993-08-06",6.1802,6.1802,6.1583,6.1802,120000.0],["1993-08-09",6.202,6.4641,6.202,6.4422,211800.0],["1993-08-10",6.4859,6.6169,6.4422,6.5732,165600.0],["1993-08-11",6.5514,6.6169,6.4859,6.5077,144150.0],["1993-08-12",6.5077,6.5514,6.3549,6.4641,169050.0],["1993-08-13",6.4641,6.5296,6.4422,6.4422,133200.0],["1993-08-16",6.4204,6.4422,6.3985,6.4204,50550.0],["1993-08-17",6.4204,6.4204,6.3767,6.4204,74700.0],["1993-08-18",6.4204,6.4204,6.2238,6.2894,163800.0],["1993-08-19",6.333,6.4422,6.333,6.333,272700.0],["1993-08-20",6.3767,6.3767,6.2675,6.3767,130950.0],["1993-08-23",6.333,6.5296,6.333,6.4204,65100.0],["1993-08-24",6.3549,6.3767,6.3549,6.3767,63750.0],["1993-08-25",6.3549,6.3549,6.2457,6.2894,98700.0],["1993-08-26",6.2675,6.2894,6.2457,6.2457,156000.0],["1993-08-27",6.2457,6.2675,6.1802,6.202,61650.0],["1993-08-30",6.1583,6.1802,5.9836,5.9836,139950.0],["1993-08-31",5.9836,6.1365,5.9181,6.0928,159450.0],["1993-09-01",6.071,6.1583,6.071,6.0928,65100.0],["1993-09-02",6.071,6.1147,5.8963,5.8963,69150.0],["1993-09-03",5.8963,5.8963,5.6561,5.7434,269850.0],["1993-09-07",5.7434,5.7871,5.5687,5.6124,276300.0],["1993-09-08",5.6561,5.6561,5.525,5.5687,135150.0],["1993-09-09",5.5687,5.6124,5.3066,5.5905,274800.0],["1993-09-10",5.5905,5.7652,5.5905,5.6997,189900.0],["1993-09-13",5.7652,5.8089,5.7216,5.7216,141000.0],["1993-09-14",5.6997,5.8744,5.6997,5.6997,160200.0],["1993-09-15",5.6779,5.7652,5.6779,5.7216,42150.0],["1993-09-16",5.7434,5.8089,5.6342,5.8089,132750.0],["1993-09-17",5.8089,5.9399,5.8089,5.8744,149550.0],["1993-09-20",5.8744,5.9181,5.8089,5.8089,91950.0],["1993-09-21",5.8089,5.8089,5.7216,5.7652,124200.0],["1993-09-22",5.7652,5.7652,5.525,5.6561,226950.0],["1993-09-23",5.6779,5.7434,5.5905,5.5905,131400.0],["1993-09-24",5.4296,5.4956,5.4296,5.4956,235950.0],["1993-09-27",5.6714,5.7154,5.6495,5.6714,207150.0],["1993-09-28",5.6714,5.7154,5.6714,5.6934,97800.0],["1993-09-29",5.6934,5.7154,5.6714,5.6714,61500.0],["1993-09-30",5.6934,5.6934,5.6495,5.6714,60150.0],["1993-10-01",5.6714,5.7813,5.6714,5.7154,150450.0],["1993-10-04",5.6934,5.7594,5.6714,5.6714,43800.0],["1993-10-05",5.7154,5.8033,5.6714,5.7594,97050.0],["1993-10-06",5.7594,5.8033,5.7374,5.7594,72750.0],["1993-10-07",5.7374,5.7594,5.6275,5.6495,88200.0],["1993-10-08",5.6055,5.6055,5.4516,5.5615,75300.0],["1993-10-11",5.5615,5.5835,5.5395,5.5835,50700.0],["1993-10-12",5.5835,5.6275,5.4956,5.4956,120750.0],["1993-10-13",5.5395,5.5615,5.4516,5.4956,150300.0],["1993-10-14",5.5395,5.5615,5.4736,5.5176,167250.0],["1993-10-15",5.5395,5.5395,5.3857,5.4736,157500.0],["1993-10-18",5.4516,5.5395,5.4296,5.5176,263550.0],["1993-10-19",5.5395,5.7154,5.5176,5.5176,115050.0],["1993-10-20",5.5176,5.5176,5.4516,5.4736,259350.0],["1993-10-21",5.4516,5.5395,5.4516,5.5176,90900.0],["1993-10-22",5.4956,5.5615,5.4956,5.5615,49650.0],["1993-10-25",5.5395,5.5615,5.4736,5.4956,39600.0],["1993-10-26",5.5176,5.7374,5.4956,5.6275,301650.0],["1993-10-27",5.6275,5.7594,5.6275,5.7374,327150.0],["1993-10-28",5.7813,6.0012,5.7813,5.8253,302850.0],["1993-10-29",5.8253,5.9572,5.8033,5.9572,229800.0],["1993-11-01",5.9352,5.9572,5.9132,5.9572,213150.0],["1993-11-02",5.9572,5.9572,5.8033,5.8253,111750.0],["1993-11-03",5.8253,5.8253,5.6275,5.6934,147000.0],["1993-11-04",5.6934,5.6934,5.5615,5.6055,141150.0],["1993-11-05",5.5615,5.5615,5.4296,5.4956,197850.0],["1993-11-08",5.5395,5.5835,5.5176,5.5835,86850.0],["1993-11-09",5.6275,5.7813,5.6275,5.7594,151950.0],["1993-11-10",5.7154,5.8693,5.7154,5.7374,206550.0],["1993-11-11",5.7154,5.7374,5.5835,5.6275,105000.0],["1993-11-12",5.6275,5.6275,5.5176,5.5395,144750.0],["1993-11-15",5.5835,5.6275,5.5395,5.5395,68250.0],["1993-11-16",5.5835,5.6275,5.4956,5.5176,97350.0],["1993-11-17",5.5176,5.5176,5.3197,5.3637,146400.0],["1993-11-18",5.3637,5.4076,5.1878,5.2098,225900.0],["1993-11-19",5.2318,5.2758,5.0999,5.2098,235650.0],["1993-11-22",5.1878,5.2318,5.0999,5.1658,71700.0],["1993-11-23",5.1658,5.4956,5.1658,5.4736,114000.0],["1993-11-24",5.4076,5.6275,5.4076,5.4736,100350.0],["1993-11-26",5.4736,5.4736,5.4076,5.4516,25650.0],["1993-11-29",5.4516,5.4956,5.4296,5.4296,76200.0],["1993-11-30",5.4076,5.4076,5.2977,5.3197,129000.0],["1993-12-01",5.3417,5.3637,5.1878,5.3417,138300.0],["1993-12-02",5.3417,5.4296,5.3417,5.4296,62100.0],["1993-12-03",5.4296,5.6055,5.4296,5.5395,71100.0],["1993-12-06",5.4956,5.5395,5.4296,5.5395,180150.0],["1993-12-07",5.4956,5.6055,5.4956,5.5176,51150.0],["1993-12-08",5.4736,5.5395,5.4736,5.5176,145350.0],["1993-12-09",5.4956,5.5395,5.4516,5.4956,67800.0],["1993-12-10",5.4516,5.5395,5.4516,5.5176,88650.0],["1993-12-13",5.4736,5.5176,5.4736,5.5176,48000.0],["1993-12-14",5.5176,5.5176,5.4516,5.4956,84600.0],["1993-12-15",5.4736,5.4736,5.4076,5.4076,69150.0],["1993-12-16",5.3857,5.4076,5.3197,5.3197,91800.0],["1993-12-17",5.3197,5.3637,5.2758,5.3637,197400.0],["1993-12-20",5.3857,5.4296,5.3857,5.4076,57000.0],["1993-12-21",5.3857,5.4296,5.3637,5.3637,93750.0],["1993-12-22",5.3197,5.3637,5.3197,5.3417,69450.0],["1993-12-23",5.3857,5.4516,5.3637,5.4076,58950.0],["1993-12-27",5.4466,5.6016,5.4466,5.4909,53550.0],["1993-12-28",5.513,5.5352,5.4688,5.5352,58200.0],["1993-12-29",5.5795,5.7566,5.5795,5.6902,83100.0],["1993-12-30",5.6016,5.6902,5.5795,5.6237,76350.0],["1993-12-31",5.6237,5.7344,5.6237,5.7344,39600.0],["1994-01-03",5.6902,5.7344,5.668,5.668,91950.0],["1994-01-04",5.6237,5.6902,5.5795,5.6237,96450.0],["1994-01-05",5.668,5.6902,5.6459,5.668,58950.0],["1994-01-06",5.668,5.7123,5.668,5.7123,153300.0],["1994-01-07",5.668,5.7123,5.6459,5.6459,51150.0],["1994-01-10",5.6902,5.7123,5.668,5.7123,33150.0],["1994-01-11",5.7123,5.8451,5.7123,5.7566,62250.0],["1994-01-12",5.7123,5.7566,5.6902,5.7566,54600.0],["1994-01-13",5.7123,5.8009,5.6902,5.8009,45300.0],["1994-01-14",5.8451,5.8451,5.8009,5.823,51150.0],["1994-01-17",5.8673,5.8673,5.7787,5.8451,113100.0],["1994-01-18",5.8894,5.8894,5.5795,5.5795,265050.0],["1994-01-19",5.5795,5.5795,5.4466,5.513,96600.0],["1994-01-20",5.4909,5.6016,5.4466,5.6016,71550.0],["1994-01-21",5.6237,5.6237,5.3138,5.3581,204300.0],["1994-01-24",5.3802,5.4688,5.3359,5.4023,387750.0],["1994-01-25",5.4023,5.4909,5.3802,5.4466,133950.0],["1994-01-26",5.4466,5.4688,5.3138,5.3138,63450.0],["1994-01-27",5.3138,5.3138,5.2695,5.2916,159900.0],["1994-01-28",5.2695,5.2695,5.1588,5.1809,161100.0],["1994-01-31",5.2252,5.4245,5.2252,5.3802,117900.0],["1994-02-01",5.3359,5.3802,5.2473,5.2916,146550.0],["1994-02-02",5.3138,5.3359,5.3138,5.3138,52050.0],["1994-02-03",5.3802,5.4023,5.2695,5.2916,120750.0],["1994-02-04",5.2473,5.2473,5.0702,5.0702,426750.0],["1994-02-07",5.0924,5.0924,4.9152,5.0481,101250.0],["1994-02-08",5.0259,5.0702,4.9817,5.0481,78300.0],["1994-02-09",5.0259,5.2252,5.0259,5.2252,111750.0],["1994-02-10",5.2252,5.2252,5.0481,5.0924,87150.0],["1994-02-11",5.0924,5.1145,4.6938,4.7603,493050.0],["1994-02-14",4.8045,5.0038,4.8045,4.9374,153300.0],["1994-02-15",4.9595,5.0481,4.8488,4.8488,97800.0],["1994-02-16",4.8488,4.9595,4.8267,4.9374,44550.0],["1994-02-17",4.8931,4.8931,4.8267,4.871,45750.0],["1994-02-18",4.8931,4.9374,4.8488,4.871,76200.0],["1994-02-22",4.8267,4.8267,4.7381,4.7603,169800.0],["1994-02-23",4.7603,4.7603,4.7381,4.7381,86700.0],["1994-02-24",4.7381,4.7381,4.5167,4.561,106500.0],["1994-02-25",4.5167,4.8045,4.4724,4.7381,84300.0],["1994-02-28",4.7381,4.7381,4.6274,4.6274,144000.0],["1994-03-01",4.6496,4.6938,4.6496,4.6938,98100.0],["1994-03-02",4.6274,4.6938,4.5831,4.6938,62700.0],["1994-03-03",4.6717,4.6938,4.6274,4.6274,256350.0],["1994-03-04",4.6938,4.7381,4.6717,4.6938,120450.0],["1994-03-07",4.6274,4.6717,4.6053,4.6717,169950.0],["1994-03-08",4.6495,4.6717,4.561,4.5831,226500.0],["1994-03-09",4.561,4.5831,4.4946,4.4946,63600.0],["1994-03-10",4.5388,4.6274,4.5167,4.561,133350.0],["1994-03-11",4.5831,4.5831,4.5167,4.5167,106650.0],["1994-03-14",4.5388,4.5388,4.3617,4.3617,163350.0],["1994-03-15",4.3839,4.4281,4.3617,4.3617,184950.0],["1994-03-16",4.406,4.4724,4.406,4.4281,221550.0],["1994-03-17",4.4724,4.4724,4.4281,4.4281,225900.0],["1994-03-18",4.6053,4.6053,4.561,4.6053,351600.0],["1994-03-21",4.6053,4.716,4.5831,4.6053,265800.0],["1994-03-22",4.6053,4.6274,4.561,4.561,199650.0],["1994-03-23",4.6053,4.6495,4.6053,4.6274,245850.0],["1994-03-24",4.5831,4.6274,4.4946,4.5167,112350.0],["1994-03-25",4.5337,4.623,4.5337,4.556,91200.0],["1994-03-28",4.556,4.623,4.5113,4.6007,1794150.0],["1994-03-29",4.5783,4.5783,4.422,4.422,31050.0],["1994-03-30",4.422,4.4443,4.1763,4.1763,190950.0],["1994-03-31",4.221,4.4667,4.1987,4.4667,137250.0],["1994-04-04",4.3773,4.422,4.3327,4.3327,145050.0],["1994-04-05",4.355,4.3773,4.288,4.3103,121950.0],["1994-04-06",4.355,4.3997,4.3103,4.355,218850.0],["1994-04-07",4.3773,4.422,4.3327,4.422,130800.0],["1994-04-08",4.3997,4.4667,4.355,4.4667,298200.0],["1994-04-11",4.4667,4.489,4.4443,4.4667,39750.0],["1994-04-12",4.4667,4.4667,4.3997,4.4443,56400.0],["1994-04-13",4.4443,4.5113,4.3997,4.4667,51450.0],["1994-04-14",4.355,4.489,4.288,4.3327,88350.0],["1994-04-15",4.3327,4.3997,4.288,4.355,51450.0],["1994-04-18",4.355,4.355,4.2657,4.288,44250.0],["1994-04-19",4.2657,4.4667,4.2657,4.3773,34800.0],["1994-04-20",4.3327,4.4443,4.3103,4.3773,33150.0],["1994-04-21",4.355,4.355,4.2433,4.288,147300.0],["1994-04-22",4.3327,4.6007,4.3327,4.6007,57300.0],["1994-04-25",4.5783,4.6453,4.556,4.6453,51150.0],["1994-04-26",4.6453,4.7793,4.623,4.7793,28200.0],["1994-04-28",4.8017,4.8687,4.8017,4.8463,191100.0],["1994-04-29",4.8463,4.8463,4.6677,4.7793,146700.0],["1994-05-02",4.7347,4.7347,4.6453,4.69,61950.0],["1994-05-03",4.7123,4.757,4.6453,4.7347,73950.0],["1994-05-04",4.7347,4.7793,4.7123,4.7793,95100.0],["1994-05-05",4.7793,4.9803,4.7793,4.9357,55350.0],["1994-05-06",4.8687,4.8687,4.69,4.7793,51900.0],["1994-05-09",4.757,4.757,4.6453,4.6677,106650.0],["1994-05-10",4.6453,4.6453,4.623,4.623,72150.0],["1994-05-11",4.6453,4.6453,4.6007,4.6453,107550.0],["1994-05-12",4.623,4.6677,4.623,4.623,78300.0],["1994-05-13",4.623,4.69,4.623,4.623,36900.0],["1994-05-16",4.623,4.623,4.556,4.556,66600.0],["1994-05-17",4.556,4.6453,4.556,4.6007,87900.0],["1994-05-18",4.5783,4.6453,4.5783,4.6453,39000.0],["1994-05-19",4.6677,4.7793,4.623,4.7347,43950.0],["1994-05-20",4.757,4.9357,4.7347,4.9133,68850.0],["1994-05-23",4.9133,4.958,4.9133,4.9357,92100.0],["1994-05-24",4.9357,4.9803,4.9133,4.9803,58950.0],["1994-05-25",4.9803,5.1367,4.9803,5.1143,48300.0],["1994-05-26",5.092,5.1143,5.092,5.1143,14550.0],["1994-05-27",5.1143,5.1143,4.9803,4.9803,24000.0],["1994-05-31",4.9803,5.0027,4.9133,4.9133,21300.0],["1994-06-01",4.958,5.1143,4.8687,5.1143,63900.0],["1994-06-02",5.1813,5.226,5.092,5.092,44400.0],["1994-06-03",5.1143,5.36,5.1143,5.2483,215400.0],["1994-06-06",5.2483,5.293,5.2483,5.2483,235050.0],["1994-06-07",5.2707,5.2707,5.2037,5.226,41400.0],["1994-06-08",5.226,5.226,5.159,5.1813,74100.0],["1994-06-09",5.159,5.2037,5.159,5.1813,86550.0],["1994-06-10",5.1367,5.2037,5.1367,5.1813,48900.0],["1994-06-13",5.159,5.159,5.0473,5.092,82050.0],["1994-06-14",5.1367,5.1367,5.0473,5.0473,82800.0],["1994-06-15",5.092,5.092,5.025,5.025,101550.0],["1994-06-16",5.0473,5.0473,4.9357,5.0027,72150.0],["1994-06-17",5.025,5.092,4.9803,4.9803,54300.0],["1994-06-20",4.9357,4.9357,4.8017,4.824,67350.0],["1994-06-21",4.824,4.824,4.6677,4.7123,46950.0],["1994-06-22",4.7123,4.824,4.623,4.824,127950.0],["1994-06-23",4.8017,4.824,4.8017,4.824,175650.0],["1994-06-24",4.7961,4.7961,4.616,4.616,145200.0],["1994-06-27",4.6385,4.6835,4.5934,4.661,52050.0],["1994-06-28",4.661,4.706,4.616,4.6385,45900.0],["1994-06-29",4.6385,4.6835,4.6385,4.6385,30000.0],["1994-06-30",4.6385,4.6835,4.5259,4.5709,73200.0],["1994-07-01",4.5484,4.5484,4.4583,4.5259,77400.0],["1994-07-05",4.5259,4.616,4.5259,4.5484,126300.0],["1994-07-06",4.5259,4.5484,4.4583,4.4583,159000.0],["1994-07-07",4.4358,4.4809,4.4358,4.4583,119550.0],["1994-07-08",4.4358,4.4583,4.3458,4.3908,23700.0],["1994-07-11",4.3908,4.3908,4.3458,4.3908,137550.0],["1994-07-12",4.3683,4.4583,4.3683,4.4583,62100.0],["1994-07-13",4.4358,4.4358,4.3007,4.3908,222900.0],["1994-07-14",4.4133,4.4133,4.2332,4.2332,90450.0],["1994-07-15",4.3232,4.3683,4.3007,4.3458,28200.0],["1994-07-18",4.3683,4.3683,4.3232,4.3458,244050.0],["1994-07-19",4.3683,4.4809,4.3232,4.3458,268500.0],["1994-07-20",4.3908,4.4583,4.3908,4.4583,131700.0],["1994-07-21",4.4583,4.4809,4.4583,4.4809,35400.0],["1994-07-22",4.5259,4.5484,4.4133,4.4358,47700.0],["1994-07-25",4.4358,4.4809,4.4358,4.4583,8250.0],["1994-07-26",4.4358,4.5034,4.4358,4.4583,13800.0],["1994-07-27",4.5034,4.5709,4.4583,4.4809,38550.0],["1994-07-28",4.4583,4.4809,4.4133,4.4583,46050.0],["1994-07-29",4.4358,4.4809,4.4133,4.4133,100050.0],["1994-08-01",4.4133,4.4583,4.4133,4.4583,17400.0],["1994-08-02",4.4809,4.5034,4.4583,4.4809,56550.0],["1994-08-03",4.4809,4.5034,4.4583,4.5034,46050.0],["1994-08-04",4.5034,4.5709,4.5034,4.5709,75300.0],["1994-08-05",4.5484,4.5484,4.5259,4.5484,105450.0],["1994-08-08",4.5484,4.6385,4.5484,4.616,75150.0],["1994-08-09",4.5934,4.661,4.5934,4.661,66900.0],["1994-08-10",4.661,4.661,4.5484,4.5484,65400.0],["1994-08-11",4.5709,4.5709,4.5259,4.5484,51150.0],["1994-08-12",4.5259,4.5934,4.5259,4.5934,13950.0],["1994-08-15",4.5934,4.6385,4.5709,4.6385,18300.0],["1994-08-16",4.616,4.661,4.616,4.616,49050.0],["1994-08-17",4.661,4.6835,4.616,4.6385,96750.0],["1994-08-18",4.616,4.6385,4.616,4.616,11100.0],["1994-08-19",4.616,4.6385,4.5934,4.6385,40950.0],["1994-08-22",4.661,4.6835,4.616,4.6835,42900.0],["1994-08-23",4.6835,4.7961,4.661,4.7736,50700.0],["1994-08-24",4.7511,4.7736,4.6835,4.6835,20700.0],["1994-08-25",4.6835,4.7623,4.661,4.661,39150.0],["1994-08-26",4.661,4.7511,4.661,4.706,29550.0],["1994-08-29",4.7285,4.7511,4.6835,4.7285,13050.0],["1994-08-30",4.6835,4.7285,4.661,4.7285,48900.0],["1994-08-31",4.706,4.7285,4.706,4.7285,41100.0],["1994-09-01",4.706,4.7285,4.706,4.706,37950.0],["1994-09-02",4.706,4.7285,4.706,4.706,7500.0],["1994-09-06",4.706,4.7736,4.706,4.7736,44850.0],["1994-09-07",4.8186,4.8186,4.7736,4.7961,32700.0],["1994-09-08",4.7961,4.8411,4.7961,4.8186,24150.0],["1994-09-09",4.8636,4.8636,4.7961,4.8186,85050.0],["1994-09-12",4.7961,4.7961,4.7736,4.7736,17400.0],["1994-09-13",4.7736,4.7736,4.7736,4.7736,13200.0],["1994-09-14",4.7736,4.7961,4.706,4.706,17700.0],["1994-09-15",4.7285,4.7961,4.7285,4.7961,43800.0],["1994-09-16",4.7736,4.8636,4.7736,4.8636,63150.0],["1994-09-19",4.8186,4.8186,4.7285,4.7961,20700.0],["1994-09-20",4.7961,4.7961,4.706,4.7285,18150.0],["1994-09-21",4.7511,4.7511,4.706,4.7285,57300.0],["1994-09-22",4.7511,4.8411,4.7285,4.8411,22050.0],["1994-09-23",4.8411,4.9762,4.8411,4.9537,95850.0],["1994-09-26",4.9029,4.9256,4.8348,4.9029,16200.0],["1994-09-27",4.8802,4.8802,4.8121,4.8348,72750.0],["1994-09-28",4.7894,4.8348,4.7894,4.8348,31950.0],["1994-09-29",4.8348,4.9029,4.7894,4.9029,26400.0],["1994-09-30",4.8802,4.9029,4.8348,4.8575,44100.0],["1994-10-03",4.8575,4.8575,4.7667,4.7667,49650.0],["1994-10-04",4.7894,4.7894,4.6986,4.6986,46950.0],["1994-10-05",4.7213,4.7667,4.6759,4.7667,123750.0],["1994-10-06",4.744,4.744,4.6986,4.6986,44700.0],["1994-10-07",4.7213,4.7667,4.7213,4.7667,60750.0],["1994-10-10",4.7667,4.8802,4.7667,4.8802,109350.0],["1994-10-11",4.9029,4.9029,4.8802,4.8802,9900.0],["1994-10-12",4.8802,4.8802,4.8575,4.8802,99300.0],["1994-10-13",4.9029,4.9029,4.7894,4.7894,55200.0],["1994-10-14",4.7213,4.7213,4.4943,4.5397,233700.0],["1994-10-17",4.5624,4.5624,4.4943,4.517,152550.0],["1994-10-18",4.5397,4.5397,4.4716,4.517,106500.0],["1994-10-19",4.4943,4.4943,4.4489,4.4943,34350.0],["1994-10-20",4.4716,4.517,4.3581,4.3581,96300.0],["1994-10-21",4.3354,4.3354,4.29,4.3127,129750.0],["1994-10-24",4.3127,4.3354,4.2219,4.2219,62700.0],["1994-10-25",4.2219,4.2673,4.1538,4.2446,33300.0],["1994-10-26",4.2673,4.3354,4.2673,4.3127,43200.0],["1994-10-27",4.3354,4.3581,4.29,4.3581,33900.0],["1994-10-28",4.3581,4.4943,4.29,4.4262,76050.0],["1994-10-31",4.4489,4.5851,4.4262,4.5397,62550.0],["1994-11-01",4.517,4.6532,4.517,4.6305,259050.0],["1994-11-02",4.6532,4.6759,4.6078,4.6305,44400.0],["1994-11-03",4.6305,4.6759,4.6078,4.6759,19350.0],["1994-11-04",4.6759,4.7894,4.6532,4.7894,36450.0],["1994-11-07",4.7667,4.7667,4.5851,4.5851,28800.0],["1994-11-08",4.5851,4.6078,4.4489,4.5397,142800.0],["1994-11-09",4.5624,4.5624,4.4489,4.4489,14700.0],["1994-11-10",4.4489,4.517,4.4489,4.4943,21150.0],["1994-11-11",4.4716,4.4716,4.4489,4.4489,27900.0],["1994-11-14",4.4943,4.5397,4.4943,4.5397,56400.0],["1994-11-15",4.4943,4.4943,4.3808,4.3808,23850.0],["1994-11-16",4.3581,4.3581,4.3354,4.3581,177750.0],["1994-11-17",4.3581,4.4035,4.2673,4.2673,45750.0],["1994-11-18",4.2673,4.29,4.1992,4.2673,27150.0],["1994-11-21",4.2446,4.2673,4.1992,4.1992,25500.0],["1994-11-22",4.1538,4.1538,4.0403,4.0403,69450.0],["1994-11-23",4.0176,4.0403,3.9268,4.0403,46650.0],["1994-11-25",4.0857,4.1538,4.0857,4.1311,14250.0],["1994-11-28",4.1765,4.1765,4.0176,4.0857,11250.0],["1994-11-29",4.063,4.2673,3.9949,4.1311,40200.0],["1994-11-30",4.1311,4.1765,4.1084,4.1538,45600.0],["1994-12-01",4.1538,4.1765,4.1311,4.1765,90900.0],["1994-12-02",4.1538,4.1538,4.1084,4.1311,105150.0],["1994-12-05",4.1538,4.3127,4.1538,4.29,31650.0],["1994-12-06",4.2446,4.2446,4.1992,4.2219,84300.0],["1994-12-07",4.1992,4.29,4.1992,4.29,18600.0],["1994-12-08",4.2446,4.2673,4.2446,4.2446,51000.0],["1994-12-09",4.29,4.4035,4.2219,4.4035,36300.0],["1994-12-12",4.4035,4.4489,4.3581,4.4262,301350.0],["1994-12-13",4.4721,4.4721,4.3115,4.3574,310800.0],["1994-12-14",4.3115,4.3345,4.2427,4.3115,146100.0],["1994-12-15",4.3115,4.3115,4.1969,4.2886,276000.0],["1994-12-16",4.2657,4.2886,4.2657,4.2886,152400.0],["1994-12-19",4.2886,4.2886,4.2427,4.2657,519750.0],["1994-12-20",4.2657,4.3115,4.2427,4.2886,203250.0],["1994-12-21",4.3115,4.4262,4.2657,4.4262,370800.0],["1994-12-22",4.4262,4.4491,4.4262,4.4262,261600.0],["1994-12-23",4.4262,4.4957,4.4262,4.4957,116400.0],["1994-12-27",4.4957,4.5189,4.4725,4.4957,109800.0],["1994-12-28",4.4957,4.4957,4.4494,4.4725,87300.0],["1994-12-29",4.4725,4.5884,4.4725,4.5884,157800.0],["1994-12-30",4.5652,4.8433,4.5652,4.797,151350.0],["1995-01-03",4.7506,4.7738,4.6116,4.7275,507450.0],["1995-01-04",4.7043,4.7043,4.6348,4.6579,291750.0],["1995-01-05",4.6579,4.6579,4.5884,4.6348,98400.0],["1995-01-06",4.6348,4.6348,4.5884,4.6348,39750.0],["1995-01-09",4.5421,4.6348,4.5189,4.6348,679500.0],["1995-01-10",4.6348,4.6348,4.5884,4.6116,28050.0],["1995-01-11",4.6116,4.6116,4.5652,4.5884,116850.0],["1995-01-12",4.5652,4.6116,4.5652,4.6116,106950.0],["1995-01-13",4.5652,4.6116,4.5652,4.6116,104700.0],["1995-01-16",4.6116,4.7506,4.6116,4.7275,177300.0],["1995-01-17",4.7043,4.7506,4.6811,4.7506,695100.0],["1995-01-18",4.7275,4.797,4.7043,4.797,145050.0],["1995-01-19",4.7506,4.7506,4.6811,4.7043,35100.0],["1995-01-20",4.7275,4.7506,4.7043,4.7275,9150.0],["1995-01-23",4.7043,4.7506,4.6579,4.7506,45150.0],["1995-01-24",4.7275,4.7506,4.7275,4.7275,35550.0],["1995-01-25",4.6811,4.7275,4.6579,4.6811,101850.0],["1995-01-26",4.6811,4.7275,4.6579,4.7043,37800.0],["1995-01-27",4.7275,4.7275,4.6811,4.7043,189900.0],["1995-01-30",4.6811,4.7275,4.6811,4.6811,595950.0],["1995-01-31",4.7043,4.7043,4.6579,4.6579,18450.0],["1995-02-01",4.6348,4.6811,4.6116,4.6811,134700.0],["1995-02-02",4.6811,4.7043,4.6811,4.6811,24150.0],["1995-02-03",4.6811,4.7275,4.6811,4.7043,79050.0],["1995-02-06",4.7043,4.7275,4.7043,4.7043,339150.0],["1995-02-07",4.7043,4.7506,4.7043,4.7506,397050.0],["1995-02-08",4.7275,4.7506,4.7275,4.7506,490800.0],["1995-02-09",4.7738,4.8433,4.7738,4.7738,221700.0],["1995-02-10",4.7738,4.7738,4.7275,4.7506,308700.0],["1995-02-13",4.7275,4.7275,4.6348,4.6579,78600.0],["1995-02-14",4.6811,4.6811,4.6116,4.6579,17850.0],["1995-02-15",4.6116,4.6116,4.3567,4.5652,217950.0],["1995-02-16",4.5421,4.5421,4.4494,4.5189,48000.0],["1995-02-17",4.4725,4.5652,4.4725,4.5189,87300.0],["1995-02-21",4.5421,4.5421,4.4262,4.4957,30000.0],["1995-02-22",4.4957,4.5421,4.4957,4.5189,27450.0],["1995-02-23",4.5189,4.6579,4.4725,4.4957,80100.0],["1995-02-24",4.5189,4.5884,4.4957,4.5652,105750.0],["1995-02-27",4.5189,4.5652,4.4725,4.5189,19500.0],["1995-02-28",4.5189,4.5652,4.4725,4.5652,95850.0],["1995-03-01",4.5421,4.5421,4.4957,4.5421,24750.0],["1995-03-02",4.4957,4.4957,4.4494,4.4957,15300.0],["1995-03-03",4.4494,4.4725,4.3567,4.4725,40800.0],["1995-03-06",4.4262,4.4262,4.3567,4.3798,26400.0],["1995-03-07",4.3567,4.3798,4.2872,4.2872,47700.0],["1995-03-08",4.3103,4.3335,4.3103,4.3103,30600.0],["1995-03-09",4.2872,4.3103,4.264,4.3103,27000.0],["1995-03-10",4.2872,4.3798,4.2872,4.3798,39300.0],["1995-03-13",4.3335,4.3335,4.2408,4.3103,124050.0],["1995-03-14",4.3335,4.3567,4.264,4.3567,92850.0],["1995-03-15",4.3103,4.3451,4.2872,4.3103,92850.0],["1995-03-16",4.3103,4.3335,4.2872,4.3103,15000.0],["1995-03-17",4.2872,4.3103,4.2872,4.2872,37350.0],["1995-03-20",4.264,4.2872,4.264,4.264,49500.0],["1995-03-21",4.264,4.403,4.264,4.3798,118050.0],["1995-03-22",4.403,4.4262,4.3335,4.403,140400.0],["1995-03-23",4.3798,4.4725,4.3798,4.4725,125100.0],["1995-03-24",4.4725,4.5421,4.4494,4.5421,36750.0],["1995-03-27",4.5187,4.5421,4.5187,4.5187,43950.0],["1995-03-28",4.5187,4.5304,4.425,4.425,73050.0],["1995-03-29",4.4484,4.5187,4.425,4.425,15450.0],["1995-03-30",4.425,4.5187,4.425,4.5187,17400.0],["1995-03-31",4.5187,4.5655,4.4484,4.5187,36150.0],["1995-04-03",4.5187,4.5655,4.4952,4.5655,83850.0],["1995-04-04",4.5421,4.5421,4.3548,4.4484,177000.0],["1995-04-05",4.4484,4.4484,4.3782,4.4484,60300.0],["1995-04-06",4.4484,4.4484,4.4016,4.425,17850.0],["1995-04-07",4.4016,4.4952,4.4016,4.4484,34950.0],["1995-04-10",4.425,4.5187,4.425,4.5187,75150.0],["1995-04-11",4.4718,4.5655,4.4718,4.5187,161550.0],["1995-04-12",4.5187,4.6123,4.5187,4.5889,40950.0],["1995-04-13",4.5889,4.6357,4.5889,4.6357,7350.0],["1995-04-17",4.6591,4.6591,4.5889,4.6591,27450.0],["1995-04-18",4.6357,4.6357,4.5889,4.6357,33900.0],["1995-04-19",4.6123,4.6591,4.6123,4.6357,76200.0],["1995-04-20",4.6357,4.6825,4.6123,4.6591,56250.0],["1995-04-21",4.6825,4.7294,4.6825,4.6825,81750.0],["1995-04-24",4.6591,4.6825,4.6591,4.6591,26400.0],["1995-04-25",4.6591,4.6825,4.6357,4.6591,88350.0],["1995-04-26",4.6357,4.6825,4.6357,4.6825,11400.0],["1995-04-27",4.6591,4.6825,4.6591,4.6825,34200.0],["1995-04-28",4.6591,4.6591,4.6123,4.6357,110850.0],["1995-05-01",4.6123,4.6591,4.6123,4.6123,70650.0],["1995-05-02",4.6357,4.6825,4.5889,4.6825,37650.0],["1995-05-03",4.6591,4.6825,4.6357,4.6825,12000.0],["1995-05-04",4.6123,4.6591,4.5889,4.6123,33300.0],["1995-05-05",4.6357,4.706,4.5655,4.706,69600.0],["1995-05-08",4.6825,4.6825,4.6825,4.6825,3900.0],["1995-05-09",4.6825,4.7996,4.6591,4.7996,62700.0],["1995-05-10",4.7528,4.7762,4.7528,4.7528,14550.0],["1995-05-11",4.7528,4.823,4.7294,4.7294,39600.0],["1995-05-12",4.7294,4.7294,4.6825,4.6825,52500.0],["1995-05-15",4.6825,4.7294,4.6591,4.7294,38100.0],["1995-05-16",4.7294,4.7294,4.6357,4.706,240000.0],["1995-05-17",4.6825,4.7294,4.6357,4.706,524700.0],["1995-05-18",4.6825,4.706,4.6591,4.6591,159750.0],["1995-05-19",4.6591,4.6591,4.6123,4.6357,61200.0],["1995-05-22",4.6123,4.6591,4.6123,4.6357,87150.0],["1995-05-23",4.6357,4.6591,4.624,4.6591,27750.0],["1995-05-24",4.6591,4.6825,4.6357,4.6825,84900.0],["1995-05-25",4.6591,4.6591,4.6357,4.6357,78150.0],["1995-05-26",4.6123,4.706,4.6123,4.706,9000.0],["1995-05-30",4.6825,4.706,4.6357,4.6591,22800.0],["1995-05-31",4.6123,4.706,4.5889,4.706,70650.0],["1995-06-01",4.6357,4.6825,4.5889,4.6591,32400.0],["1995-06-02",4.6591,4.706,4.6357,4.706,44550.0],["1995-06-05",4.7294,4.7528,4.6357,4.6825,47850.0],["1995-06-06",4.6825,4.706,4.6357,4.6591,116100.0],["1995-06-07",4.6825,4.6825,4.6123,4.6123,65700.0],["1995-06-08",4.6123,4.7762,4.6123,4.7294,128100.0],["1995-06-09",4.706,4.706,4.6591,4.6825,243600.0],["1995-06-12",4.706,4.706,4.6357,4.6591,98700.0],["1995-06-13",4.6357,4.7528,4.6357,4.7294,94350.0],["1995-06-14",4.6825,4.706,4.6825,4.6825,118500.0],["1995-06-15",4.6825,4.7294,4.6591,4.6591,85200.0],["1995-06-16",4.6591,4.706,4.6591,4.706,65550.0],["1995-06-19",4.7294,4.7996,4.7294,4.7762,155850.0],["1995-06-20",4.7762,4.823,4.7528,4.823,53550.0],["1995-06-21",4.8464,4.8933,4.7996,4.8464,89250.0],["1995-06-22",4.8464,4.8698,4.823,4.8698,57900.0],["1995-06-23",4.8698,4.8698,4.8464,4.8464,57000.0],["1995-06-26",4.8698,4.8698,4.8464,4.8698,104700.0],["1995-06-27",4.8933,4.9167,4.8464,4.8933,103950.0],["1995-06-28",4.8696,4.9169,4.8696,4.8696,21000.0],["1995-06-29",4.8696,4.8696,4.846,4.8696,60300.0],["1995-06-30",4.8933,4.9169,4.8696,4.9169,34500.0],["1995-07-03",4.9169,4.9169,4.8696,4.8933,12300.0],["1995-07-05",4.8933,4.8933,4.8696,4.8933,17550.0],["1995-07-06",4.9169,4.9169,4.8696,4.8933,116550.0],["1995-07-07",4.8696,4.9405,4.8696,4.9169,64200.0],["1995-07-10",4.8933,5.0115,4.8933,4.9878,151650.0],["1995-07-11",4.9405,5.0115,4.9405,4.9878,127200.0],["1995-07-12",4.9642,5.0351,4.9642,5.0115,112200.0],["1995-07-13",5.0115,5.0824,4.9878,5.0351,141750.0],["1995-07-14",4.9642,5.0824,4.9642,5.0587,200100.0],["1995-07-17",5.106,5.106,5.0351,5.0351,51300.0],["1995-07-18",5.0587,5.0587,4.9169,4.9405,35850.0],["1995-07-19",4.9642,5.0115,4.9642,4.9642,45750.0],["1995-07-20",4.9642,4.9642,4.8933,4.9405,59100.0],["1995-07-21",4.9405,5.0115,4.9405,5.0115,96450.0],["1995-07-24",4.9642,4.9878,4.9405,4.9405,88800.0],["1995-07-25",4.9642,4.9642,4.9169,4.9405,166800.0],["1995-07-26",4.9405,4.9405,4.7751,4.846,45900.0],["1995-07-27",4.8696,4.8696,4.7751,4.8696,53700.0],["1995-07-28",4.8696,4.8933,4.8223,4.8933,91050.0],["1995-07-31",4.8223,4.9169,4.8223,4.9169,30600.0],["1995-08-01",4.8696,4.8933,4.8696,4.8696,19350.0],["1995-08-02",4.8933,4.8933,4.846,4.8933,71850.0],["1995-08-03",4.8933,4.8933,4.7751,4.846,356250.0],["1995-08-04",4.8696,4.8696,4.846,4.8696,102750.0],["1995-08-07",4.8933,4.8933,4.7987,4.8933,157950.0],["1995-08-08",4.8696,4.8933,4.846,4.8933,49050.0],["1995-08-09",4.8933,4.8933,4.7751,4.7987,103800.0],["1995-08-10",4.7987,4.846,4.7987,4.846,164400.0],["1995-08-11",4.846,4.8933,4.8223,4.8933,37800.0],["1995-08-14",4.9169,4.9878,4.846,4.9878,206700.0],["1995-08-15",4.9878,4.9878,4.8933,4.9405,115050.0],["1995-08-16",4.9405,4.9642,4.9169,4.9405,148950.0],["1995-08-17",4.9642,4.9642,4.8933,4.9405,160800.0],["1995-08-18",4.9878,5.106,4.9878,5.106,109200.0],["1995-08-21",5.0587,5.2006,5.0587,5.1769,131400.0],["1995-08-22",5.2006,5.3424,5.1769,5.2951,182100.0],["1995-08-23",5.3424,5.4606,5.3188,5.4133,155850.0],["1995-08-24",5.3897,5.437,5.3188,5.3897,283050.0],["1995-08-25",5.3897,5.4133,5.366,5.4133,104250.0],["1995-08-28",5.5079,5.5315,5.4842,5.5315,118350.0],["1995-08-29",5.6261,5.8625,5.6261,5.697,135750.0],["1995-08-30",5.6733,5.8388,5.6733,5.7915,112050.0],["1995-08-31",5.7915,5.8861,5.7679,5.8388,91650.0],["1995-09-01",5.8388,5.9806,5.7915,5.9806,76950.0],["1995-09-05",5.9334,6.0279,5.8625,5.9334,185250.0],["1995-09-06",5.9097,5.957,5.9097,5.9334,131850.0],["1995-09-07",5.9334,6.0516,5.9334,6.0043,227850.0],["1995-09-08",6.0043,6.0516,5.9334,5.9806,92700.0],["1995-09-11",6.0043,6.0516,5.957,5.9806,114300.0],["1995-09-12",5.9807,6.0516,5.9807,6.0279,104250.0],["1995-09-13",6.0279,6.0397,5.9807,6.0279,87750.0],["1995-09-14",6.0279,6.0752,6.0043,6.0279,98700.0],["1995-09-15",5.9807,5.9807,5.7679,5.8388,196500.0],["1995-09-18",5.8152,5.9806,5.7443,5.9806,95100.0],["1995-09-19",5.957,5.957,5.8861,5.9334,12150.0],["1995-09-20",5.9097,6.0043,5.9097,5.9334,44700.0],["1995-09-21",5.9688,5.9688,5.7679,5.8861,112350.0],["1995-09-22",5.8625,5.8861,5.7679,5.8152,62850.0],["1995-09-25",5.8152,5.8152,5.7206,5.7679,46800.0],["1995-09-26",5.8152,5.8152,5.7443,5.7679,54150.0],["1995-09-27",5.7917,5.7917,5.6487,5.7202,40200.0],["1995-09-28",5.7202,5.7441,5.6964,5.7202,79500.0],["1995-09-29",5.6487,5.7202,5.6487,5.7202,27900.0],["1995-10-02",5.7202,5.7202,5.6726,5.6964,23100.0],["1995-10-03",5.7441,5.7679,5.6487,5.6964,38100.0],["1995-10-04",5.6726,5.6726,5.6487,5.6487,13650.0],["1995-10-05",5.6249,5.6249,5.4819,5.5057,61350.0],["1995-10-06",5.4819,5.6726,5.4819,5.6487,47700.0],["1995-10-09",5.6249,5.6249,5.5296,5.5534,75150.0],["1995-10-10",5.5296,5.6011,5.5057,5.5296,293100.0],["1995-10-11",5.4819,5.5057,5.4581,5.5057,17850.0],["1995-10-12",5.4581,5.5296,5.3866,5.5296,99600.0],["1995-10-13",5.4819,5.6726,5.4819,5.6487,60000.0],["1995-10-16",5.6964,5.6964,5.5772,5.6964,81150.0],["1995-10-17",5.6487,5.6726,5.6249,5.6249,10350.0],["1995-10-18",5.6726,5.6726,5.6011,5.6487,30900.0],["1995-10-19",5.6726,5.6726,5.6249,5.6487,18000.0],["1995-10-20",5.6487,5.6964,5.6011,5.6964,20550.0],["1995-10-23",5.6964,5.7679,5.6487,5.7679,61950.0],["1995-10-24",5.7441,5.7441,5.6726,5.6964,25500.0],["1995-10-25",5.6726,5.7441,5.5772,5.6011,39000.0],["1995-10-26",5.6011,5.6011,5.4342,5.4581,19800.0],["1995-10-27",5.4581,5.4581,5.4581,5.4581,21450.0],["1995-10-30",5.4819,5.4819,5.4104,5.4104,148950.0],["1995-10-31",5.4581,5.4581,5.3389,5.3389,58950.0],["1995-11-01",5.3865,5.4581,5.3389,5.4581,37200.0],["1995-11-02",5.4581,5.6249,5.4104,5.5296,83250.0],["1995-11-03",5.4819,5.6249,5.4819,5.5534,31050.0],["1995-11-06",5.5057,5.5296,5.3865,5.4104,15450.0],["1995-11-07",5.4104,5.4342,5.3865,5.3865,29700.0],["1995-11-08",5.3866,5.4819,5.3866,5.4819,29250.0],["1995-11-09",5.5772,5.5772,5.4581,5.5296,47850.0],["1995-11-10",5.4819,5.5296,5.4819,5.4819,8550.0],["1995-11-13",5.4819,5.4819,5.4581,5.4819,7950.0],["1995-11-14",5.4819,5.5057,5.4104,5.4104,36750.0],["1995-11-15",5.3627,5.4104,5.2912,5.3627,16500.0],["1995-11-16",5.3627,5.4342,5.3627,5.4342,9300.0],["1995-11-17",5.4104,5.5057,5.4104,5.4819,35400.0],["1995-11-20",5.4581,5.4819,5.4342,5.4581,20100.0],["1995-11-21",5.4581,5.4581,5.3627,5.4581,59100.0],["1995-11-22",5.4342,5.4581,5.3865,5.3865,12600.0],["1995-11-24",5.4104,5.4104,5.3627,5.3627,3750.0],["1995-11-27",5.3627,5.4104,5.3389,5.3627,20550.0],["1995-11-28",5.3865,5.4342,5.3627,5.3865,105600.0],["1995-11-29",5.4104,5.4819,5.4104,5.4342,71550.0],["1995-11-30",5.4342,5.7202,5.4342,5.7202,144000.0],["1995-12-01",5.6726,5.6726,5.5772,5.5772,51450.0],["1995-12-04",5.4342,5.5296,5.4104,5.4819,72750.0],["1995-12-05",5.4104,5.5772,5.4104,5.5534,188550.0],["1995-12-06",5.5534,5.5534,5.5057,5.5534,94200.0],["1995-12-07",5.5057,5.5534,5.5057,5.5534,34350.0],["1995-12-08",5.5057,5.5296,5.5057,5.5296,20700.0],["1995-12-11",5.5296,5.5296,5.5057,5.5296,43350.0],["1995-12-12",5.5296,5.5296,5.5057,5.5057,5400.0],["1995-12-13",5.5057,5.6249,5.458,5.5772,140400.0],["1995-12-14",5.5534,5.6249,5.5296,5.6011,2022450.0],["1995-12-15",5.6011,5.6487,5.5772,5.6249,283200.0],["1995-12-18",5.6011,5.6011,5.4342,5.4342,260100.0],["1995-12-19",5.4819,5.6249,5.4581,5.6249,165000.0],["1995-12-20",5.6487,5.7441,5.6249,5.6726,211350.0],["1995-12-21",5.6249,5.6487,5.6011,5.6249,171150.0],["1995-12-22",5.6487,5.8156,5.6487,5.7679,123750.0],["1995-12-26",5.7917,5.7917,5.7202,5.7917,48300.0],["1995-12-27",5.8156,5.8156,5.7679,5.7679,73950.0],["1995-12-28",5.7917,5.8156,5.7202,5.8156,57750.0],["1995-12-29",5.8156,5.8394,5.7679,5.8394,121200.0],["1996-01-02",5.7917,5.8871,5.7917,5.8156,103800.0],["1996-01-03",5.8156,6.2684,5.7679,6.1016,478350.0],["1996-01-04",6.1254,6.1492,6.0539,6.1016,130950.0],["1996-01-05",6.1016,6.1016,5.9347,6.0539,112200.0],["1996-01-08",6.0777,6.0777,6.0539,6.0777,10800.0],["1996-01-09",6.1016,6.1254,6.0062,6.0777,287400.0],["1996-01-10",6.1258,6.1258,5.9336,5.9336,118050.0],["1996-01-11",5.9817,6.0297,5.9096,6.0057,110100.0],["1996-01-12",5.9817,6.0537,5.9576,6.0057,35100.0],["1996-01-15",6.0057,6.0057,5.9576,5.9576,198600.0],["1996-01-16",6.0057,6.0057,5.9817,5.9817,226800.0],["1996-01-17",6.0057,6.1738,6.0057,6.1498,198600.0],["1996-01-18",6.1498,6.1738,6.0537,6.1498,179400.0],["1996-01-19",6.1498,6.1738,6.1018,6.1738,96000.0],["1996-01-22",6.2219,6.4621,6.1979,6.39,91200.0],["1996-01-23",6.39,6.4621,6.2459,6.4381,110400.0],["1996-01-24",6.4381,6.5102,6.4141,6.4141,10500.0],["1996-01-25",6.39,6.4141,6.2459,6.2699,228600.0],["1996-01-26",6.2699,6.366,6.2459,6.318,153450.0],["1996-01-29",6.318,6.366,6.2939,6.342,81600.0],["1996-01-30",6.342,6.39,6.2939,6.342,136800.0],["1996-01-31",6.2459,6.318,5.9096,6.2459,319950.0],["1996-02-01",6.2459,6.366,6.1979,6.342,58650.0],["1996-02-02",6.342,6.366,6.2459,6.2939,16950.0],["1996-02-05",6.2699,6.318,6.0537,6.1979,87750.0],["1996-02-06",6.2459,6.2459,6.0537,6.1738,157950.0],["1996-02-07",6.1498,6.1979,6.1258,6.1738,70050.0],["1996-02-08",6.1258,6.39,6.1258,6.2219,60600.0],["1996-02-09",6.2699,6.318,6.2219,6.2459,238800.0],["1996-02-12",6.2459,6.5101,6.2459,6.5101,81450.0],["1996-02-13",6.4861,6.6062,6.4861,6.6062,98100.0],["1996-02-14",6.6303,6.6303,6.318,6.4381,137250.0],["1996-02-15",6.4621,6.5822,6.4381,6.4861,82800.0],["1996-02-16",6.5102,6.5102,6.4381,6.4861,12000.0],["1996-02-20",6.4381,6.4381,6.342,6.366,17100.0],["1996-02-21",6.342,6.4141,6.2939,6.342,47850.0],["1996-02-22",6.318,6.366,6.2699,6.366,122400.0],["1996-02-23",6.366,6.366,6.2459,6.2939,66600.0],["1996-02-26",6.2939,6.2939,6.2219,6.2699,66450.0],["1996-02-27",6.2219,6.2219,6.1498,6.1738,42600.0],["1996-02-28",6.1738,6.342,6.1738,6.2459,72000.0],["1996-02-29",6.1979,6.1979,6.1258,6.1258,31650.0],["1996-03-01",6.1738,6.2219,6.1498,6.1738,61650.0],["1996-03-04",6.2219,6.318,6.1498,6.2459,174450.0],["1996-03-05",6.1498,6.2219,6.0057,6.0537,263250.0],["1996-03-06",6.0537,6.1498,6.0537,6.1498,425100.0],["1996-03-07",6.1258,6.1258,6.0777,6.1018,163050.0],["1996-03-08",5.9576,6.1018,5.9336,6.0777,299100.0],["1996-03-11",6.0297,6.1018,6.0057,6.0777,316650.0],["1996-03-12",5.9817,6.0777,5.9817,6.0537,224250.0],["1996-03-13",6.0297,6.0297,6.0057,6.0057,421650.0],["1996-03-14",5.9576,5.9817,5.7895,5.7895,472200.0],["1996-03-15",5.7414,5.8615,5.7174,5.7174,166950.0],["1996-03-18",5.7414,5.8856,5.7414,5.8615,390750.0],["1996-03-19",5.8375,5.8856,5.7895,5.8856,506100.0],["1996-03-20",5.8856,5.8856,5.7895,5.8375,113850.0],["1996-03-21",5.8375,5.8375,5.7655,5.8375,422550.0],["1996-03-22",5.8135,5.8615,5.7174,5.8615,161400.0],["1996-03-25",5.8615,5.8856,5.8135,5.8375,49050.0],["1996-03-26",5.8375,5.9096,5.8135,5.8856,40350.0],["1996-03-27",5.9096,5.9336,5.8135,5.8375,45750.0],["1996-03-28",5.8135,5.9336,5.7654,5.9096,114300.0],["1996-03-29",5.9096,5.9096,5.7895,5.8135,127200.0],["1996-04-01",5.7895,5.9576,5.7414,5.9576,99150.0],["1996-04-02",5.9817,5.9817,5.8856,5.9096,56100.0],["1996-04-03",5.9096,5.9576,5.8375,5.9576,53700.0],["1996-04-04",5.9576,6.0297,5.9096,5.9096,58800.0],["1996-04-08",5.7655,5.8375,5.7655,5.8375,108750.0],["1996-04-09",5.8615,5.8856,5.8135,5.8856,69150.0],["1996-04-10",5.8375,5.8856,5.8135,5.8856,146700.0],["1996-04-11",5.934,5.934,5.5949,5.6918,156000.0],["1996-04-12",5.716,5.8856,5.716,5.8856,57150.0],["1996-04-15",5.8856,5.934,5.8129,5.8613,541500.0],["1996-04-16",5.8371,5.9582,5.7645,5.8371,116850.0],["1996-04-17",5.8129,5.8613,5.8129,5.8613,80550.0],["1996-04-18",5.8613,5.8856,5.8371,5.8613,124050.0],["1996-04-19",5.8856,5.9098,5.8371,5.9098,110250.0],["1996-04-22",5.9098,5.9098,5.8371,5.8371,42600.0],["1996-04-23",5.8371,5.9582,5.8371,5.9582,73350.0],["1996-04-24",5.9824,6.0067,5.8129,5.8371,50700.0],["1996-04-25",5.8613,5.9582,5.8129,5.9582,150900.0],["1996-04-26",5.9582,6.0551,5.9582,6.0309,53250.0],["1996-04-29",6.0067,6.0067,5.934,5.9582,47700.0],["1996-04-30",5.9582,5.9582,5.9098,5.934,6000.0],["1996-05-01",5.9582,5.9582,5.8613,5.8856,47550.0],["1996-05-02",5.8613,5.8613,5.7887,5.8129,151650.0],["1996-05-03",5.7887,5.9098,5.7887,5.8613,82200.0],["1996-05-06",5.8371,5.8371,5.716,5.716,250650.0],["1996-05-07",5.716,5.7645,5.6434,5.6434,199200.0],["1996-05-08",5.6676,5.6676,5.5223,5.5949,381300.0],["1996-05-09",5.5949,5.6191,5.5949,5.6191,63000.0],["1996-05-10",5.6191,5.6918,5.5949,5.6676,285300.0],["1996-05-13",5.6918,5.7402,5.6676,5.716,96600.0],["1996-05-14",5.716,5.7402,5.6918,5.716,247650.0],["1996-05-15",5.716,5.7645,5.716,5.7645,159000.0],["1996-05-16",5.7887,5.7887,5.7402,5.7645,113250.0],["1996-05-17",5.7887,5.7887,5.7402,5.7645,76950.0],["1996-05-20",5.7645,5.8371,5.7645,5.8371,143100.0],["1996-05-21",5.8856,6.0067,5.8613,6.0067,235350.0],["1996-05-22",6.0067,6.0793,5.9824,6.0551,154650.0],["1996-05-23",6.0793,6.1278,6.0309,6.1035,201300.0],["1996-05-24",6.1035,6.1762,6.1035,6.1278,52950.0],["1996-05-28",6.1278,6.152,6.0067,6.0067,70500.0],["1996-05-29",5.9824,5.9824,5.716,5.822,297300.0],["1996-05-30",5.8129,5.8129,5.7645,5.7645,193350.0],["1996-05-31",5.7887,5.8856,5.7645,5.8129,90150.0],["1996-06-03",5.8613,5.934,5.8129,5.934,85050.0],["1996-06-04",5.9098,5.9824,5.8856,5.934,71850.0],["1996-06-05",5.9824,6.1035,5.9824,6.0793,29400.0],["1996-06-06",6.1035,6.152,6.0793,6.1035,64500.0],["1996-06-07",6.0551,6.0551,5.9098,6.0309,104400.0],["1996-06-10",6.0309,6.0793,6.0067,6.0067,34800.0],["1996-06-11",6.0067,6.1035,6.0067,6.0793,24000.0],["1996-06-12",6.1035,6.152,6.0793,6.152,72600.0],["1996-06-13",6.1762,6.1762,6.0793,6.1035,49050.0],["1996-06-14",6.1035,6.1762,6.1035,6.1278,40800.0],["1996-06-17",6.1278,6.1278,6.0793,6.1035,66000.0],["1996-06-18",6.1035,6.2004,6.1035,6.1762,25200.0],["1996-06-19",6.1762,6.1762,6.0309,6.0793,25200.0],["1996-06-20",6.1278,6.1278,5.934,5.9824,54600.0],["1996-06-21",5.9582,6.0551,5.9582,6.0551,69150.0],["1996-06-24",6.0551,6.0551,6.0067,6.0309,16200.0],["1996-06-25",6.0309,6.0309,5.8613,5.8856,82650.0],["1996-06-26",5.8613,5.9824,5.8613,5.934,45600.0],["1996-06-27",5.9098,5.9582,5.8371,5.8613,114450.0],["1996-06-28",5.8613,5.8613,5.8371,5.8371,130350.0],["1996-07-01",5.8613,5.8613,5.7887,5.8129,101850.0],["1996-07-02",5.7887,5.9098,5.7887,5.9098,44250.0],["1996-07-03",5.9582,5.9824,5.8613,5.9824,51000.0],["1996-07-05",5.9582,5.9582,5.8371,5.8371,38250.0],["1996-07-08",5.8613,5.8613,5.7645,5.7887,82950.0],["1996-07-09",5.8371,5.8613,5.7887,5.8613,54900.0],["1996-07-10",5.8613,5.934,5.716,5.7645,57300.0],["1996-07-11",5.7156,5.74,5.6912,5.6912,66900.0],["1996-07-12",5.6912,5.6912,5.6423,5.6912,69300.0],["1996-07-15",5.7156,5.7156,5.6912,5.7156,94500.0],["1996-07-16",5.6912,5.7889,5.6912,5.7156,105300.0],["1996-07-17",5.7645,5.8866,5.74,5.8622,39450.0],["1996-07-18",5.8866,5.9599,5.8866,5.9354,31500.0],["1996-07-19",5.9354,5.9354,5.8133,5.8622,118950.0],["1996-07-22",5.8133,5.8866,5.7889,5.8866,15300.0],["1996-07-23",5.9354,6.0331,5.911,5.9599,73800.0],["1996-07-24",5.9354,5.9354,5.8377,5.8377,41100.0],["1996-07-25",5.8377,5.8377,5.6912,5.6912,174000.0],["1996-07-26",5.74,5.7645,5.6668,5.74,148050.0],["1996-07-29",5.7645,5.7645,5.6179,5.6423,69300.0],["1996-07-30",5.6668,5.7645,5.5935,5.7645,101700.0],["1996-07-31",5.74,5.7645,5.6912,5.7645,71700.0],["1996-08-01",5.74,5.7889,5.6668,5.7889,94500.0],["1996-08-02",5.911,6.082,5.8866,6.082,100800.0],["1996-08-05",6.082,6.1308,6.0331,6.1064,45150.0],["1996-08-06",6.082,6.082,5.911,5.9354,85650.0],["1996-08-07",5.9843,5.9843,5.911,5.9599,43350.0],["1996-08-08",5.8866,5.9843,5.8866,5.9599,46200.0],["1996-08-09",5.9599,5.9843,5.8866,5.9354,52050.0],["1996-08-12",5.9354,5.9354,5.8377,5.911,27300.0],["1996-08-13",5.911,5.9599,5.8622,5.8866,70350.0],["1996-08-14",5.8377,5.9354,5.8377,5.9354,27000.0],["1996-08-15",5.911,5.9599,5.8133,5.9599,79050.0],["1996-08-16",5.9354,5.9599,5.8866,5.9354,64200.0],["1996-08-19",5.9354,5.9354,5.8866,5.9354,16200.0],["1996-08-20",5.9599,5.9599,5.8377,5.8377,11550.0],["1996-08-21",5.8377,5.9599,5.7889,5.9599,30150.0],["1996-08-22",5.9354,5.9354,5.8622,5.911,22500.0],["1996-08-23",5.911,5.9354,5.7889,5.8377,113700.0],["1996-08-26",5.8377,5.8866,5.8133,5.8622,63600.0],["1996-08-27",5.8377,5.8866,5.8377,5.8866,148500.0],["1996-08-28",5.8622,6.1308,5.8622,6.082,134550.0],["1996-08-29",6.0331,6.1064,6.0331,6.0576,104250.0],["1996-08-30",6.0576,6.1064,6.0331,6.082,33900.0],["1996-09-03",6.082,6.082,6.0087,6.0576,34200.0],["1996-09-04",6.082,6.082,6.0331,6.0331,78150.0],["1996-09-05",6.082,6.1064,6.0576,6.1064,37350.0],["1996-09-06",6.082,6.2285,6.082,6.1797,35250.0],["1996-09-09",6.1797,6.424,6.1797,6.3751,194700.0],["1996-09-10",6.3507,6.3507,6.253,6.2774,33150.0],["1996-09-11",6.253,6.3995,6.2041,6.3995,57750.0],["1996-09-12",6.3995,6.424,6.3995,6.424,90750.0],["1996-09-13",6.4484,6.4728,6.424,6.4484,188100.0],["1996-09-16",6.4972,6.4972,6.424,6.4728,36000.0],["1996-09-17",6.4728,6.4728,6.3262,6.3262,39150.0],["1996-09-18",6.2774,6.2774,6.1553,6.1797,51750.0],["1996-09-19",6.1797,6.3507,6.1553,6.3262,39450.0],["1996-09-20",6.2774,6.4728,6.2774,6.4728,86700.0],["1996-09-23",6.4728,6.4728,6.3262,6.3262,70650.0],["1996-09-24",6.3507,6.3751,6.2774,6.2774,109500.0],["1996-09-25",6.3018,6.3751,6.2774,6.3018,228900.0],["1996-09-26",6.3507,6.3507,6.253,6.3018,120600.0],["1996-09-27",6.3262,6.424,6.3262,6.3507,116400.0],["1996-09-30",6.3751,6.424,6.1553,6.1553,199950.0],["1996-10-01",6.2041,6.2285,6.1064,6.1308,158250.0],["1996-10-02",6.1797,6.424,6.1797,6.3995,147000.0],["1996-10-03",6.3995,6.4484,6.3751,6.4484,31500.0],["1996-10-04",6.424,6.5217,6.424,6.4972,45300.0],["1996-10-07",6.4728,6.5461,6.4728,6.5217,19800.0],["1996-10-08",6.5217,6.5461,6.3995,6.3995,68700.0],["1996-10-09",6.3751,6.3995,6.3262,6.3507,106650.0],["1996-10-10",6.3999,6.4738,6.3753,6.4738,18900.0],["1996-10-11",6.4738,6.6707,6.4738,6.5968,58350.0],["1996-10-14",6.6214,6.6461,6.5476,6.6214,83700.0],["1996-10-15",6.5968,6.7691,6.5968,6.7199,100500.0],["1996-10-16",6.7445,6.7445,6.6214,6.6953,47250.0],["1996-10-17",6.6953,6.8184,6.6953,6.8184,115500.0],["1996-10-18",6.8184,6.843,6.8184,6.8184,8100.0],["1996-10-21",6.8184,6.843,6.7445,6.7937,63000.0],["1996-10-22",6.7691,6.843,6.7691,6.843,31800.0],["1996-10-23",6.8184,6.843,6.6707,6.7445,28200.0],["1996-10-24",6.7445,6.7937,6.7445,6.7937,34200.0],["1996-10-25",6.7691,6.8676,6.7445,6.843,84150.0],["1996-10-28",6.9414,7.1384,6.843,7.1384,417600.0],["1996-10-29",7.163,7.2368,6.9661,7.0891,608700.0],["1996-10-30",7.0891,7.0891,6.9661,7.0153,109950.0],["1996-10-31",6.9907,7.0891,6.9907,7.0645,100650.0],["1996-11-01",7.0399,7.0645,6.9414,6.9414,42900.0],["1996-11-04",6.9907,7.1137,6.9661,7.1137,31800.0],["1996-11-05",7.0891,7.2122,6.9907,6.9907,153300.0],["1996-11-06",7.0153,7.0891,6.843,7.0153,136800.0],["1996-11-07",7.0153,7.1384,7.0153,7.0891,71850.0],["1996-11-08",7.1137,7.286,7.0891,7.2368,67650.0],["1996-11-11",7.1876,7.1876,7.1384,7.163,69000.0],["1996-11-12",7.1384,7.3353,7.0645,7.286,105900.0],["1996-11-13",7.2614,7.3599,7.1876,7.2122,379200.0],["1996-11-14",7.1876,7.286,7.163,7.286,74550.0],["1996-11-15",7.3353,7.3845,7.286,7.3845,129450.0],["1996-11-18",7.3845,7.4091,7.286,7.3845,83850.0],["1996-11-19",7.4337,7.4337,7.3107,7.3353,109950.0],["1996-11-20",7.3353,7.3353,7.286,7.286,35100.0],["1996-11-21",7.2984,7.3107,7.2122,7.286,64200.0],["1996-11-22",7.286,7.3107,7.2122,7.286,52500.0],["1996-11-25",7.286,7.286,7.1876,7.2368,102600.0],["1996-11-26",7.2368,7.286,7.1876,7.2614,144150.0],["1996-11-27",7.286,7.3599,7.2614,7.3599,27900.0],["1996-11-29",7.3107,7.3107,7.0891,7.0891,75000.0],["1996-12-02",7.0891,7.3845,7.0891,7.3845,86850.0],["1996-12-03",7.3845,7.3845,7.3107,7.3599,53100.0],["1996-12-04",7.286,7.3599,7.2368,7.3599,132450.0],["1996-12-05",7.3353,7.4091,7.3353,7.3599,123300.0],["1996-12-06",7.286,7.3107,7.2122,7.3107,140850.0],["1996-12-09",7.286,7.5322,7.286,7.5322,55200.0],["1996-12-10",7.6307,7.6553,7.5322,7.5568,117000.0],["1996-12-11",7.483,7.5076,7.4091,7.4337,48600.0],["1996-12-12",7.4337,7.4584,7.3107,7.3845,32400.0],["1996-12-13",7.3845,7.4337,7.2614,7.3353,26850.0],["1996-12-16",7.286,7.3353,7.286,7.286,7350.0],["1996-12-17",7.286,7.3353,7.2122,7.3107,129600.0],["1996-12-18",7.3353,7.3845,7.3353,7.3845,121500.0],["1996-12-19",7.4337,7.5322,7.4337,7.483,157200.0],["1996-12-20",7.5568,7.5568,7.4091,7.4337,122850.0],["1996-12-23",7.4583,7.4583,7.3353,7.3599,54150.0],["1996-12-24",7.3107,7.4091,7.3107,7.4091,30600.0],["1996-12-26",7.3599,7.4091,7.3107,7.3845,129600.0],["1996-12-27",7.3845,7.3845,7.3599,7.3845,114450.0],["1996-12-30",7.3599,7.4337,7.3599,7.3845,130050.0],["1996-12-31",7.3599,7.4584,7.3599,7.4337,56700.0],["1997-01-02",7.3845,7.4091,7.2368,7.2368,86550.0],["1997-01-03",7.2122,7.3107,7.1137,7.3107,177600.0],["1997-01-06",7.286,7.3599,7.2122,7.286,176700.0],["1997-01-07",7.286,7.4584,7.2614,7.3845,159300.0],["1997-01-08",7.3599,7.4337,7.3476,7.3599,77700.0],["1997-01-09",7.3599,7.3599,7.2368,7.3107,138600.0],["1997-01-10",7.2614,7.286,7.2122,7.2368,181950.0],["1997-01-13",7.2864,7.2864,7.0138,7.0633,71400.0],["1997-01-14",7.0881,7.2368,6.9146,7.1873,240450.0],["1997-01-15",7.1625,7.1873,7.1377,7.1625,87600.0],["1997-01-16",7.1872,7.2368,7.1253,7.212,126000.0],["1997-01-17",7.1873,7.336,7.1873,7.3112,45300.0],["1997-01-20",7.2864,7.4103,7.2864,7.3855,32850.0],["1997-01-21",7.3607,7.3855,7.2864,7.3112,84600.0],["1997-01-22",7.2864,7.3607,7.2864,7.3607,150900.0],["1997-01-23",7.336,7.5094,7.336,7.4599,88950.0],["1997-01-24",7.4847,7.4847,7.3112,7.3607,172200.0],["1997-01-27",7.3607,7.3855,7.3112,7.3112,106350.0],["1997-01-28",7.336,7.3855,7.2864,7.336,181500.0],["1997-01-29",7.336,7.336,7.1377,7.1625,71850.0],["1997-01-30",7.0881,7.1873,7.0633,7.1377,138900.0],["1997-01-31",7.1377,7.212,7.1377,7.1625,35850.0],["1997-02-03",7.0881,7.1873,7.0881,7.1377,76050.0],["1997-02-04",7.1377,7.1377,6.989,7.0633,172500.0],["1997-02-05",7.1129,7.2616,7.0633,7.212,70050.0],["1997-02-06",7.212,7.2368,7.212,7.2368,34050.0],["1997-02-07",7.212,7.2616,7.1873,7.2616,105150.0],["1997-02-10",7.2368,7.274,7.212,7.2368,110250.0],["1997-02-11",7.212,7.2244,7.1129,7.1873,33300.0],["1997-02-12",7.1873,7.336,7.1377,7.3112,48600.0],["1997-02-13",7.3112,7.4351,7.2616,7.4351,97500.0],["1997-02-14",7.4103,7.4599,7.4103,7.4351,213450.0],["1997-02-18",7.4103,7.4351,7.336,7.3607,192150.0],["1997-02-19",7.3112,7.3607,7.2616,7.2864,85350.0],["1997-02-20",7.3112,7.3855,7.2864,7.3855,103350.0],["1997-02-21",7.336,7.3855,7.3112,7.336,208200.0],["1997-02-24",7.336,7.3607,7.212,7.336,51450.0],["1997-02-25",7.3359,7.3855,7.3359,7.3855,51300.0],["1997-02-26",7.3855,7.4351,7.2616,7.4103,25650.0],["1997-02-27",7.4351,7.4351,7.2368,7.3112,148500.0],["1997-02-28",7.3112,7.4599,7.3112,7.4351,117000.0],["1997-03-03",7.4103,7.4103,7.2864,7.3855,125100.0],["1997-03-04",7.3607,7.4351,7.3607,7.4351,137700.0],["1997-03-05",7.3607,7.4351,7.336,7.4351,191700.0],["1997-03-06",7.4103,7.4351,7.3112,7.336,90600.0],["1997-03-07",7.3112,7.4351,7.3112,7.4103,76800.0],["1997-03-10",7.4103,7.4847,7.3855,7.4351,77100.0],["1997-03-11",7.4351,7.5838,7.4351,7.559,148500.0],["1997-03-12",7.5342,7.6086,7.5094,7.559,133800.0],["1997-03-13",7.559,7.559,7.3607,7.3855,337950.0],["1997-03-14",7.3359,7.4103,7.3359,7.3855,56850.0],["1997-03-17",7.3855,7.3855,7.2368,7.336,56850.0],["1997-03-18",7.3359,7.3855,7.2864,7.3855,42450.0],["1997-03-19",7.4103,7.4103,7.3359,7.3855,97950.0],["1997-03-20",7.3855,7.4103,7.2864,7.4103,94650.0],["1997-03-21",7.4351,7.4599,7.3607,7.4351,65100.0],["1997-03-24",7.4599,7.4599,7.3855,7.4103,316650.0],["1997-03-25",7.4103,7.4599,7.2864,7.336,66900.0],["1997-03-26",7.2864,7.3607,7.2616,7.336,114450.0],["1997-03-27",7.3359,7.3855,7.2864,7.2864,202050.0],["1997-03-31",7.2368,7.2864,7.1625,7.2368,2601450.0],["1997-04-01",7.2368,7.2368,7.0881,7.1625,67800.0],["1997-04-02",7.1625,7.1625,7.0633,7.1129,276000.0],["1997-04-03",7.1129,7.1129,6.9146,6.9642,59700.0],["1997-04-04",6.989,7.0385,6.9394,6.9642,73650.0],["1997-04-07",7.0138,7.0633,7.0138,7.0633,64050.0],["1997-04-08",7.0385,7.0881,6.989,7.0881,15600.0],["1997-04-09",7.0385,7.1377,6.989,6.989,26700.0],["1997-04-10",7.0138,7.0633,6.9642,7.0138,63300.0],["1997-04-11",7.0387,7.0886,6.9389,6.9638,40800.0],["1997-04-14",6.9389,6.9638,6.889,6.9139,33450.0],["1997-04-15",6.9139,6.9888,6.9139,6.9888,23400.0],["1997-04-16",6.9888,6.9888,6.9139,6.9638,20850.0],["1997-04-17",6.889,6.9888,6.889,6.9389,39150.0],["1997-04-18",6.9638,6.9888,6.9389,6.9389,17250.0],["1997-04-21",6.889,6.889,6.5395,6.6144,157050.0],["1997-04-22",6.6144,6.8141,6.4646,6.8141,144600.0],["1997-04-23",6.7642,6.7891,6.7392,6.7891,63300.0],["1997-04-24",6.839,6.839,6.7392,6.7642,40950.0],["1997-04-25",6.7392,6.7642,6.6643,6.6643,45600.0],["1997-04-28",6.6394,6.7891,6.5645,6.7392,244650.0],["1997-04-29",6.7891,7.0637,6.7642,6.9888,241350.0],["1997-04-30",6.7891,7.0637,6.7891,6.9638,249750.0],["1997-05-01",6.9638,7.3632,6.9638,7.3133,195750.0],["1997-05-02",7.3133,7.3882,7.2883,7.3632,225450.0],["1997-05-05",7.3632,7.3632,7.2634,7.2883,220500.0],["1997-05-06",7.3382,7.3882,7.2634,7.2883,493950.0],["1997-05-07",7.2634,7.3632,7.2384,7.3632,347250.0],["1997-05-08",7.1885,7.3632,7.1885,7.2883,289650.0],["1997-05-09",7.2634,7.3882,7.2634,7.3133,159900.0],["1997-05-12",7.3382,7.3632,7.3382,7.3632,42900.0],["1997-05-13",7.3133,7.488,7.3133,7.4131,177750.0],["1997-05-14",7.4131,7.4381,7.4131,7.4381,88350.0],["1997-05-15",7.3882,7.513,7.3882,7.488,237450.0],["1997-05-16",7.488,7.513,7.4381,7.4381,112800.0],["1997-05-19",7.4381,7.463,7.3632,7.3882,101850.0],["1997-05-20",7.3882,7.488,7.3133,7.488,108450.0],["1997-05-21",7.463,7.513,7.4381,7.513,59550.0],["1997-05-22",7.463,7.513,7.4381,7.488,75450.0],["1997-05-23",7.463,7.5379,7.463,7.5379,27000.0],["1997-05-27",7.488,7.5379,7.4381,7.488,61650.0],["1997-05-28",7.488,7.5379,7.463,7.5379,43650.0],["1997-05-29",7.5379,7.5629,7.5379,7.5379,20100.0],["1997-05-30",7.513,7.5878,7.488,7.5878,88350.0],["1997-06-02",7.6378,7.6877,7.6128,7.6627,95400.0],["1997-06-03",7.6378,7.7376,7.6378,7.6627,356700.0],["1997-06-04",7.6627,7.7626,7.6128,7.7626,85050.0],["1997-06-05",7.7875,7.9622,7.7376,7.8374,189900.0],["1997-06-06",7.8874,7.9373,7.8624,7.9123,95100.0],["1997-06-09",7.9373,7.9373,7.7875,7.8874,44250.0],["1997-06-10",7.8624,7.9622,7.8125,7.9123,100200.0],["1997-06-11",7.9373,8.0122,7.9123,7.9373,313350.0],["1997-06-12",7.9622,8.087,7.9622,8.0621,763350.0],["1997-06-13",8.0371,8.0621,8.0122,8.0122,75000.0],["1997-06-16",8.0371,8.0621,7.9622,7.9872,42600.0],["1997-06-17",7.9872,8.0122,7.9373,7.9872,76200.0],["1997-06-18",7.9373,8.0122,7.9373,7.9872,67800.0],["1997-06-19",7.9872,8.0122,7.9622,8.0122,144750.0],["1997-06-20",8.0371,8.112,8.0122,8.112,245700.0],["1997-06-23",8.087,8.112,8.0371,8.0371,83850.0],["1997-06-24",8.112,8.1994,8.112,8.1619,130650.0],["1997-06-25",8.1994,8.2992,8.1869,8.2992,202950.0],["1997-06-26",8.2867,8.3616,8.2618,8.2867,180750.0],["1997-06-27",8.2867,8.4864,8.2867,8.424,159900.0],["1997-06-30",8.4739,8.5363,8.4365,8.5114,248400.0],["1997-07-01",8.4739,8.5862,8.449,8.5613,322950.0],["1997-07-02",8.5114,8.5987,8.5114,8.5987,215100.0],["1997-07-03",8.6861,8.736,8.5862,8.6112,103200.0],["1997-07-07",8.6611,8.711,8.5987,8.5987,209250.0],["1997-07-08",8.5987,8.7235,8.5987,8.711,175650.0],["1997-07-09",8.711,8.736,8.6362,8.6736,251250.0],["1997-07-10",8.6861,8.6861,8.6112,8.6486,467700.0],["1997-07-11",8.7114,8.8746,8.6989,8.8369,116100.0],["1997-07-14",8.8369,8.8997,8.7867,8.7867,70350.0],["1997-07-15",8.8118,8.8118,8.6989,8.7616,124050.0],["1997-07-16",8.7114,8.9373,8.7114,8.9373,43050.0],["1997-07-17",8.9122,9.0378,8.9122,8.9625,189450.0],["1997-07-18",8.9625,8.9625,8.8495,8.862,109800.0],["1997-07-21",8.7867,8.862,8.7867,8.8369,134850.0],["1997-07-22",8.8369,8.9876,8.8369,8.9625,93300.0],["1997-07-23",8.9625,9.3767,8.9499,9.3265,262950.0],["1997-07-24",9.3014,9.3139,9.2512,9.2637,72750.0],["1997-07-25",9.2135,9.2512,9.1884,9.2386,69900.0],["1997-07-28",9.2888,9.3892,9.2637,9.339,88350.0],["1997-07-29",9.3139,9.5775,9.3139,9.4897,173250.0],["1997-07-30",9.5022,9.8913,9.5022,9.7658,215100.0],["1997-07-31",9.7407,9.7407,9.5022,9.5901,106500.0],["1997-08-01",9.5901,9.5901,9.3265,9.4395,44400.0],["1997-08-04",9.4269,9.4394,9.3767,9.3767,19950.0],["1997-08-05",9.3767,9.4144,9.3139,9.3641,75300.0],["1997-08-06",9.3516,9.3516,9.2512,9.3139,169800.0],["1997-08-07",9.3265,9.3767,9.3139,9.3516,212100.0],["1997-08-08",9.3516,9.3516,9.1884,9.1884,57300.0],["1997-08-11",9.1758,9.2261,9.1633,9.201,51450.0],["1997-08-12",9.1633,9.201,9.1131,9.1131,37800.0],["1997-08-13",9.1382,9.1633,8.7993,8.8871,302550.0],["1997-08-14",8.8369,8.9499,8.8369,8.8495,56100.0],["1997-08-15",8.8746,8.8871,8.6863,8.6863,204000.0],["1997-08-18",8.6361,8.6361,8.4729,8.498,170550.0],["1997-08-19",8.498,8.7365,8.4855,8.6486,168150.0],["1997-08-20",8.6863,8.9248,8.6863,8.8118,108450.0],["1997-08-21",8.8118,8.9625,8.6361,8.6486,144000.0],["1997-08-22",8.5357,8.9374,8.5357,8.7867,108450.0],["1997-08-25",8.7616,8.8244,8.6361,8.6361,61200.0],["1997-08-26",8.6361,8.6612,8.5733,8.6235,69900.0],["1997-08-27",8.6361,8.7742,8.6361,8.7114,81750.0],["1997-08-28",8.7114,8.7616,8.6612,8.7491,50100.0],["1997-08-29",8.7365,8.7616,8.6863,8.6863,29700.0],["1997-09-02",8.6738,8.8495,8.6738,8.8244,108900.0],["1997-09-03",8.8244,9.0378,8.8244,8.975,35100.0],["1997-09-04",8.975,9.1131,8.975,9.1131,79500.0],["1997-09-05",9.1382,9.2261,9.1256,9.1884,100800.0],["1997-09-08",9.1884,9.2512,9.1445,9.1758,70650.0],["1997-09-09",9.1758,9.201,9.1633,9.201,85200.0],["1997-09-10",9.1884,9.2261,9.1633,9.201,79800.0],["1997-09-11",9.1633,9.1633,9.0629,9.0629,30750.0],["1997-09-12",9.0629,9.0629,9.0127,9.0378,133350.0],["1997-09-15",9.0378,9.1131,9.0378,9.0503,21600.0],["1997-09-16",9.088,9.3265,9.088,9.3265,86700.0],["1997-09-17",9.3516,9.3516,9.1759,9.2135,57750.0],["1997-09-18",9.1633,9.2637,9.1633,9.2637,34500.0],["1997-09-19",9.3892,9.3892,9.2386,9.2386,130800.0],["1997-09-22",9.2386,9.2637,9.2135,9.2135,48750.0],["1997-09-23",9.2135,9.2135,9.1005,9.1131,97050.0],["1997-09-24",9.1382,9.1382,8.8369,8.9625,106800.0],["1997-09-25",8.8871,9.0378,8.7867,8.7867,164400.0],["1997-09-26",8.8369,9.0252,8.8369,8.9625,52800.0],["1997-09-29",8.9876,8.9876,8.8495,8.9122,92100.0],["1997-09-30",8.9122,9.0001,8.8871,8.9373,102600.0],["1997-10-01",8.9248,9.2763,8.9248,9.2763,46800.0],["1997-10-02",9.2637,9.3767,9.1256,9.2135,339450.0],["1997-10-03",9.2386,9.2637,9.1131,9.1507,47700.0],["1997-10-06",9.1758,9.2261,9.1758,9.2261,141000.0],["1997-10-07",9.2261,9.2261,9.1382,9.1633,62400.0],["1997-10-08",9.1382,9.1507,8.975,9.1256,99600.0],["1997-10-09",9.0754,9.1005,8.9876,9.0378,23250.0],["1997-10-10",9.063,9.0883,9.0252,9.0883,28500.0],["1997-10-13",9.0378,9.063,8.8863,8.9368,55500.0],["1997-10-14",9.063,9.0756,8.962,8.9999,31500.0],["1997-10-15",8.9873,8.9999,8.9115,8.9242,12900.0],["1997-10-16",8.8863,8.962,8.7601,8.7727,51750.0],["1997-10-17",8.8232,8.8232,8.4066,8.4445,108450.0],["1997-10-20",8.4824,8.5076,8.4445,8.5076,117000.0],["1997-10-21",8.5076,8.6717,8.5076,8.6465,180750.0],["1997-10-22",8.6338,8.6338,8.4066,8.4698,143700.0],["1997-10-23",8.2804,8.2804,7.8765,7.9017,190650.0],["1997-10-24",7.9522,8.1037,7.7503,7.8008,159750.0],["1997-10-27",7.8512,7.8512,7.2075,7.2075,129450.0],["1997-10-28",7.2201,7.3463,7.2201,7.2832,193050.0],["1997-10-29",7.3968,7.624,6.9803,6.9803,153600.0],["1997-10-30",7.0182,7.7629,6.9803,7.6367,417300.0],["1997-10-31",7.5862,7.6998,7.4726,7.6872,182850.0],["1997-11-03",7.6872,7.7881,7.6872,7.7881,194550.0],["1997-11-04",7.7881,7.7881,7.7629,7.7629,453900.0],["1997-11-05",7.725,7.725,7.5988,7.6114,132300.0],["1997-11-06",7.5988,7.927,7.5988,7.6998,98550.0],["1997-11-07",7.6745,7.6745,7.3337,7.4221,156000.0],["1997-11-10",7.4726,7.5357,7.3463,7.4473,142200.0],["1997-11-11",7.3968,7.5104,7.3463,7.5104,57900.0],["1997-11-12",7.4599,7.4726,7.258,7.2706,69150.0],["1997-11-13",7.2201,7.3716,7.1696,7.3085,77850.0],["1997-11-14",7.2706,7.2706,7.0939,7.2706,64950.0],["1997-11-17",7.2454,7.4852,7.2454,7.4852,32250.0],["1997-11-18",7.5231,7.5736,7.4347,7.4473,162900.0],["1997-11-19",7.4221,7.4726,7.3337,7.46,49050.0],["1997-11-20",7.4221,7.5988,7.3968,7.5104,64950.0],["1997-11-21",7.5104,7.5862,7.4221,7.5483,130800.0],["1997-11-24",7.5988,7.5988,7.3968,7.4347,108450.0],["1997-11-25",7.4347,7.4347,7.2959,7.3337,61500.0],["1997-11-26",7.3337,7.3716,7.2454,7.3716,70800.0],["1997-11-28",7.3716,7.3968,7.3337,7.3337,27000.0],["1997-12-01",7.4095,7.4726,7.3464,7.4347,96000.0],["1997-12-02",7.4852,7.4852,7.3968,7.46,75300.0],["1997-12-03",7.4726,7.6745,7.4599,7.6745,138450.0],["1997-12-04",7.6493,7.6745,7.624,7.624,235950.0],["1997-12-05",7.5988,7.6493,7.5231,7.6493,82200.0],["1997-12-08",7.6493,7.6493,7.5862,7.5988,76800.0],["1997-12-09",7.6114,7.8513,7.5988,7.7376,140400.0],["1997-12-10",7.7376,7.7376,7.6493,7.6745,121200.0],["1997-12-11",7.6745,7.725,7.5736,7.6872,121350.0],["1997-12-12",7.6998,7.8386,7.6998,7.8008,120900.0],["1997-12-15",7.826,7.826,7.7124,7.8008,65700.0],["1997-12-16",7.8008,8.0406,7.8008,7.9396,110550.0],["1997-12-17",7.927,7.9901,7.927,7.9901,70800.0],["1997-12-18",7.9649,8.0027,7.8639,7.9901,175350.0],["1997-12-19",7.8765,7.8891,7.725,7.8512,85950.0],["1997-12-22",7.8513,7.8891,7.7881,7.8765,64050.0],["1997-12-23",7.8891,7.8891,7.7503,7.7629,50250.0],["1997-12-24",7.7376,7.7881,7.6998,7.7881,64500.0],["1997-12-26",7.7503,7.8765,7.7503,7.8386,74550.0],["1997-12-29",7.8639,7.9775,7.8639,7.9522,50850.0],["1997-12-30",7.9775,8.1542,7.9649,8.1416,156450.0],["1997-12-31",8.1289,8.2552,8.0911,8.1416,84600.0],["1998-01-02",8.1416,8.1416,8.0406,8.0911,105300.0],["1998-01-05",8.0785,8.0911,7.9775,8.0658,69000.0],["1998-01-06",8.0406,8.0658,7.9901,8.0658,22200.0],["1998-01-07",8.0785,8.0785,7.9775,8.0027,62400.0],["1998-01-08",8.0027,8.0153,7.9649,7.9775,154050.0],["1998-01-09",7.9649,7.9649,7.8891,7.9144,96000.0],["1998-01-12",7.8639,7.927,7.8134,7.8639,202950.0],["1998-01-13",7.8385,8.0036,7.8385,8.0036,55650.0],["1998-01-14",7.9782,8.0544,7.9782,8.029,175200.0],["1998-01-15",8.0036,8.029,7.9528,7.9909,81600.0],["1998-01-16",7.9782,8.1307,7.9528,8.1052,53550.0],["1998-01-20",8.0925,8.2323,8.0798,8.1942,71400.0],["1998-01-21",8.1561,8.1561,8.0036,8.1052,146400.0],["1998-01-22",8.0544,8.0925,7.9274,8.0544,29250.0],["1998-01-23",8.0036,8.0544,7.8893,7.9147,52500.0],["1998-01-26",7.8893,8.0163,7.8512,7.9274,86850.0],["1998-01-27",7.9274,8.0163,7.902,8.0036,57450.0],["1998-01-28",8.0036,8.0798,7.9528,8.0671,57000.0],["1998-01-29",8.0671,8.1307,7.9909,8.0798,105900.0],["1998-01-30",8.0798,8.0925,7.6479,7.6606,176850.0],["1998-02-02",7.7114,8.0925,7.7114,8.0925,238800.0],["1998-02-03",8.0417,8.0544,7.9528,8.0163,94650.0],["1998-02-04",8.0671,8.1307,7.9782,8.0798,135600.0],["1998-02-05",8.1053,8.1561,7.9655,8.0417,316650.0],["1998-02-06",8.0163,8.0417,7.9782,8.0417,61500.0],["1998-02-09",8.0417,8.0417,7.9274,7.9401,75600.0],["1998-02-10",7.9401,8.0036,7.9274,7.9655,123300.0],["1998-02-11",8.0163,8.1815,7.9782,8.0544,166800.0],["1998-02-12",8.029,8.1052,7.9401,8.0798,45750.0],["1998-02-13",8.029,8.1052,7.9655,7.9782,28950.0],["1998-02-17",7.9528,8.0036,7.9274,7.9401,103800.0],["1998-02-18",7.9909,8.0798,7.9909,8.0417,71700.0],["1998-02-19",8.0798,8.0798,7.8639,7.902,31050.0],["1998-02-20",7.9274,7.9274,7.8258,7.8766,84900.0],["1998-02-23",7.8766,7.902,7.8258,7.8639,24750.0],["1998-02-24",7.8258,7.8893,7.7622,7.8385,40200.0],["1998-02-25",7.8893,8.0163,7.8893,7.9401,42450.0],["1998-02-26",7.9401,8.2196,7.9401,8.1815,179100.0],["1998-02-27",8.1815,8.2323,8.1815,8.2196,135600.0],["1998-03-02",8.2196,8.2831,8.1815,8.2577,195300.0],["1998-03-03",8.2069,8.2323,8.118,8.1815,171000.0],["1998-03-04",8.1561,8.2704,8.1052,8.2323,96600.0],["1998-03-05",8.1942,8.3085,8.1688,8.2577,302100.0],["1998-03-06",8.2577,8.4737,8.2577,8.4101,163500.0],["1998-03-09",8.3974,8.4356,8.3847,8.3974,72750.0],["1998-03-10",8.3847,8.5372,8.3212,8.4737,220650.0],["1998-03-11",8.4356,8.5499,8.4356,8.4991,151350.0],["1998-03-12",8.4991,8.6642,8.4101,8.4864,90450.0],["1998-03-13",8.461,8.588,8.461,8.5245,72000.0],["1998-03-16",8.4991,8.588,8.4229,8.5626,99900.0],["1998-03-17",8.5626,8.588,8.5118,8.5499,189450.0],["1998-03-18",8.5499,8.7151,8.5245,8.6007,121350.0],["1998-03-19",8.6007,8.7023,8.5753,8.7023,142650.0],["1998-03-20",8.7405,8.7786,8.6515,8.6896,252150.0],["1998-03-23",8.6388,8.7023,8.5372,8.6896,225300.0],["1998-03-24",8.6896,8.8421,8.6896,8.7786,240300.0],["1998-03-25",8.8294,8.8929,8.7913,8.7913,153000.0],["1998-03-26",8.8421,8.8548,8.7913,8.8294,243150.0],["1998-03-27",8.8548,8.8929,8.8421,8.8421,93750.0],["1998-03-30",8.8167,8.8421,8.8167,8.8167,219000.0],["1998-03-31",8.8421,8.9818,8.8167,8.8167,124950.0],["1998-04-01",8.8421,8.8548,8.7278,8.8421,111900.0],["1998-04-02",8.804,8.9628,8.804,8.9183,55350.0],["1998-04-03",8.9056,8.9437,8.8675,8.9183,78900.0],["1998-04-06",9.0454,9.1978,9.0199,9.0962,251250.0],["1998-04-07",9.1216,9.1597,9.0454,9.1216,210450.0],["1998-04-08",9.147,9.147,8.9945,8.9945,308850.0],["1998-04-09",8.9945,9.147,8.9691,9.0962,102000.0],["1998-04-13",9.1473,9.1473,8.9812,9.0067,57450.0],["1998-04-14",9.0067,9.0706,8.994,9.0195,132450.0],["1998-04-15",9.0195,9.1473,8.9684,9.1473,79800.0],["1998-04-16",9.1984,9.1984,9.0195,9.0451,134850.0],["1998-04-17",9.0451,9.1984,8.994,9.1856,63150.0],["1998-04-20",9.1856,9.1984,9.0578,9.0962,112650.0],["1998-04-21",9.0962,9.1217,9.0195,9.0706,59550.0],["1998-04-22",9.1089,9.1728,9.0962,9.1089,161400.0],["1998-04-23",9.1473,9.1473,8.9429,9.0067,149700.0],["1998-04-24",8.994,8.994,8.8662,8.9301,143250.0],["1998-04-27",8.8151,8.8662,8.764,8.764,174600.0],["1998-04-28",8.8151,8.8918,8.8151,8.8279,90600.0],["1998-04-29",8.879,8.994,8.8662,8.9045,100950.0],["1998-04-30",8.9301,9.0195,8.8662,8.9045,65850.0],["1998-05-01",8.9556,9.0067,8.9301,8.9812,38400.0],["1998-05-04",8.9812,9.0195,8.9173,8.9173,112650.0],["1998-05-05",8.9173,8.9173,8.8534,8.8662,76950.0],["1998-05-06",8.8662,8.9429,8.7896,8.8534,56250.0],["1998-05-07",8.9045,8.9045,8.7896,8.7896,32700.0],["1998-05-08",8.8407,9.2495,8.8151,9.0451,340500.0],["1998-05-11",8.9812,9.0067,8.8407,8.8407,52500.0],["1998-05-12",8.7896,8.994,8.7896,8.9045,156150.0],["1998-05-13",8.9045,8.9556,8.7768,8.7768,201750.0],["1998-05-14",8.7896,8.994,8.7896,8.879,131550.0],["1998-05-15",8.879,8.9429,8.8151,8.8151,153600.0],["1998-05-18",8.8023,8.994,8.7512,8.9556,108000.0],["1998-05-19",8.9429,9.0962,8.9429,9.0706,174750.0],["1998-05-20",9.0834,9.2878,8.9684,9.0579,350850.0],["1998-05-21",9.0706,9.1856,9.0706,9.0962,175050.0],["1998-05-22",9.0578,9.1856,8.994,9.0962,118650.0],["1998-05-26",9.0706,9.3389,9.0706,9.1984,171300.0],["1998-05-27",9.1217,9.1473,8.9684,9.0706,319050.0],["1998-05-28",9.0451,9.3006,8.9684,9.2111,191400.0],["1998-05-29",9.2112,9.275,9.2112,9.2367,49800.0],["1998-06-01",9.1984,9.275,9.1984,9.2623,39000.0],["1998-06-02",9.2622,9.3517,9.1728,9.2111,88200.0],["1998-06-03",9.1728,9.3261,9.1473,9.1473,84750.0],["1998-06-04",9.1473,9.2495,9.0962,9.1856,98100.0],["1998-06-05",9.1856,9.2239,9.1089,9.1473,150150.0],["1998-06-08",9.1984,9.2495,9.1728,9.1856,37950.0],["1998-06-09",9.1984,9.3134,9.0962,9.2495,87900.0],["1998-06-10",9.1984,9.2495,9.1217,9.1601,51600.0],["1998-06-11",9.0451,9.1345,8.994,9.0451,130350.0],["1998-06-12",9.0962,9.1601,8.9556,9.1089,84600.0],["1998-06-15",9.0578,9.0578,8.8407,8.8662,63150.0],["1998-06-16",8.8407,8.9301,8.8023,8.8662,67500.0],["1998-06-17",8.8662,9.0834,8.8662,9.0067,33600.0],["1998-06-18",8.8151,8.9173,8.6874,8.9045,92700.0],["1998-06-19",8.8662,8.8662,8.6874,8.7257,262650.0],["1998-06-22",8.764,8.8918,8.764,8.8662,191700.0],["1998-06-23",8.7896,8.7896,8.7129,8.7129,306150.0],["1998-06-24",8.6618,8.764,8.6618,8.7385,245100.0],["1998-06-25",8.7385,8.8662,8.7385,8.8151,24300.0],["1998-06-26",8.8151,8.8279,8.7385,8.8279,72150.0],["1998-06-29",8.8279,8.9301,8.8279,8.879,36300.0],["1998-06-30",8.879,9.0451,8.8279,8.8534,203250.0],["1998-07-01",8.8662,8.9684,8.8407,8.9045,43200.0],["1998-07-02",8.8534,8.994,8.7896,8.9173,108000.0],["1998-07-06",8.9173,9.1217,8.8918,9.0706,34350.0],["1998-07-07",9.0323,9.1217,9.0323,9.0451,37350.0],["1998-07-08",9.0195,9.0834,8.994,9.0706,76950.0],["1998-07-09",9.0706,9.1728,9.0706,9.1089,113400.0],["1998-07-10",9.0834,9.0962,9.0195,9.0834,70050.0],["1998-07-13",9.0449,9.0834,8.9421,8.9935,51750.0],["1998-07-14",8.9678,9.0192,8.9421,9.0192,24300.0],["1998-07-15",9.0449,9.0449,8.8393,8.865,36000.0],["1998-07-16",8.8393,8.9549,8.7494,8.9035,97500.0],["1998-07-17",8.9421,8.9549,8.865,8.9549,62550.0],["1998-07-20",9.0063,9.0063,8.775,8.865,34050.0],["1998-07-21",8.8393,8.8393,8.6337,8.6466,64350.0],["1998-07-22",8.6466,8.6466,8.4282,8.5052,79500.0],["1998-07-23",8.4796,8.5438,8.3768,8.4539,97650.0],["1998-07-24",8.4667,8.4667,8.274,8.3639,18900.0],["1998-07-27",8.4153,8.4153,8.107,8.1455,43350.0],["1998-07-28",8.1969,8.2868,8.017,8.017,159900.0],["1998-07-29",8.0299,8.2997,8.0299,8.1969,282600.0],["1998-07-30",8.1969,8.3768,8.1969,8.2097,216750.0],["1998-07-31",8.2097,8.2226,8.1712,8.1841,105150.0],["1998-08-03",8.1455,8.1712,7.8115,8.0299,252450.0],["1998-08-04",8.0813,8.0941,7.8115,7.8243,175950.0],["1998-08-05",7.8243,7.9142,7.5545,7.6316,193950.0],["1998-08-06",7.6444,7.7986,7.6444,7.7601,61350.0],["1998-08-07",7.7729,7.85,7.683,7.8115,171150.0],["1998-08-10",7.8243,7.8243,7.683,7.7087,205500.0],["1998-08-11",7.683,7.683,7.5545,7.5802,92700.0],["1998-08-12",7.5802,7.7344,7.5288,7.6958,206550.0],["1998-08-13",7.6958,7.6958,7.5545,7.5931,179100.0],["1998-08-14",7.6059,7.7087,7.5931,7.6316,128400.0],["1998-08-17",7.6059,7.6444,7.5674,7.5802,36750.0],["1998-08-18",7.5802,7.6573,7.5545,7.6444,665100.0],["1998-08-19",7.6444,7.6573,7.5417,7.5931,166650.0],["1998-08-20",7.6059,7.7087,7.516,7.5288,210450.0],["1998-08-21",7.5031,7.5288,7.3489,7.4517,126600.0],["1998-08-24",7.4389,7.6316,7.4389,7.4389,171900.0],["1998-08-25",7.4389,7.5417,7.3875,7.4132,156900.0],["1998-08-26",7.3618,7.4774,7.2462,7.2975,165900.0],["1998-08-27",7.1948,7.2205,6.9892,7.0021,126300.0],["1998-08-28",6.9121,7.092,6.9121,6.9892,220050.0],["1998-08-31",7.0149,7.1562,6.835,6.835,167100.0],["1998-09-01",6.8479,6.9764,6.8093,6.9764,131400.0],["1998-09-02",6.9892,7.0791,6.9635,7.0663,37050.0],["1998-09-03",7.0663,7.0663,6.7579,6.7708,59550.0],["1998-09-04",6.7322,6.9121,6.7322,6.8864,47550.0],["1998-09-08",6.9121,7.1048,6.8864,7.0277,115200.0],["1998-09-09",6.9892,7.0791,6.8479,6.925,147450.0],["1998-09-10",6.8993,6.8993,6.6809,6.6937,59700.0],["1998-09-11",6.7066,6.835,6.7066,6.7965,39000.0],["1998-09-14",6.8864,6.9635,6.8864,6.9378,58350.0],["1998-09-15",6.9892,7.3104,6.9892,7.0791,78600.0],["1998-09-16",7.0406,7.2462,7.0278,7.2205,28500.0],["1998-09-17",7.1948,7.1948,7.0021,7.0791,32100.0],["1998-09-18",7.0534,7.092,6.925,7.0149,158250.0],["1998-09-21",7.0406,7.1177,6.9121,7.1177,28800.0],["1998-09-22",7.092,7.2205,7.092,7.1434,37950.0],["1998-09-23",7.1177,7.2976,7.1177,7.2462,37350.0],["1998-09-24",7.1948,7.2205,7.1434,7.1691,13050.0],["1998-09-25",7.1434,7.1434,6.9507,7.0791,32550.0],["1998-09-28",7.1177,7.1305,6.9507,6.9764,68850.0],["1998-09-29",6.9507,6.9635,6.7836,6.8222,174900.0],["1998-09-30",6.8607,6.9892,6.6552,6.6552,162450.0],["1998-10-01",6.7066,6.7836,6.7066,6.7579,31050.0],["1998-10-02",6.7066,6.8607,6.6809,6.7836,71550.0],["1998-10-05",6.7965,6.7965,6.5781,6.5781,73650.0],["1998-10-06",6.6295,6.6423,6.5524,6.6423,61800.0],["1998-10-07",6.5909,6.7066,6.5781,6.7066,79500.0],["1998-10-08",6.6552,6.6552,6.2697,6.4753,123300.0],["1998-10-09",6.4624,6.6038,6.4239,6.6038,42600.0],["1998-10-12",6.6038,6.7066,6.5909,6.5909,74250.0],["1998-10-13",6.6298,6.6298,6.5262,6.5391,69600.0],["1998-10-14",6.5521,6.7981,6.5521,6.7852,46050.0],["1998-10-15",6.824,6.9405,6.8111,6.8628,51750.0],["1998-10-16",6.8628,7.0182,6.8628,6.9146,17850.0],["1998-10-19",6.9146,7.07,6.8499,7.0182,77400.0],["1998-10-20",7.07,7.1995,7.0441,7.1607,27450.0],["1998-10-21",7.1736,7.2125,7.0441,7.1866,37950.0],["1998-10-22",7.1477,7.1477,7.07,7.0959,51600.0],["1998-10-23",7.083,7.1607,7.083,7.1218,19350.0],["1998-10-26",7.07,7.2384,7.07,7.2384,34950.0],["1998-10-27",7.2902,7.342,7.2125,7.2254,145200.0],["1998-10-28",7.1995,7.3808,7.1995,7.2254,46200.0],["1998-10-29",7.2254,7.3808,7.0959,7.0959,69750.0],["1998-10-30",7.1218,7.2643,7.1218,7.2643,61800.0],["1998-11-02",7.3031,7.4714,7.3031,7.4585,66000.0],["1998-11-03",7.4585,7.575,7.4585,7.5362,30150.0],["1998-11-04",7.5362,7.6398,7.5232,7.588,32850.0],["1998-11-05",7.6139,7.9376,7.6139,7.8858,65100.0],["1998-11-06",7.8858,7.9376,7.7952,7.8211,12150.0],["1998-11-09",7.7952,7.8599,7.7952,7.8599,47550.0],["1998-11-10",7.8729,7.9376,7.7175,7.7175,45150.0],["1998-11-11",7.7175,7.9894,7.6916,7.9505,69150.0],["1998-11-12",7.9376,8.2095,7.9376,8.1189,70350.0],["1998-11-13",8.1318,8.1707,8.08,8.093,45450.0],["1998-11-16",8.08,8.1318,8.0282,8.0282,55050.0],["1998-11-17",8.0541,8.2095,8.0541,8.1707,51900.0],["1998-11-18",8.1577,8.2225,8.1577,8.2225,22950.0],["1998-11-19",8.1707,8.2225,8.1707,8.2225,31350.0],["1998-11-20",8.2225,8.2225,8.0671,8.0671,60000.0],["1998-11-23",8.0153,8.1577,8.0153,8.1448,46950.0],["1998-11-24",8.1707,8.2872,8.08,8.1318,45300.0],["1998-11-25",8.1059,8.2743,8.093,8.2743,40950.0],["1998-11-27",8.2872,8.3131,8.2872,8.3002,14400.0],["1998-11-30",8.2484,8.2484,8.1448,8.1448,50700.0],["1998-12-01",8.1448,8.1966,8.0541,8.1318,44850.0],["1998-12-02",8.1318,8.1318,8.0153,8.08,139350.0],["1998-12-03",8.0541,8.0671,7.9376,7.9635,43500.0],["1998-12-04",7.9635,8.0153,7.8858,7.8987,81000.0],["1998-12-07",7.9764,8.0412,7.9764,7.9894,74400.0],["1998-12-08",8.0412,8.0412,7.8729,7.8858,77700.0],["1998-12-09",7.8729,7.9246,7.8211,7.8599,50550.0],["1998-12-10",7.8728,7.9505,7.8728,7.8987,58650.0],["1998-12-11",7.8988,7.8988,7.847,7.8858,74550.0],["1998-12-14",7.8729,7.8988,7.6916,7.6916,33000.0],["1998-12-15",7.7434,7.847,7.6398,7.7434,134250.0],["1998-12-16",7.7304,7.8081,7.7304,7.7434,48450.0],["1998-12-17",7.7563,7.7952,7.6268,7.7304,71550.0],["1998-12-18",7.6786,7.6786,7.5232,7.5232,81150.0],["1998-12-21",7.5362,7.7175,7.5362,7.7045,38100.0],["1998-12-22",7.7434,8.1577,7.7434,7.9376,166200.0],["1998-12-23",7.9505,8.2354,7.9376,8.08,132900.0],["1998-12-24",8.0282,8.2095,8.0282,8.1577,34800.0],["1998-12-28",8.1577,8.4814,8.1577,8.352,66150.0],["1998-12-29",8.3649,8.4426,8.3002,8.4297,83850.0],["1998-12-30",8.3778,8.6239,8.339,8.5332,101400.0],["1998-12-31",8.5591,9.09,8.5591,9.09,124800.0],["1999-01-04",9.0382,9.0382,8.8052,8.844,155250.0],["1999-01-05",8.7922,8.7922,8.6886,8.7016,54600.0],["1999-01-06",8.7016,8.7534,8.5462,8.7534,40200.0],["1999-01-07",8.7404,8.7404,8.5203,8.5721,40350.0],["1999-01-08",8.5462,8.6239,8.4944,8.6109,44400.0],["1999-01-11",8.5721,8.5721,8.4426,8.4555,35400.0],["1999-01-12",8.4167,8.4167,8.3649,8.4038,36300.0],["1999-01-13",8.2083,8.2604,8.0389,8.052,145050.0],["1999-01-14",8.052,8.078,7.7914,7.7914,66750.0],["1999-01-15",7.8435,8.0259,7.8174,8.0129,45300.0],["1999-01-19",7.9608,7.9608,7.7653,7.9347,33450.0],["1999-01-20",7.9217,7.9217,7.7653,7.8174,24900.0],["1999-01-21",7.7653,7.7653,7.596,7.609,36300.0],["1999-01-22",7.6611,7.6611,7.609,7.609,95100.0],["1999-01-25",7.609,7.7132,7.609,7.6611,115500.0],["1999-01-26",7.609,7.609,7.3875,7.609,53400.0],["1999-01-27",7.609,7.6872,7.5569,7.6741,34500.0],["1999-01-28",7.635,7.635,7.2963,7.3614,88650.0],["1999-01-29",7.4005,7.5699,7.3484,7.5569,49800.0],["1999-02-01",7.5047,7.5569,7.4657,7.5047,29250.0],["1999-02-02",7.4787,7.5047,7.3614,7.4787,45300.0],["1999-02-03",7.4657,7.609,7.4526,7.4657,26250.0],["1999-02-04",7.5047,7.5047,7.2963,7.4135,52500.0],["1999-02-05",7.4657,7.4657,7.2572,7.2963,63900.0],["1999-02-08",7.3484,7.4266,7.3484,7.3745,42600.0],["1999-02-09",7.4266,7.4787,7.3484,7.3614,33750.0],["1999-02-10",7.3484,7.3745,7.1008,7.1008,106650.0],["1999-02-11",7.166,7.4526,7.166,7.3745,103950.0],["1999-02-12",7.3745,7.3745,7.2181,7.3093,89400.0],["1999-02-16",7.2572,7.4005,7.2051,7.4005,119850.0],["1999-02-17",7.3745,7.5113,7.3484,7.4266,74550.0],["1999-02-18",7.3745,7.4787,7.3223,7.3745,31350.0],["1999-02-19",7.4005,7.4005,7.2702,7.3354,56850.0],["1999-02-22",7.3354,7.5047,7.3354,7.4657,42300.0],["1999-02-23",7.4917,7.5047,7.3745,7.3745,57600.0],["1999-02-24",7.5829,7.635,7.5829,7.5829,122100.0],["1999-02-25",7.5569,7.8174,7.4526,7.8174,142800.0],["1999-02-26",7.7653,7.7653,7.6481,7.7002,61050.0],["1999-03-01",7.6872,7.7002,7.5569,7.635,49650.0],["1999-03-02",7.6872,7.9999,7.635,7.9608,94200.0],["1999-03-03",7.9086,7.9086,7.5569,7.5569,144750.0],["1999-03-04",7.609,7.6481,7.4005,7.4135,108150.0],["1999-03-05",7.4135,7.5569,7.4135,7.5047,38550.0],["1999-03-08",7.5047,7.5438,7.4396,7.5308,59100.0],["1999-03-09",7.5047,7.5308,7.3484,7.4787,638850.0],["1999-03-10",7.4266,7.8696,7.3875,7.8696,127650.0],["1999-03-11",7.8435,7.9738,7.8044,7.8305,107400.0],["1999-03-12",7.8305,7.8305,7.7132,7.7393,27750.0],["1999-03-15",7.7132,7.7914,7.7002,7.7262,66000.0],["1999-03-16",7.609,7.7262,7.609,7.6872,27000.0],["1999-03-17",7.7393,7.7393,7.635,7.6481,39900.0],["1999-03-18",7.6481,7.6872,7.5569,7.6481,112350.0],["1999-03-19",7.5047,7.7653,7.4787,7.635,137550.0],["1999-03-22",7.5829,7.6611,7.4787,7.609,36450.0],["1999-03-23",7.5569,7.5829,7.4526,7.4787,127200.0],["1999-03-24",7.4526,7.635,7.4526,7.5699,83400.0],["1999-03-25",7.5308,7.7393,7.4526,7.4917,318750.0],["1999-03-26",7.5047,7.5047,7.4396,7.4396,24900.0],["1999-03-29",7.4526,7.5047,7.4135,7.4526,79950.0],["1999-03-30",7.4005,7.609,7.2442,7.2833,135300.0],["1999-03-31",7.192,7.4526,7.1008,7.3354,521100.0],["1999-04-01",7.3745,7.3745,7.1399,7.2833,50550.0],["1999-04-05",7.2442,7.2442,7.0357,7.179,94200.0],["1999-04-06",7.2181,7.2832,7.1139,7.2442,101400.0],["1999-04-07",7.2181,7.3093,7.153,7.2051,62250.0],["1999-04-08",7.166,7.179,6.8924,6.9054,77250.0],["1999-04-09",6.8794,7.1399,6.8794,7.0227,84300.0],["1999-04-12",6.9836,7.0096,6.9054,7.0096,58500.0],["1999-04-13",7.0621,7.2984,7.0621,7.1934,122700.0],["1999-04-14",7.1409,7.2853,7.1409,7.2328,146550.0],["1999-04-15",7.2853,7.4034,7.2722,7.3247,128550.0],["1999-04-16",7.3509,7.456,7.3378,7.4297,52200.0],["1999-04-19",7.3772,7.8235,7.3772,7.5478,100650.0],["1999-04-20",7.6003,7.6528,7.4297,7.4953,63900.0],["1999-04-21",7.5085,7.8497,7.5085,7.6135,58950.0],["1999-04-22",7.6397,7.7316,7.6003,7.6397,27450.0],["1999-04-23",7.666,7.7447,7.6135,7.6529,69000.0],["1999-04-26",7.6397,7.6397,7.4822,7.561,37350.0],["1999-04-27",7.6397,7.6397,7.3509,7.5085,173550.0],["1999-04-28",7.4953,7.8235,7.4559,7.771,99150.0],["1999-04-29",7.771,7.8235,7.7185,7.8104,35400.0],["1999-04-30",7.771,7.7972,7.6266,7.6266,45450.0],["1999-05-03",7.6397,7.7185,7.5741,7.5741,38700.0],["1999-05-04",7.6135,7.6135,7.3772,7.4166,78000.0],["1999-05-05",7.4166,7.4559,7.3247,7.4559,57000.0],["1999-05-06",7.4297,7.4428,7.3772,7.4034,34950.0],["1999-05-07",7.3903,7.4822,7.3509,7.4166,30750.0],["1999-05-10",7.4559,7.5478,7.4428,7.4822,30000.0],["1999-05-11",7.5085,7.5347,7.4297,7.4559,60450.0],["1999-05-12",7.4559,7.4559,7.3509,7.4166,59850.0],["1999-05-13",7.4691,7.7316,7.456,7.6003,68400.0],["1999-05-14",7.6135,7.6135,7.3509,7.3509,37500.0],["1999-05-17",7.4034,7.4297,7.3509,7.3772,38700.0],["1999-05-18",7.4166,7.4559,7.3247,7.3378,33750.0],["1999-05-19",7.3247,7.4428,7.3247,7.4428,40500.0],["1999-05-20",7.4034,7.4559,7.3641,7.4034,101700.0],["1999-05-21",7.3509,7.4297,7.3509,7.3641,23550.0],["1999-05-24",7.3772,7.4034,7.2459,7.2459,51150.0],["1999-05-25",7.1934,7.5085,7.1672,7.2065,130800.0],["1999-05-26",7.2065,7.2328,7.0621,7.1803,134700.0],["1999-05-27",7.1672,7.2459,7.0359,7.049,152400.0],["1999-05-28",7.049,7.1803,6.9834,7.0884,121350.0],["1999-06-01",7.0621,7.154,7.0096,7.0359,65400.0],["1999-06-02",7.0096,7.0621,6.9571,7.0359,78150.0],["1999-06-03",6.9834,7.1147,6.9834,7.1015,86400.0],["1999-06-04",7.0884,7.1278,7.0359,7.1015,35250.0],["1999-06-07",7.1409,7.1672,7.049,7.0884,37500.0],["1999-06-08",7.0621,7.2197,7.0621,7.1147,40050.0],["1999-06-09",7.1015,7.154,7.0621,7.0884,32550.0],["1999-06-10",7.0621,7.1409,7.049,7.0753,51000.0],["1999-06-11",7.049,7.1409,7.0359,7.0359,49950.0],["1999-06-14",7.0359,7.2459,7.0359,7.1934,57300.0],["1999-06-15",7.1934,7.2722,7.1409,7.1409,72000.0],["1999-06-16",7.1409,7.3116,7.1409,7.2328,59850.0],["1999-06-17",7.1803,7.2722,7.154,7.2197,49500.0],["1999-06-18",7.1672,7.2328,7.1409,7.1672,96750.0],["1999-06-21",7.1672,7.1672,7.1147,7.1409,9450.0],["1999-06-22",7.1278,7.1934,7.1147,7.1803,35550.0],["1999-06-23",7.154,7.1803,7.1409,7.1803,42900.0],["1999-06-24",7.2328,7.2328,7.1934,7.2197,69450.0],["1999-06-25",7.1934,7.2459,7.1672,7.1803,56700.0],["1999-06-28",7.1409,7.1934,7.1278,7.1409,60300.0],["1999-06-29",7.1409,7.2328,7.0228,7.2328,98100.0],["1999-06-30",7.2065,7.2065,7.1278,7.154,70950.0],["1999-07-01",7.1409,7.2328,7.1015,7.1278,39600.0],["1999-07-02",7.154,7.1934,7.0621,7.0753,24900.0],["1999-07-06",7.1278,7.1278,7.049,7.1015,57600.0],["1999-07-07",7.1409,7.2197,6.9703,7.0753,116550.0],["1999-07-08",7.0622,7.2197,7.0622,7.2197,55650.0],["1999-07-09",7.1672,7.2722,7.1672,7.2722,34800.0],["1999-07-12",7.2722,7.4166,7.2722,7.4166,102000.0],["1999-07-13",7.3637,7.4562,7.3637,7.3901,131100.0],["1999-07-14",7.3769,7.4298,7.3637,7.4166,39900.0],["1999-07-15",7.4034,7.4827,7.4034,7.4827,35400.0],["1999-07-16",7.4695,7.4695,7.3505,7.4298,46800.0],["1999-07-19",7.4033,7.4959,7.3769,7.4959,48450.0],["1999-07-20",7.4562,7.4694,7.3901,7.3901,74400.0],["1999-07-21",7.3901,7.443,7.3505,7.4298,76800.0],["1999-07-22",7.4033,7.4033,7.2447,7.324,48750.0],["1999-07-23",7.2711,7.2976,7.1125,7.1786,30300.0],["1999-07-26",7.1918,7.1918,7.0993,7.1125,30000.0],["1999-07-27",7.1654,7.1918,7.0993,7.1654,36750.0],["1999-07-28",7.1786,7.1786,6.9671,6.9803,86400.0],["1999-07-29",7.02,7.02,6.901,6.9406,107700.0],["1999-07-30",6.9803,7.0596,6.8481,6.9274,122100.0],["1999-08-02",6.8745,7.1125,6.8349,6.9935,76950.0],["1999-08-03",6.9803,6.9803,6.7952,6.9142,88800.0],["1999-08-04",6.9274,6.9803,6.8878,6.9142,67950.0],["1999-08-05",6.7688,6.782,6.6895,6.7291,123150.0],["1999-08-06",6.7159,6.7159,6.6101,6.6895,101100.0],["1999-08-09",6.6366,6.901,6.6366,6.7159,142500.0],["1999-08-10",6.6895,6.6895,6.3722,6.5176,138450.0],["1999-08-11",6.5705,6.5705,6.4515,6.5176,218550.0],["1999-08-12",6.4647,6.4647,6.3722,6.4515,123600.0],["1999-08-13",6.5044,6.5044,6.3325,6.3457,198450.0],["1999-08-16",6.3457,6.4779,6.3325,6.4383,108450.0],["1999-08-17",6.3854,6.5044,6.3589,6.5044,167550.0],["1999-08-18",6.4515,6.4515,6.3589,6.4383,142950.0],["1999-08-19",6.3986,6.5308,6.3589,6.5044,33000.0],["1999-08-20",6.4779,6.6366,6.4515,6.4779,160200.0],["1999-08-23",6.4779,6.5308,6.425,6.4383,45150.0],["1999-08-24",6.4118,6.4515,6.3457,6.4383,50850.0],["1999-08-25",6.4515,6.4647,6.3722,6.4118,36300.0],["1999-08-26",6.4383,6.4383,6.3193,6.3854,201900.0],["1999-08-27",6.3854,6.3986,6.2928,6.2928,35250.0],["1999-08-30",6.3193,6.3193,6.1606,6.1606,77400.0],["1999-08-31",6.1606,6.2796,6.1606,6.24,183750.0],["1999-09-01",6.24,6.24,6.0945,6.121,72900.0],["1999-09-02",6.1474,6.1474,5.9623,5.9623,69600.0],["1999-09-03",5.9888,6.1078,5.9888,6.0417,79050.0],["1999-09-07",6.0417,6.0417,5.9756,5.9888,96000.0],["1999-09-08",5.9888,6.0417,5.9623,5.9756,125100.0],["1999-09-09",5.9491,6.0681,5.9359,6.0417,112200.0],["1999-09-10",6.0284,6.0945,6.002,6.0152,21450.0],["1999-09-13",6.0152,6.0549,5.9756,6.002,109500.0],["1999-09-14",6.002,6.0549,5.9227,5.9227,110550.0],["1999-09-15",5.9491,6.0152,5.9491,5.9623,109800.0],["1999-09-16",5.9227,5.9227,5.7905,5.7905,113700.0],["1999-09-17",5.8037,6.0284,5.7905,5.9623,182700.0],["1999-09-20",5.9491,6.0284,5.9359,5.9491,53550.0],["1999-09-21",5.9491,5.9491,5.8566,5.8566,42150.0],["1999-09-22",5.8301,6.0284,5.8169,5.8698,330600.0],["1999-09-23",5.8962,5.9491,5.7508,5.7508,354600.0],["1999-09-24",5.764,5.764,5.6451,5.6451,127350.0],["1999-09-27",5.6451,5.8169,5.6451,5.6847,105000.0],["1999-09-28",5.6583,5.8566,5.6186,5.8169,112800.0],["1999-09-29",5.7905,5.8037,5.7112,5.7112,168450.0],["1999-09-30",5.7244,5.9623,5.7244,5.9359,370350.0],["1999-10-01",5.9359,5.9359,5.7508,5.8037,142050.0],["1999-10-04",5.7508,5.9227,5.7508,5.8566,62700.0],["1999-10-05",5.8434,5.9095,5.8037,5.8301,62850.0],["1999-10-06",5.8301,5.9095,5.8301,5.8566,110850.0],["1999-10-07",5.8434,5.9227,5.8301,5.8566,61200.0],["1999-10-08",5.8434,5.8698,5.8169,5.8301,29250.0],["1999-10-11",5.8434,5.8566,5.7508,5.8566,99000.0],["1999-10-12",5.8301,5.8301,5.764,5.7773,75750.0],["1999-10-13",5.7639,5.7639,5.6438,5.6972,47550.0],["1999-10-14",5.6438,5.7372,5.6171,5.6839,78450.0],["1999-10-15",5.6572,5.6572,5.5104,5.5905,53400.0],["1999-10-18",5.5638,5.5771,5.4837,5.5504,88200.0],["1999-10-19",5.6038,5.7506,5.4971,5.4971,76950.0],["1999-10-20",5.5371,5.5371,5.417,5.4837,174000.0],["1999-10-21",5.457,5.4837,5.4037,5.417,69600.0],["1999-10-22",5.4704,5.9774,5.4704,5.924,232500.0],["1999-10-25",5.8707,6.1108,5.8707,6.1108,150300.0],["1999-10-26",6.2442,6.2843,6.0041,6.0041,169350.0],["1999-10-27",5.7639,6.1108,5.7639,6.0441,110700.0],["1999-10-28",6.0308,6.2309,6.0308,6.2176,81450.0],["1999-10-29",6.2709,6.4577,6.2709,6.3243,81900.0],["1999-11-01",6.2176,6.2176,6.0708,6.1508,99900.0],["1999-11-02",6.1909,6.3777,6.1909,6.2709,90900.0],["1999-11-03",6.2442,6.3643,6.2442,6.2576,89400.0],["1999-11-04",6.2576,6.3777,6.2042,6.2442,143100.0],["1999-11-05",6.2576,6.4577,6.2176,6.4044,217500.0],["1999-11-08",6.4044,6.4444,6.3643,6.3777,132450.0],["1999-11-09",6.351,6.351,6.1909,6.2309,251100.0],["1999-11-10",6.2442,6.2442,6.1375,6.1375,114000.0],["1999-11-11",6.1508,6.1508,6.0574,6.0708,164400.0],["1999-11-12",6.1775,6.1775,6.0841,6.1375,155250.0],["1999-11-15",6.1642,6.1642,6.0574,6.0708,18750.0],["1999-11-16",6.0975,6.1108,6.0441,6.1108,68550.0],["1999-11-17",6.0975,6.1108,6.0441,6.0574,52800.0],["1999-11-18",6.0441,6.1909,5.9774,5.9907,121050.0],["1999-11-19",5.9774,6.0574,5.9107,6.0041,75300.0],["1999-11-22",5.9774,5.9907,5.884,5.8973,158100.0],["1999-11-23",5.8707,5.884,5.8173,5.884,67350.0],["1999-11-24",5.8707,5.884,5.8173,5.8707,89250.0],["1999-11-26",5.844,5.8707,5.8306,5.8573,31950.0],["1999-11-29",5.8573,5.8573,5.6839,5.7105,77400.0],["1999-11-30",5.7639,5.7639,5.7239,5.7506,70050.0],["1999-12-01",5.6972,5.6972,5.6171,5.6839,139800.0],["1999-12-02",5.6705,5.6972,5.6305,5.6972,41700.0],["1999-12-03",5.6705,5.7906,5.6038,5.6038,109800.0],["1999-12-06",5.6038,5.6438,5.5504,5.5905,229950.0],["1999-12-07",5.4704,5.6305,5.457,5.5638,128400.0],["1999-12-08",5.5371,5.6171,5.3636,5.4037,169950.0],["1999-12-09",5.3903,5.4037,5.3503,5.3903,54600.0],["1999-12-10",5.3503,5.4971,5.3503,5.4037,72000.0],["1999-12-13",5.4304,5.4304,5.3636,5.377,64650.0],["1999-12-14",5.3636,5.4303,5.3503,5.4037,102900.0],["1999-12-15",5.377,5.5371,5.3503,5.4704,134400.0],["1999-12-16",5.4704,5.6171,5.4437,5.5371,122250.0],["1999-12-17",5.4437,5.4971,5.3636,5.4304,159300.0],["1999-12-20",5.457,5.4704,5.377,5.417,86700.0],["1999-12-21",5.377,5.417,5.2836,5.3636,236850.0],["1999-12-22",5.3103,5.4037,5.2302,5.3903,155100.0],["1999-12-23",5.417,5.5638,5.377,5.5237,104400.0],["1999-12-27",5.4704,5.6705,5.4037,5.5905,161400.0],["1999-12-28",5.5504,5.8173,5.5238,5.6038,139350.0],["1999-12-29",5.5905,5.6305,5.5771,5.6038,33150.0],["1999-12-30",5.6305,5.7372,5.6171,5.6171,25350.0],["1999-12-31",5.6705,5.7239,5.6305,5.6305,48450.0],["2000-01-03",5.5771,5.5771,5.3636,5.4037,58950.0],["2000-01-04",5.3636,5.3636,5.1502,5.2836,73350.0],["2000-01-05",5.2569,5.377,5.1502,5.1502,171000.0],["2000-01-06",5.2169,5.3503,5.0835,5.2836,157200.0],["2000-01-07",5.2969,5.5504,5.2969,5.4971,77250.0],["2000-01-10",5.4704,5.5371,5.3236,5.3636,88650.0],["2000-01-11",5.2035,5.2302,5.1902,5.1902,109650.0],["2000-01-12",5.2035,5.2569,5.1635,5.1635,113400.0],["2000-01-13",5.1635,5.3388,5.1635,5.2983,70650.0],["2000-01-14",5.3253,5.3388,5.2309,5.2309,56700.0],["2000-01-18",5.177,5.2174,5.0691,5.1365,69150.0],["2000-01-19",5.0961,5.15,5.0557,5.1096,40500.0],["2000-01-20",5.1231,5.1231,4.8534,4.8534,122850.0],["2000-01-21",4.9208,4.9478,4.8669,4.9074,73350.0],["2000-01-24",4.9478,4.9478,4.7456,4.813,284850.0],["2000-01-25",4.7725,4.786,4.7186,4.7591,274500.0],["2000-01-26",4.786,4.786,4.6377,4.7456,120600.0],["2000-01-27",4.7591,4.7995,4.6916,4.7321,72600.0],["2000-01-28",4.7051,4.7186,4.5973,4.6647,121800.0],["2000-01-31",4.5703,4.6647,4.4625,4.6108,151950.0],["2000-02-01",4.6242,4.6242,4.4759,4.5568,76500.0],["2000-02-02",4.5568,4.6647,4.4759,4.6108,253500.0],["2000-02-03",4.5838,4.5838,4.3681,4.5029,94200.0],["2000-02-04",4.5029,4.5703,4.422,4.5433,55200.0],["2000-02-07",4.5164,4.5164,4.3681,4.395,61350.0],["2000-02-08",4.3816,4.4355,4.3142,4.4355,157800.0],["2000-02-09",4.449,4.4759,4.2333,4.2872,119550.0],["2000-02-10",4.2872,4.3142,4.1389,4.1389,408450.0],["2000-02-11",4.1389,4.2333,4.0715,4.0715,137850.0],["2000-02-14",4.0715,4.1524,3.9636,3.9906,113850.0],["2000-02-15",3.9906,4.085,3.9771,4.058,76050.0],["2000-02-16",4.1119,4.395,4.1119,4.3816,388500.0],["2000-02-17",4.4894,4.4894,4.2872,4.2872,146400.0],["2000-02-18",4.3142,4.3681,4.1928,4.1928,90750.0],["2000-02-22",4.2467,4.7321,4.2063,4.5029,385200.0],["2000-02-23",4.5029,4.6242,4.449,4.5568,467400.0],["2000-02-24",4.5568,4.5838,4.4625,4.4625,184050.0],["2000-02-25",4.5164,4.5703,4.5029,4.5703,199800.0],["2000-02-28",4.5433,4.6782,4.5029,4.6108,353550.0],["2000-02-29",4.5838,4.6377,4.5299,4.5299,314850.0],["2000-03-01",4.5299,4.5838,4.3142,4.3142,354900.0],["2000-03-02",4.3681,4.4625,4.3613,4.449,139950.0],["2000-03-03",4.422,4.5029,4.3816,4.4085,211050.0],["2000-03-06",4.3546,4.422,4.3142,4.395,119550.0],["2000-03-07",4.422,4.5029,4.3411,4.4085,260550.0],["2000-03-08",4.3681,4.3681,4.3142,4.3546,130050.0],["2000-03-09",4.4085,4.4085,4.3276,4.3546,78300.0],["2000-03-10",4.3546,4.422,4.3411,4.3816,116400.0],["2000-03-13",4.3816,4.3816,4.2872,4.3411,177300.0],["2000-03-14",4.3546,4.4085,4.3276,4.3546,111000.0],["2000-03-15",4.3816,4.5299,4.3411,4.5164,114300.0],["2000-03-16",4.5703,4.9478,4.5568,4.813,204750.0],["2000-03-17",4.5029,4.8804,4.5029,4.8399,151200.0],["2000-03-20",4.8534,4.8534,4.7456,4.813,63000.0],["2000-03-21",4.7995,5.204,4.7995,5.1905,166350.0],["2000-03-22",5.177,5.177,4.9882,5.0287,159150.0],["2000-03-23",5.0287,5.2309,5.0017,5.1635,109200.0],["2000-03-24",5.1096,5.2983,5.1096,5.1635,87750.0],["2000-03-27",5.1905,5.2174,5.0557,5.0557,154200.0],["2000-03-28",5.0557,5.4197,5.0557,5.3927,193800.0],["2000-03-29",5.4062,5.5005,5.3927,5.5005,157950.0],["2000-03-30",5.5005,5.905,5.5005,5.7971,289650.0],["2000-03-31",5.7971,6.2555,5.7837,6.1746,453900.0],["2000-04-03",6.0803,6.1342,5.8511,6.1342,195000.0],["2000-04-04",6.0803,6.0937,5.7837,5.8376,169200.0],["2000-04-05",5.7971,5.9589,5.7297,5.932,123300.0],["2000-04-06",5.9589,5.9589,5.7297,5.8241,54750.0],["2000-04-07",5.8511,5.8511,5.8106,5.8106,45000.0],["2000-04-10",5.7702,5.7702,5.6354,5.7297,80400.0],["2000-04-11",5.7297,5.9185,5.7297,5.8106,81150.0],["2000-04-12",5.7834,6.042,5.7834,5.9195,95850.0],["2000-04-13",5.9195,5.9331,5.8651,5.8923,73950.0],["2000-04-14",5.8378,5.8515,5.6745,5.7018,56850.0],["2000-04-17",5.6745,5.6882,5.4976,5.5521,107400.0],["2000-04-18",5.5793,5.6473,5.5657,5.6473,79800.0],["2000-04-19",5.6201,5.6609,5.5657,5.5657,60000.0],["2000-04-20",5.5385,5.5385,5.416,5.4296,101700.0],["2000-04-24",5.4568,5.6065,5.4296,5.5249,62700.0],["2000-04-25",5.5521,5.6882,5.5521,5.6745,81600.0],["2000-04-26",5.729,5.8515,5.7154,5.7834,69750.0],["2000-04-27",5.7426,5.7426,5.5249,5.5385,42750.0],["2000-04-28",5.5385,5.5793,5.484,5.5385,72150.0],["2000-05-01",5.5113,5.7154,5.5113,5.7154,96750.0],["2000-05-02",5.6609,5.6746,5.5385,5.6337,95550.0],["2000-05-03",5.6201,5.6201,5.416,5.4296,60000.0],["2000-05-04",5.4568,5.7834,5.4432,5.6473,191550.0],["2000-05-05",5.6201,5.7562,5.6201,5.6337,73800.0],["2000-05-08",5.5385,5.6745,5.5385,5.6745,48900.0],["2000-05-09",5.729,5.8515,5.729,5.8378,161100.0],["2000-05-10",5.797,5.9059,5.729,5.797,71700.0],["2000-05-11",5.797,5.9603,5.7902,5.9467,69450.0],["2000-05-12",5.9195,6.0011,5.7426,5.797,53250.0],["2000-05-15",5.8242,5.9059,5.8242,5.8923,103050.0],["2000-05-16",5.9195,5.9739,5.8923,5.9331,58200.0],["2000-05-17",5.9059,5.9059,5.6745,5.8242,54150.0],["2000-05-18",5.797,5.9195,5.797,5.8787,54000.0],["2000-05-19",5.8515,5.8515,5.6745,5.729,65550.0],["2000-05-22",5.7834,5.8378,5.7018,5.8378,158850.0],["2000-05-23",5.8651,5.8651,5.7698,5.7698,58500.0],["2000-05-24",5.7698,6.11,5.7698,6.0556,107250.0],["2000-05-25",6.0828,6.0828,5.8106,5.8242,54900.0],["2000-05-26",5.8242,5.9739,5.8242,5.8651,81600.0],["2000-05-30",5.8787,6.0556,5.8787,6.042,31800.0],["2000-05-31",6.0828,6.11,5.9603,6.0828,139650.0],["2000-06-01",6.0828,6.2053,6.0828,6.1917,221250.0],["2000-06-02",6.2325,6.3141,6.2053,6.2189,61500.0],["2000-06-05",6.2053,6.2325,6.0828,6.11,123900.0],["2000-06-06",6.0692,6.0828,5.9875,6.0828,97200.0],["2000-06-07",6.0556,6.1372,6.0148,6.11,65250.0],["2000-06-08",6.0964,6.0964,6.0011,6.0011,34800.0],["2000-06-09",5.9875,5.9875,5.9059,5.9467,38700.0],["2000-06-12",5.9195,6.0828,5.8515,6.0828,90750.0],["2000-06-13",6.0556,6.0692,6.0284,6.0692,31050.0],["2000-06-14",6.042,6.0692,5.9739,6.0011,53400.0],["2000-06-15",5.9875,6.0284,5.9331,5.9467,57750.0],["2000-06-16",5.8515,6.0284,5.8378,5.9875,129750.0],["2000-06-19",5.9603,5.9603,5.8515,5.8515,104700.0],["2000-06-20",5.8787,5.8923,5.7154,5.7426,99450.0],["2000-06-21",5.7698,5.8242,5.7562,5.797,62850.0],["2000-06-22",5.8242,5.8242,5.6882,5.6882,117450.0],["2000-06-23",5.7154,5.9195,5.7018,5.7698,144150.0],["2000-06-26",5.7834,5.7834,5.7154,5.7562,133350.0],["2000-06-27",5.7562,5.8106,5.729,5.729,45900.0],["2000-06-28",5.7018,5.8651,5.7018,5.8378,156300.0],["2000-06-29",5.8242,5.8923,5.8106,5.8651,106650.0],["2000-06-30",5.6609,5.9195,5.3071,5.4058,666900.0],["2000-07-03",5.4024,5.5385,5.4024,5.5249,48300.0],["2000-07-05",5.4976,5.6609,5.4568,5.6337,93450.0],["2000-07-06",5.6065,5.6201,5.416,5.484,139650.0],["2000-07-07",5.5113,5.6337,5.4976,5.5657,104700.0],["2000-07-10",5.5929,5.6473,5.5793,5.6337,108600.0],["2000-07-11",5.6473,5.6746,5.6337,5.6337,88950.0],["2000-07-12",5.6475,5.8536,5.6337,5.8398,82950.0],["2000-07-13",5.8124,5.8124,5.6475,5.675,104550.0],["2000-07-14",5.6887,5.7024,5.6612,5.675,27150.0],["2000-07-17",5.7299,5.7437,5.5238,5.5238,155550.0],["2000-07-18",5.5238,5.565,5.4139,5.4551,124200.0],["2000-07-19",5.4688,5.5513,5.3726,5.4276,145200.0],["2000-07-20",5.4551,5.4963,5.3452,5.3452,273150.0],["2000-07-21",5.3726,5.4139,5.249,5.249,149250.0],["2000-07-24",5.2765,5.2765,5.2078,5.2078,78450.0],["2000-07-25",5.1803,5.2215,5.1391,5.194,249450.0],["2000-07-26",5.2352,5.3589,5.2352,5.3589,115800.0],["2000-07-27",5.3314,5.4826,5.3039,5.3177,133200.0],["2000-07-28",5.3452,5.3864,5.3177,5.3452,107550.0],["2000-07-31",5.3864,5.5375,5.3589,5.4963,73800.0],["2000-08-01",5.4826,5.4963,5.4001,5.4139,58500.0],["2000-08-02",5.3727,5.4414,5.3452,5.3727,73500.0],["2000-08-03",5.4001,5.565,5.4001,5.5238,138600.0],["2000-08-04",5.5513,5.6062,5.4963,5.5101,87150.0],["2000-08-07",5.4276,5.4688,5.4001,5.4414,69450.0],["2000-08-08",5.4414,5.5788,5.4001,5.5788,66450.0],["2000-08-09",5.5925,5.6062,5.4963,5.5375,89850.0],["2000-08-10",5.5238,5.5238,5.3864,5.3864,40050.0],["2000-08-11",5.4139,5.565,5.4139,5.5101,54450.0],["2000-08-14",5.4963,5.5101,5.4414,5.4551,36150.0],["2000-08-15",5.4139,5.4276,5.3314,5.3452,117000.0],["2000-08-16",5.3727,5.4139,5.3177,5.3314,29700.0],["2000-08-17",5.3039,5.3177,5.2902,5.2902,22800.0],["2000-08-18",5.249,5.3177,5.2215,5.2902,68250.0],["2000-08-21",5.4139,5.4414,5.3039,5.3727,73050.0],["2000-08-22",5.3727,5.3727,5.2902,5.3589,102600.0],["2000-08-23",5.3452,5.3452,5.2902,5.2902,38550.0],["2000-08-24",5.3039,5.3177,5.2902,5.3039,44100.0],["2000-08-25",5.3039,5.3177,5.2627,5.2627,81600.0],["2000-08-28",5.2627,5.3727,5.2627,5.2627,80100.0],["2000-08-29",5.2627,5.3177,5.249,5.3177,43350.0],["2000-08-30",5.2902,5.4688,5.2902,5.4551,70500.0],["2000-08-31",5.4414,5.5513,5.3864,5.4551,83250.0],["2000-09-01",5.4551,5.4688,5.4139,5.4414,36300.0],["2000-09-05",5.4414,5.5788,5.4276,5.5238,66750.0],["2000-09-06",5.5513,5.6337,5.5238,5.62,117150.0],["2000-09-07",5.6062,5.6062,5.3177,5.3314,166950.0],["2000-09-08",5.3314,5.4139,5.3314,5.4139,134250.0],["2000-09-11",5.4414,5.62,5.4414,5.6062,51450.0],["2000-09-12",5.5925,5.6337,5.565,5.565,87600.0],["2000-09-13",5.5788,5.62,5.4688,5.4963,79350.0],["2000-09-14",5.4963,5.6337,5.4826,5.5788,63600.0],["2000-09-15",5.4688,5.5238,5.4688,5.4826,120450.0],["2000-09-18",5.4826,5.4963,5.3864,5.3864,115500.0],["2000-09-19",5.4139,5.5788,5.4001,5.5513,74550.0],["2000-09-20",5.5238,5.5788,5.3177,5.3727,131400.0],["2000-09-21",5.3727,5.3864,5.3452,5.3589,30150.0],["2000-09-22",5.3452,5.4276,5.3452,5.3864,71400.0],["2000-09-25",5.3864,5.3864,5.2765,5.2765,76200.0],["2000-09-26",5.3039,5.3314,5.194,5.194,198600.0],["2000-09-27",5.1391,5.1665,5.0978,5.1116,178650.0],["2000-09-28",5.1391,5.2215,5.1391,5.194,75750.0],["2000-09-29",5.1665,5.2078,5.0841,5.0978,125550.0],["2000-10-02",5.0978,5.0978,5.0016,5.0704,141450.0],["2000-10-03",5.0291,5.0429,4.9467,4.9604,49200.0],["2000-10-04",4.9604,5.0291,4.8917,4.9055,78150.0],["2000-10-05",4.9055,4.9329,4.8505,4.8642,96900.0],["2000-10-06",4.8505,4.878,4.7268,4.7268,85350.0],["2000-10-09",4.7268,4.7543,4.6719,4.6719,41400.0],["2000-10-10",4.6719,4.7268,4.6032,4.6032,99000.0],["2000-10-11",4.5893,4.631,4.5197,4.5197,64650.0],["2000-10-12",4.5197,4.5197,4.3389,4.3668,57300.0],["2000-10-13",4.3389,4.4502,4.3389,4.4502,90000.0],["2000-10-16",4.4919,4.5058,4.3111,4.3111,78000.0],["2000-10-17",4.3111,4.325,4.2416,4.2694,109800.0],["2000-10-18",4.2416,4.3111,4.1581,4.2972,61350.0],["2000-10-19",4.2555,4.4919,4.2555,4.3946,61500.0],["2000-10-20",4.3946,4.5197,4.3946,4.478,108600.0],["2000-10-23",4.4502,4.4502,4.3528,4.3807,51450.0],["2000-10-24",4.3807,4.5058,4.3807,4.4363,50700.0],["2000-10-25",4.4502,4.5058,4.3946,4.4363,68400.0],["2000-10-26",4.4641,4.4919,4.2277,4.2416,201600.0],["2000-10-27",4.2416,4.5614,4.2416,4.5336,203100.0],["2000-10-30",4.478,4.784,4.478,4.7005,109200.0],["2000-10-31",4.784,4.8535,4.7561,4.77,292200.0],["2000-11-01",4.7422,4.7979,4.6727,4.6866,48900.0],["2000-11-02",4.7005,4.7283,4.6032,4.6171,47100.0],["2000-11-03",4.6032,4.6032,4.5197,4.5197,69750.0],["2000-11-06",4.5475,4.6727,4.5336,4.5614,89700.0],["2000-11-07",4.5336,4.7283,4.5336,4.7283,175800.0],["2000-11-08",4.6866,4.8118,4.6866,4.7005,105450.0],["2000-11-09",4.7283,4.8257,4.7283,4.77,82800.0],["2000-11-10",4.7283,4.8813,4.6866,4.7144,60300.0],["2000-11-13",4.6866,4.7144,4.5754,4.6449,89250.0],["2000-11-14",4.6449,4.6866,4.6449,4.6727,91500.0],["2000-11-15",4.7005,4.7005,4.6588,4.6727,51900.0],["2000-11-16",4.6588,4.7422,4.6588,4.7144,83850.0],["2000-11-17",4.7144,4.8257,4.6866,4.7005,90750.0],["2000-11-20",4.6866,4.7005,4.6449,4.6727,67650.0],["2000-11-21",4.6588,4.6727,4.5893,4.6171,97050.0],["2000-11-22",4.6171,4.6171,4.4502,4.5336,94800.0],["2000-11-24",4.5197,4.5754,4.5197,4.5336,32850.0],["2000-11-27",4.5614,4.5614,4.4363,4.478,90600.0],["2000-11-28",4.4502,4.4641,4.3528,4.3946,162450.0],["2000-11-29",4.4224,4.4363,4.3528,4.3668,108000.0],["2000-11-30",4.3528,4.3667,4.1999,4.2416,177000.0],["2000-12-01",4.2138,4.2555,4.1999,4.2277,146550.0],["2000-12-04",4.186,4.2555,4.1581,4.2277,229800.0],["2000-12-05",4.2555,4.2833,4.1721,4.2138,114000.0],["2000-12-06",4.2416,4.4085,4.2416,4.3389,163350.0],["2000-12-07",4.3389,4.5614,4.3111,4.5614,158850.0],["2000-12-08",4.5614,4.8118,4.5614,4.8118,401100.0],["2000-12-11",4.8118,4.9508,4.7005,4.8813,374700.0],["2000-12-12",4.8396,4.8535,4.7144,4.7144,264000.0],["2000-12-13",4.7144,4.7144,4.3667,4.4085,309600.0],["2000-12-14",4.3528,4.4919,4.2972,4.3668,361800.0],["2000-12-15",4.478,5.1177,4.478,5.1177,5523900.0],["2000-12-18",5.076,5.3263,5.076,5.2568,512550.0],["2000-12-19",5.2151,5.368,5.1873,5.3402,356250.0],["2000-12-20",5.3402,5.368,5.2151,5.2151,356250.0],["2000-12-21",5.1733,5.2568,5.1733,5.2012,370800.0],["2000-12-22",5.1455,5.5349,5.1455,5.4515,150150.0],["2000-12-26",5.4237,5.521,5.368,5.4376,84600.0],["2000-12-27",5.3959,5.5627,5.3959,5.5627,128550.0],["2000-12-28",5.6184,5.7713,5.5906,5.7435,346950.0],["2000-12-29",5.7852,6.0495,5.7852,5.9104,540000.0],["2001-01-02",5.9104,5.966,5.8826,5.9104,750900.0],["2001-01-03",5.9104,6.0634,5.8965,5.966,336750.0],["2001-01-04",5.966,5.966,5.5627,5.5766,509400.0],["2001-01-05",5.5766,5.6184,5.3124,5.3124,280500.0],["2001-01-08",5.3402,5.5349,5.3402,5.4932,414750.0],["2001-01-09",5.4793,5.5349,5.368,5.4098,206550.0],["2001-01-10",5.4098,5.6205,5.3536,5.5924,206550.0],["2001-01-11",5.5924,5.5924,5.3817,5.5503,220200.0],["2001-01-12",5.5362,5.5362,5.0444,5.2974,266400.0],["2001-01-16",5.2974,5.4519,5.2693,5.3536,147300.0],["2001-01-17",5.3395,5.4379,5.2552,5.4379,223200.0],["2001-01-18",5.4098,5.4238,5.2833,5.4238,142800.0],["2001-01-19",5.4098,5.466,5.3395,5.466,140250.0],["2001-01-22",5.466,5.7751,5.466,5.7329,279000.0],["2001-01-23",5.7329,5.747,5.5643,5.6767,181050.0],["2001-01-24",5.6767,5.7892,5.6767,5.7751,240900.0],["2001-01-25",5.7891,6.014,5.7751,5.9999,499500.0],["2001-01-26",6.028,6.028,5.8875,5.9297,419250.0],["2001-01-29",5.9285,6.0702,5.9173,5.9713,131100.0],["2001-01-30",5.9263,6.1826,5.8971,5.9623,244650.0],["2001-01-31",5.9398,6.0252,5.8993,6.0252,153750.0],["2001-02-01",5.9802,5.9982,5.8206,5.8229,108750.0],["2001-02-02",5.7891,6.0252,5.7891,5.9195,147750.0],["2001-02-05",5.942,6.5198,5.8791,6.5198,161700.0],["2001-02-06",6.4299,6.4321,5.8341,6.1466,444150.0],["2001-02-07",6.1354,6.1399,6.0477,6.1017,115500.0],["2001-02-08",6.1466,6.2006,6.0365,6.1579,514350.0],["2001-02-09",6.1376,6.1376,6.0365,6.0365,155850.0],["2001-02-12",6.0365,6.0365,5.9623,6.014,520050.0],["2001-02-13",5.9645,6.0365,5.8656,5.9802,645600.0],["2001-02-14",6.005,6.014,5.9578,5.9847,84750.0],["2001-02-15",5.9578,5.9578,5.8161,5.951,101100.0],["2001-02-16",5.8409,5.8454,5.4969,5.5396,854550.0],["2001-02-20",5.5936,5.6093,5.4519,5.4744,184500.0],["2001-02-21",5.5284,5.5508,5.3957,5.4856,316200.0],["2001-02-22",5.4407,5.4429,5.2024,5.389,510150.0],["2001-02-23",5.4182,5.4182,5.2541,5.3957,192600.0],["2001-02-26",5.3957,5.4182,5.3395,5.362,543150.0],["2001-02-27",5.3912,5.4362,5.3283,5.3957,371250.0],["2001-02-28",5.4204,5.4204,5.3013,5.3957,258000.0],["2001-03-01",5.3957,5.3957,5.344,5.3935,202500.0],["2001-03-02",5.3485,5.4047,5.3238,5.3957,418800.0],["2001-03-05",5.3957,5.3957,5.29,5.3732,94050.0],["2001-03-06",5.3755,5.3912,5.3283,5.3732,118200.0],["2001-03-07",5.3732,5.3912,5.3238,5.344,103500.0],["2001-03-08",5.3283,5.3957,5.3283,5.3845,265350.0],["2001-03-09",5.3777,5.3777,5.2248,5.3305,74250.0],["2001-03-12",5.3305,5.4497,5.326,5.3507,309900.0],["2001-03-13",5.3957,5.3957,5.1799,5.3125,126600.0],["2001-03-14",5.3125,5.3125,5.1484,5.1484,73950.0],["2001-03-15",5.1596,5.1934,5.1372,5.1372,264000.0],["2001-03-16",5.0922,5.1641,5.0697,5.0742,157500.0],["2001-03-19",5.0742,5.1012,4.9011,5.0585,852000.0],["2001-03-20",5.1034,5.1934,5.0405,5.0922,128400.0],["2001-03-21",5.081,5.1259,4.9933,5.0877,177900.0],["2001-03-22",5.0765,5.2159,5.0315,5.1619,577800.0],["2001-03-23",5.1641,5.344,5.1259,5.1709,157050.0],["2001-03-26",5.1979,5.4182,5.1979,5.2811,185550.0],["2001-03-27",5.2541,5.2721,5.1866,5.2428,105300.0],["2001-03-28",5.2204,5.2833,5.1709,5.2181,89550.0],["2001-03-29",5.2181,5.3912,5.2024,5.29,88650.0],["2001-03-30",5.2923,5.5508,5.2923,5.4182,235800.0],["2001-04-02",5.4632,5.6183,5.4047,5.4137,127350.0],["2001-04-03",5.3305,5.371,5.2383,5.2608,111750.0],["2001-04-04",5.317,5.4632,5.317,5.398,148650.0],["2001-04-05",5.4182,5.5531,5.4137,5.5396,161250.0],["2001-04-06",5.5194,5.5216,5.3395,5.3845,70500.0],["2001-04-09",5.4092,5.4766,5.3665,5.4002,106500.0],["2001-04-10",5.4297,5.5683,5.4184,5.5683,76200.0],["2001-04-11",5.557,5.6001,5.5411,5.5502,69300.0],["2001-04-12",5.5093,5.6637,5.5093,5.6637,133050.0],["2001-04-16",5.6637,5.691,5.5615,5.6797,121500.0],["2001-04-17",5.6796,5.7614,5.6706,5.7546,125250.0],["2001-04-18",5.7546,5.7546,5.5661,5.6319,184800.0],["2001-04-19",5.6547,5.8228,5.6524,5.7978,72450.0],["2001-04-20",5.8728,5.8728,5.7115,5.7637,192000.0],["2001-04-23",5.7364,5.7592,5.7342,5.7478,123000.0],["2001-04-24",5.7478,5.7592,5.7183,5.7228,104550.0],["2001-04-25",5.7228,5.7569,5.7183,5.7569,97800.0],["2001-04-26",5.7569,5.816,5.7478,5.7955,274350.0],["2001-04-27",5.8114,5.9704,5.7932,5.9704,292800.0],["2001-04-30",6.0545,6.0999,5.9977,6.0409,342300.0],["2001-05-01",6.0204,6.0431,6.0023,6.0182,62700.0],["2001-05-02",6.0023,6.0023,5.9023,5.9114,116100.0],["2001-05-03",5.9568,6.0204,5.8977,5.9614,93750.0],["2001-05-04",5.975,6.2363,5.9591,6.2249,151500.0],["2001-05-07",6.2363,6.3203,6.159,6.159,114300.0],["2001-05-08",6.1227,6.2158,5.9841,6.2158,197850.0],["2001-05-09",6.1272,6.2363,6.1113,6.1408,143100.0],["2001-05-10",6.2363,6.2363,6.0341,6.1545,99900.0],["2001-05-11",6.134,6.159,6.0999,6.134,49950.0],["2001-05-14",6.159,6.2363,6.0431,6.234,71850.0],["2001-05-15",6.2363,6.3021,6.1704,6.3021,71700.0],["2001-05-16",6.3021,6.3294,6.2908,6.2908,65100.0],["2001-05-17",6.2908,6.3158,6.1681,6.3135,371700.0],["2001-05-18",6.3044,6.3044,6.2476,6.2771,74100.0],["2001-05-21",6.2771,6.2885,6.2726,6.2885,184050.0],["2001-05-22",6.2885,6.3135,6.2658,6.2976,163200.0],["2001-05-23",6.2999,6.2999,6.1726,6.2135,141750.0],["2001-05-24",6.2022,6.3203,6.2022,6.2726,99750.0],["2001-05-25",6.259,6.3385,6.2363,6.2908,43650.0],["2001-05-29",6.2703,6.2885,6.2385,6.2544,103200.0],["2001-05-30",6.2363,6.5407,6.2067,6.5066,216750.0],["2001-05-31",6.5202,6.5316,6.3498,6.3817,129600.0],["2001-06-01",6.3817,6.3817,6.318,6.343,45150.0],["2001-06-04",6.3544,6.3612,6.2817,6.3203,105150.0],["2001-06-05",6.293,6.3249,6.2749,6.2817,264450.0],["2001-06-06",6.293,6.343,6.2453,6.309,77700.0],["2001-06-07",6.2931,6.3158,6.2113,6.2249,63300.0],["2001-06-08",6.3044,6.4975,6.1795,6.4521,130350.0],["2001-06-11",6.3953,6.5475,6.3839,6.5407,101850.0],["2001-06-12",6.5316,6.5339,6.4248,6.4362,75750.0],["2001-06-13",6.3839,6.4975,6.3839,6.4952,119700.0],["2001-06-14",6.493,6.543,6.3953,6.4021,114600.0],["2001-06-15",6.3044,6.543,6.293,6.4975,217950.0],["2001-06-18",6.4975,6.4975,6.4135,6.4612,57300.0],["2001-06-19",6.4748,6.4748,6.3726,6.3726,52500.0],["2001-06-20",6.3748,6.493,6.3748,6.418,137550.0],["2001-06-21",6.3839,6.5861,6.3839,6.5748,145500.0],["2001-06-22",6.5725,6.5725,6.4066,6.4634,107850.0],["2001-06-25",6.4521,6.4793,6.4475,6.4475,38550.0],["2001-06-26",6.4475,6.6225,6.4407,6.4521,89700.0],["2001-06-27",6.4521,6.6497,6.4521,6.6134,103050.0],["2001-06-28",6.6134,6.6997,6.5929,6.6679,155400.0],["2001-06-29",6.6679,6.8837,6.6679,6.8156,276750.0],["2001-07-02",6.8837,6.9337,6.8269,6.8724,485100.0],["2001-07-03",6.8701,6.8724,6.7202,6.7633,62550.0],["2001-07-05",6.7361,6.8338,6.7361,6.8156,102900.0],["2001-07-06",6.8156,6.8156,6.6974,6.7043,46800.0],["2001-07-09",6.7043,6.8746,6.677,6.811,342300.0],["2001-07-10",6.7929,6.8019,6.7179,6.7701,617100.0],["2001-07-11",6.7449,6.8847,6.7014,6.8778,197700.0],["2001-07-12",6.8732,6.942,6.8732,6.8847,212400.0],["2001-07-13",6.9007,7.0451,6.8961,6.9282,135600.0],["2001-07-16",6.9534,6.9878,6.8709,6.8709,108450.0],["2001-07-17",6.9168,6.9534,6.8847,6.9168,150750.0],["2001-07-18",6.8641,6.9695,6.8641,6.8961,104550.0],["2001-07-19",6.9007,6.9053,6.7014,6.7037,91500.0],["2001-07-20",6.7358,6.7404,6.5067,6.5181,162000.0],["2001-07-23",6.5067,6.6235,6.4906,6.6006,123150.0],["2001-07-24",6.5754,6.6327,6.4975,6.5891,65400.0],["2001-07-25",6.5891,6.5914,6.4906,6.5319,110250.0],["2001-07-26",6.5639,6.7587,6.5639,6.7564,345000.0],["2001-07-27",6.7564,6.7747,6.7129,6.7701,71250.0],["2001-07-30",6.7701,6.8114,6.7587,6.7816,158400.0],["2001-07-31",6.7472,6.7701,6.7358,6.7541,342750.0],["2001-08-01",6.777,6.7931,6.7174,6.7289,169200.0],["2001-08-02",6.5639,6.5639,4.7884,5.2007,5088000.0],["2001-08-03",5.2695,5.3382,4.9258,5.3038,2067450.0],["2001-08-06",5.2924,5.4001,5.258,5.3176,572550.0],["2001-08-07",5.3382,5.3611,5.2741,5.3611,233250.0],["2001-08-08",5.3611,5.4757,5.3405,5.4138,180900.0],["2001-08-09",5.4367,5.4986,5.3291,5.4642,165450.0],["2001-08-10",5.4528,5.5467,5.3909,5.4917,230400.0],["2001-08-13",5.4917,5.5215,5.4871,5.5215,131550.0],["2001-08-14",5.5238,5.5238,5.4069,5.439,122400.0],["2001-08-15",5.439,5.4642,5.4092,5.4207,62850.0],["2001-08-16",5.423,5.4963,5.4001,5.4917,54600.0],["2001-08-17",5.4757,5.4757,5.3863,5.4092,51150.0],["2001-08-20",5.3955,5.4826,5.3955,5.4688,85350.0],["2001-08-21",5.4688,5.478,5.3703,5.384,112200.0],["2001-08-22",5.3726,5.4299,5.3359,5.3909,86100.0],["2001-08-23",5.3932,5.4757,5.3932,5.4551,61500.0],["2001-08-24",5.4551,5.4688,5.4115,5.4528,115200.0],["2001-08-27",5.4642,5.4757,5.4505,5.4528,105600.0],["2001-08-28",5.4528,5.4688,5.3863,5.3932,75900.0],["2001-08-29",5.4276,5.4322,5.3382,5.3703,155700.0],["2001-08-30",5.3611,5.384,5.3222,5.3359,116550.0],["2001-08-31",5.3565,5.3726,5.3199,5.3657,177300.0],["2001-09-04",5.368,5.4436,5.3153,5.3497,249900.0],["2001-09-05",5.3497,5.384,5.3199,5.3772,152850.0],["2001-09-06",5.3611,5.3634,5.2008,5.2466,158550.0],["2001-09-07",5.2191,5.2351,5.0175,5.0816,439050.0],["2001-09-10",4.9487,5.1206,4.9464,5.1068,281100.0],["2001-09-17",4.9831,4.9831,4.7311,4.8365,395100.0],["2001-09-18",4.8365,4.8456,4.6898,4.8021,136800.0],["2001-09-19",4.7654,4.8113,4.5707,4.8113,138300.0],["2001-09-20",4.7769,4.7769,4.4699,4.5822,179100.0],["2001-09-21",4.5547,4.557,4.2041,4.2912,234450.0],["2001-09-24",4.376,4.7609,4.376,4.5776,397800.0],["2001-09-25",4.5822,4.7082,4.5776,4.6532,540000.0],["2001-09-26",4.6853,4.7082,4.6005,4.6509,214650.0],["2001-09-27",4.6738,4.9487,4.6509,4.9327,199650.0],["2001-09-28",4.9441,5.1778,4.9441,5.0862,154050.0],["2001-10-01",5.0931,5.0931,4.628,4.8021,278250.0],["2001-10-02",4.825,4.8571,4.7425,4.8296,259650.0],["2001-10-03",4.8227,5.0404,4.8227,5.0106,69600.0],["2001-10-04",5.0518,5.061,4.951,5.0198,108300.0],["2001-10-05",5.0198,5.045,4.7654,4.8594,77250.0],["2001-10-08",4.8685,4.8685,4.8044,4.8433,364650.0],["2001-10-09",4.896,4.9464,4.8113,4.9464,100200.0],["2001-10-10",4.9694,5.0633,4.8433,4.8915,205050.0],["2001-10-11",4.9378,5.1395,4.9378,5.0074,68100.0],["2001-10-12",4.9726,4.9726,4.8799,4.9262,73800.0],["2001-10-15",4.9262,5.0445,4.8544,5.0445,133800.0],["2001-10-16",5.0305,5.1488,5.0305,5.1488,102600.0],["2001-10-17",5.1488,5.216,5.0769,5.1233,153750.0],["2001-10-18",5.1001,5.1766,5.0676,5.0885,137400.0],["2001-10-19",5.0885,5.1233,4.961,5.0027,133200.0],["2001-10-22",5.0607,5.2832,5.0607,5.2809,105600.0],["2001-10-23",5.2624,5.2624,5.0931,5.121,100500.0],["2001-10-24",5.1349,5.2508,5.1349,5.1951,69150.0],["2001-10-25",5.1696,5.1696,5.0816,5.1557,154950.0],["2001-10-26",5.158,5.3319,5.1465,5.3296,173700.0],["2001-10-29",5.3087,5.3087,5.1465,5.1766,134100.0],["2001-10-30",5.1789,5.1789,5.0862,5.1488,253350.0],["2001-10-31",5.1233,5.1696,5.1117,5.1302,253350.0],["2001-11-01",5.1233,5.2067,5.1071,5.1696,146550.0],["2001-11-02",5.0769,5.4942,5.0769,5.3991,389550.0],["2001-11-05",5.4223,5.4733,5.3203,5.369,205800.0],["2001-11-06",5.3783,5.4525,5.3273,5.3644,115050.0],["2001-11-07",5.4015,5.4246,5.3226,5.3389,71700.0],["2001-11-08",5.3319,5.3551,5.3087,5.3528,105000.0],["2001-11-09",5.3435,5.3435,5.2461,5.267,109950.0],["2001-11-12",5.2392,5.3899,5.1372,5.376,91200.0],["2001-11-13",5.376,5.4826,5.376,5.4223,91050.0],["2001-11-14",5.4594,5.5869,5.3736,5.3736,101100.0],["2001-11-15",5.4084,5.529,5.3435,5.3922,96750.0],["2001-11-16",5.4478,5.5521,5.4362,5.4733,123750.0],["2001-11-19",5.5058,5.6194,5.5058,5.5869,114900.0],["2001-11-20",5.5753,5.5846,5.5614,5.5707,84150.0],["2001-11-21",5.573,5.5869,5.5406,5.5753,61650.0],["2001-11-23",5.5776,5.6565,5.5776,5.6449,23850.0],["2001-11-26",5.6449,5.7028,5.6147,5.6657,57000.0],["2001-11-27",5.6681,5.6681,5.5521,5.6495,87450.0],["2001-11-28",5.6797,5.7075,5.6263,5.6286,79350.0],["2001-11-29",5.5869,5.7886,5.5823,5.7608,90900.0],["2001-11-30",5.7376,5.8721,5.6982,5.6982,183000.0],["2001-12-03",5.6912,5.6912,5.6031,5.6518,69750.0],["2001-12-04",5.6541,5.6936,5.6402,5.675,59700.0],["2001-12-05",5.6773,5.7028,5.5545,5.5568,133950.0],["2001-12-06",5.5452,5.5985,5.5382,5.5382,115800.0],["2001-12-07",5.529,5.5684,5.3296,5.4455,227550.0],["2001-12-10",5.4223,5.5035,5.3783,5.4919,212700.0],["2001-12-11",5.5151,5.522,5.3644,5.4594,293700.0],["2001-12-12",5.4362,5.4641,5.4131,5.4432,132300.0],["2001-12-13",5.4478,5.471,5.2832,5.3087,193800.0],["2001-12-14",5.3435,5.4223,5.3435,5.3945,119250.0],["2001-12-17",5.3551,5.4478,5.3551,5.4246,262950.0],["2001-12-18",5.4316,5.4525,5.4316,5.4478,182100.0],["2001-12-19",5.4594,5.5753,5.4571,5.5568,152100.0],["2001-12-20",5.5568,5.5707,5.5406,5.5591,160500.0],["2001-12-21",5.5637,5.6217,5.5568,5.6217,169650.0],["2001-12-24",5.6217,5.6217,5.5151,5.5313,52350.0],["2001-12-26",5.5104,5.6101,5.5104,5.6101,115650.0],["2001-12-27",5.6217,5.6843,5.6217,5.6217,132600.0],["2001-12-28",5.6449,5.7237,5.631,5.675,145950.0],["2001-12-31",5.6379,5.7585,5.529,5.6912,267750.0],["2002-01-02",5.6681,5.6681,5.5382,5.5637,97050.0],["2002-01-03",5.5522,5.5916,5.5406,5.5916,230700.0],["2002-01-04",5.6333,5.7191,5.5869,5.7028,222000.0],["2002-01-07",5.6912,5.7283,5.6217,5.624,144450.0],["2002-01-08",5.5753,5.6495,5.5753,5.6217,68400.0],["2002-01-09",5.6101,5.7608,5.5985,5.6472,85500.0],["2002-01-10",5.6681,5.726,5.6495,5.6773,148950.0],["2002-01-11",5.6912,5.7005,5.5591,5.5637,71400.0],["2002-01-14",5.5637,5.573,5.529,5.5661,110250.0],["2002-01-15",5.5684,5.5985,5.5406,5.5684,266550.0],["2002-01-16",5.5928,5.6418,5.5462,5.5602,77100.0],["2002-01-17",5.5672,5.6231,5.5579,5.6161,80250.0],["2002-01-18",5.6162,5.6208,5.509,5.5299,76500.0],["2002-01-22",5.488,5.5462,5.4134,5.4623,148500.0],["2002-01-23",5.488,5.4973,5.4484,5.453,86850.0],["2002-01-24",5.46,5.5579,5.453,5.5183,44400.0],["2002-01-25",5.5183,5.5346,5.4973,5.5113,122700.0],["2002-01-28",5.4996,5.5276,5.4297,5.5229,83550.0],["2002-01-29",5.5579,5.5835,5.446,5.446,149400.0],["2002-01-30",5.4484,5.5113,5.446,5.4973,121050.0],["2002-01-31",5.4833,5.509,5.446,5.4973,240000.0],["2002-02-01",5.4973,5.5229,5.4157,5.4973,72450.0],["2002-02-04",5.488,5.5043,5.3645,5.4507,103800.0],["2002-02-05",5.4297,5.4647,5.3365,5.3854,140100.0],["2002-02-06",5.4087,5.4087,5.3249,5.3575,139800.0],["2002-02-07",5.3482,5.3808,5.3365,5.3668,262050.0],["2002-02-08",5.3715,5.488,5.3715,5.4787,120900.0],["2002-02-11",5.4787,5.5346,5.453,5.5113,118500.0],["2002-02-12",5.5113,5.5276,5.4996,5.5136,63300.0],["2002-02-13",5.6744,5.8958,5.6278,5.8818,289500.0],["2002-02-14",5.968,6.257,5.9587,6.1055,501450.0],["2002-02-15",6.1055,6.222,6.1009,6.2034,470700.0],["2002-02-19",6.2034,6.2407,6.0356,6.0682,240150.0],["2002-02-20",6.1055,6.222,6.0822,6.1148,492600.0],["2002-02-21",6.1288,6.1941,5.989,5.9983,281850.0],["2002-02-22",6.0123,6.0706,5.9424,5.996,165600.0],["2002-02-25",6.0799,6.0869,6.0379,6.0589,288600.0],["2002-02-26",6.0589,6.1055,6.0403,6.0752,304200.0],["2002-02-27",6.0939,6.1288,6.0473,6.1172,236550.0],["2002-02-28",6.1638,6.1708,6.0939,6.1335,348900.0],["2002-03-01",6.1055,6.1475,6.0915,6.1242,257850.0],["2002-03-04",6.1754,6.2989,6.1754,6.229,258150.0],["2002-03-05",6.229,6.292,6.2057,6.2174,167700.0],["2002-03-06",6.264,6.3572,6.2337,6.2547,252750.0],["2002-03-07",6.3059,6.3386,6.236,6.292,277950.0],["2002-03-08",6.3502,6.3712,6.222,6.3036,389850.0],["2002-03-11",6.3386,6.3549,6.2453,6.3013,222450.0],["2002-03-12",6.3153,6.3153,6.2453,6.2896,211950.0],["2002-03-13",6.2803,6.3176,6.2267,6.2873,217650.0],["2002-03-14",6.2919,6.3735,6.2919,6.3455,179400.0],["2002-03-15",6.3619,6.4178,6.2966,6.4178,197250.0],["2002-03-18",6.4178,6.4178,6.2686,6.3735,170100.0],["2002-03-19",6.3386,6.4667,6.3036,6.4038,150450.0],["2002-03-20",6.4038,6.4061,6.3269,6.3292,265050.0],["2002-03-21",6.3153,6.5017,6.285,6.4551,253950.0],["2002-03-22",6.4551,6.5949,6.4434,6.5063,177600.0],["2002-03-25",6.4527,6.4527,6.3362,6.3549,111750.0],["2002-03-26",6.3386,6.5902,6.3386,6.5157,162750.0],["2002-03-27",6.5739,6.5832,6.525,6.532,78750.0],["2002-03-28",6.5017,6.7137,6.49,6.6928,165900.0],["2002-04-01",6.6415,6.7207,6.5366,6.6904,247500.0],["2002-04-02",6.6765,6.7347,6.6508,6.6811,176250.0],["2002-04-03",6.6765,6.6765,6.4364,6.4574,235950.0],["2002-04-04",6.504,6.7207,6.504,6.7161,105750.0],["2002-04-05",6.7464,6.772,6.6881,6.7347,81900.0],["2002-04-08",6.7231,6.772,6.6485,6.765,128100.0],["2002-04-09",6.7627,6.8722,6.7464,6.8093,149400.0],["2002-04-10",6.7813,6.8908,6.7813,6.8629,128100.0],["2002-04-11",6.8594,6.9272,6.8219,6.8336,96300.0],["2002-04-12",6.8336,6.843,6.7868,6.8172,157500.0],["2002-04-15",6.8336,6.8851,6.7681,6.8664,155850.0],["2002-04-16",6.9249,6.9764,6.9155,6.9296,146250.0],["2002-04-17",6.9623,7.0209,6.9553,6.9951,94200.0],["2002-04-18",6.9975,7.0092,6.8687,6.9764,86550.0],["2002-04-19",7.0092,7.0209,6.9343,7.0138,116250.0],["2002-04-22",7.0021,7.0021,6.8687,6.946,109650.0],["2002-04-23",6.9038,6.9741,6.8336,6.9155,121050.0],["2002-04-24",6.9155,7.0092,6.857,6.8945,176100.0],["2002-04-25",6.8453,6.8758,6.7775,6.8524,124200.0],["2002-04-26",6.7985,6.8102,6.7307,6.733,137100.0],["2002-04-29",6.7634,6.7634,6.5645,6.6441,168900.0],["2002-04-30",6.6441,6.9857,6.6441,6.9483,174600.0],["2002-05-01",6.9436,6.9623,6.8219,6.8641,208800.0],["2002-05-02",6.8758,6.946,6.8734,6.9132,119250.0],["2002-05-03",6.8898,7.0911,6.8758,6.9881,192900.0],["2002-05-06",6.96,7.0466,6.7915,6.8102,75750.0],["2002-05-07",6.8336,6.843,6.6698,6.6932,141450.0],["2002-05-08",6.7985,6.8102,6.6113,6.7049,151650.0],["2002-05-09",6.7073,6.7166,6.5739,6.5762,148350.0],["2002-05-10",6.5551,6.5551,6.3188,6.4334,181800.0],["2002-05-13",6.4592,6.623,6.4358,6.5973,127950.0],["2002-05-14",6.6558,6.6558,6.5177,6.5528,186900.0],["2002-05-15",6.4943,6.5528,6.4241,6.492,191700.0],["2002-05-16",6.5177,6.5271,6.3656,6.4264,90000.0],["2002-05-17",6.4522,6.5505,6.389,6.4334,126600.0],["2002-05-20",6.4358,6.4358,6.272,6.2766,143700.0],["2002-05-21",6.2298,6.2907,6.1081,6.1081,196650.0],["2002-05-22",6.1432,6.1784,6.066,6.0894,125400.0],["2002-05-23",6.1269,6.272,6.1269,6.2603,99900.0],["2002-05-24",6.2603,6.2977,6.2158,6.2439,105000.0],["2002-05-28",6.2579,6.2579,6.0379,6.1058,123300.0],["2002-05-29",6.1315,6.2369,6.1315,6.2041,103200.0],["2002-05-30",6.2041,6.293,6.169,6.2322,124200.0],["2002-05-31",6.2369,6.3352,6.2369,6.2579,196800.0],["2002-06-03",6.2603,6.2603,6.0496,6.0988,161700.0],["2002-06-04",6.0613,6.0613,5.8788,5.9724,142950.0],["2002-06-05",6.0028,6.1245,5.963,6.1105,186900.0],["2002-06-06",6.1105,6.1315,6.0005,6.0145,150000.0],["2002-06-07",5.9865,6.1479,5.956,6.0988,131250.0],["2002-06-10",6.1245,6.2158,6.0918,6.1807,125400.0],["2002-06-11",6.1901,6.1901,5.8507,5.8507,131700.0],["2002-06-12",5.8507,5.9654,5.7477,5.7594,193200.0],["2002-06-13",5.729,5.7758,5.6331,5.6331,97650.0],["2002-06-14",5.619,5.6752,5.4716,5.6307,231000.0],["2002-06-17",5.6401,5.7688,5.6401,5.7618,162900.0],["2002-06-18",5.7454,5.7992,5.6705,5.7454,71550.0],["2002-06-19",5.7454,5.7922,5.6307,5.6307,124500.0],["2002-06-20",5.6401,5.7407,5.605,5.6401,165600.0],["2002-06-21",5.5582,5.7758,5.5582,5.7314,173100.0],["2002-06-24",5.6869,5.7056,5.4529,5.5067,184650.0],["2002-06-25",5.4529,5.5933,5.4014,5.4295,167550.0],["2002-06-26",5.4763,5.4997,5.268,5.4295,180000.0],["2002-06-27",5.488,5.6471,5.4107,5.598,245400.0],["2002-06-28",5.5395,5.6729,5.5137,5.5933,346350.0],["2002-07-01",5.5933,5.7618,5.5933,5.6986,176700.0],["2002-07-02",5.7337,5.7337,5.4809,5.5207,208350.0],["2002-07-03",5.5207,5.5207,5.3475,5.4458,153000.0],["2002-07-05",5.4646,5.598,5.4646,5.598,49650.0],["2002-07-08",5.5746,5.6377,5.5278,5.6167,144150.0],["2002-07-09",5.619,5.6611,5.4061,5.4061,135750.0],["2002-07-10",5.4037,5.495,5.1978,5.2329,131550.0],["2002-07-11",5.2482,5.4129,5.107,5.3447,189900.0],["2002-07-12",5.347,5.347,5.154,5.1964,96450.0],["2002-07-15",5.154,5.2246,5.0552,5.1988,125400.0],["2002-07-16",5.1399,5.1964,5.0952,5.1964,153900.0],["2002-07-17",5.1988,5.2623,4.9187,5.0152,156000.0],["2002-07-18",4.9893,5.034,4.7893,4.8175,171900.0],["2002-07-19",4.801,4.9422,4.754,4.9234,192450.0],["2002-07-22",4.9069,4.9258,4.641,4.7893,135900.0],["2002-07-23",4.794,4.8646,4.5068,4.5304,168750.0],["2002-07-24",4.3892,4.7469,4.2127,4.7351,307800.0],["2002-07-25",4.7492,4.8293,4.641,4.6998,214650.0],["2002-07-26",4.6598,4.8457,4.6457,4.8457,131850.0],["2002-07-29",4.8787,5.1893,4.8763,5.1729,172650.0],["2002-07-30",5.1305,5.2905,4.9775,5.2905,244350.0],["2002-07-31",5.2505,5.2505,5.0552,5.2129,124800.0],["2002-08-01",5.2482,5.3894,5.1423,5.3541,264750.0],["2002-08-02",5.3964,5.3964,5.2482,5.3611,304950.0],["2002-08-05",5.3611,5.3611,5.1258,5.1305,145950.0],["2002-08-06",5.2482,5.3706,5.2482,5.3494,200850.0],["2002-08-07",5.3894,5.5094,5.3117,5.5094,191850.0],["2002-08-08",5.4506,5.8742,5.4506,5.8554,477600.0],["2002-08-09",5.9118,5.9801,5.6836,5.9354,274050.0],["2002-08-12",5.9189,5.9542,5.7895,5.9424,121050.0],["2002-08-13",5.8836,5.9542,5.7895,5.8059,254550.0],["2002-08-14",5.8059,5.9495,5.7306,5.9401,197400.0],["2002-08-15",5.9401,6.046,5.9071,5.9966,117750.0],["2002-08-16",5.9919,5.9919,5.8483,5.8624,361050.0],["2002-08-19",5.8789,5.9095,5.8507,5.8883,362850.0],["2002-08-20",5.8907,5.9895,5.8789,5.9283,205050.0],["2002-08-21",5.9542,6.0342,5.8954,6.0342,209550.0],["2002-08-22",6.0483,6.1896,6.046,6.1519,147000.0],["2002-08-23",6.1519,6.1519,5.9966,6.0013,129150.0],["2002-08-26",6.0483,6.1048,5.8883,6.0648,200700.0],["2002-08-27",6.0954,6.1778,5.9589,5.9966,246000.0],["2002-08-28",5.9377,5.9777,5.7753,5.8412,133650.0],["2002-08-29",5.8436,5.9942,5.7801,5.973,138150.0],["2002-08-30",5.9683,6.0813,5.886,5.8883,107400.0],["2002-09-03",5.8483,5.9213,5.733,5.7965,160800.0],["2002-09-04",5.7965,5.8177,5.6624,5.8083,179700.0],["2002-09-05",5.7895,5.7895,5.5965,5.6083,160050.0],["2002-09-06",5.6506,5.7895,5.6506,5.7824,110400.0],["2002-09-09",5.7801,5.9048,5.7636,5.8295,142500.0],["2002-09-10",5.8601,5.8718,5.7824,5.8083,166650.0],["2002-09-11",5.8365,5.8695,5.8012,5.8318,109350.0],["2002-09-12",5.8012,5.8248,5.6789,5.6953,82500.0],["2002-09-13",5.6483,5.7165,5.6365,5.6741,201150.0],["2002-09-16",5.6741,5.7377,5.5894,5.7189,93150.0],["2002-09-17",5.7542,5.7965,5.6012,5.6012,84000.0],["2002-09-18",5.5894,5.6789,5.5047,5.6718,83100.0],["2002-09-19",5.6365,5.6365,5.4388,5.4388,102450.0],["2002-09-20",5.6483,5.6718,5.4482,5.4812,412950.0],["2002-09-23",5.4812,5.4953,5.4011,5.4435,63750.0],["2002-09-24",5.4129,5.4294,5.267,5.267,170700.0],["2002-09-25",5.2952,5.4106,5.2764,5.3894,263100.0],["2002-09-26",5.4129,5.653,5.4129,5.653,122400.0],["2002-09-27",5.6059,5.6083,5.4412,5.5376,298650.0],["2002-09-30",5.5188,5.5188,5.3494,5.4176,185700.0],["2002-10-01",5.4388,5.5988,5.38,5.5988,210900.0],["2002-10-02",5.6365,5.7306,5.4247,5.4341,154950.0],["2002-10-03",5.4553,5.5871,5.3706,5.3729,103050.0],["2002-10-04",5.4129,5.4835,5.2552,5.34,122400.0],["2002-10-07",5.3541,5.3894,5.2011,5.2035,91050.0],["2002-10-08",5.2505,5.3235,5.1046,5.2552,161550.0],["2002-10-09",5.2246,5.2317,4.8999,4.9234,127350.0],["2002-10-10",4.9459,5.2679,4.9459,5.2679,166200.0],["2002-10-11",5.3034,5.5307,5.3034,5.4312,135900.0],["2002-10-14",5.4336,5.4455,5.3626,5.4336,101850.0],["2002-10-15",5.4928,5.8598,5.4739,5.8243,181650.0],["2002-10-16",5.7888,5.8006,5.597,5.6183,135600.0],["2002-10-17",5.6585,5.8527,5.6349,5.7556,185250.0],["2002-10-18",5.7296,5.7414,5.5993,5.7177,159600.0],["2002-10-21",5.6254,5.7722,5.5757,5.7674,190650.0],["2002-10-22",5.7674,5.8716,5.6704,5.8479,316950.0],["2002-10-23",5.7888,5.8006,5.6136,5.7911,205650.0],["2002-10-24",5.7911,5.8219,5.5686,5.6112,165300.0],["2002-10-25",5.5757,5.8006,5.4218,5.7651,207150.0],["2002-10-28",5.8006,5.8314,5.6254,5.6301,137100.0],["2002-10-29",5.6325,5.6491,5.4123,5.5283,108450.0],["2002-10-30",5.5638,5.6585,5.5189,5.5804,134400.0],["2002-10-31",5.5804,5.6112,5.4455,5.4881,135900.0],["2002-11-01",5.3934,5.4691,5.391,5.4289,152550.0],["2002-11-04",5.4289,5.6041,5.4289,5.4786,167850.0],["2002-11-05",5.4218,5.4336,5.2703,5.4028,181950.0],["2002-11-06",5.3863,5.5402,5.3271,5.481,115800.0],["2002-11-07",5.4455,5.4573,5.3271,5.3673,158550.0],["2002-11-08",5.3389,5.4502,5.275,5.4455,154050.0],["2002-11-11",5.4218,5.4218,5.3152,5.3413,157500.0],["2002-11-12",5.3744,5.5496,5.3626,5.4407,233100.0],["2002-11-13",5.4028,5.4904,5.2821,5.3318,164250.0],["2002-11-14",5.3318,5.5686,5.3271,5.5449,134250.0],["2002-11-15",5.5046,5.5165,5.4076,5.5023,175800.0],["2002-11-18",5.5212,5.5283,5.3981,5.3981,122700.0],["2002-11-19",5.365,5.4218,5.2797,5.3129,131250.0],["2002-11-20",5.3507,5.481,5.3484,5.4739,183750.0],["2002-11-21",5.4739,5.5046,5.3744,5.4644,140400.0],["2002-11-22",5.4597,5.6301,5.4597,5.5686,132600.0],["2002-11-25",5.5993,5.6988,5.5733,5.6443,252750.0],["2002-11-26",5.6159,5.6467,5.5046,5.5283,128100.0],["2002-11-27",5.5757,5.6467,5.5638,5.6254,121950.0],["2002-11-29",5.6467,5.6562,5.6183,5.623,44400.0],["2002-12-02",5.6467,5.7035,5.4928,5.5473,192300.0],["2002-12-03",5.6017,5.6017,5.4502,5.462,107250.0],["2002-12-04",5.4928,5.5993,5.481,5.5638,142950.0],["2002-12-05",5.5946,5.5946,5.4099,5.436,108600.0],["2002-12-06",5.4218,5.5733,5.391,5.5402,178800.0],["2002-12-09",5.4928,5.5283,5.3318,5.3626,160200.0],["2002-12-10",5.3271,5.578,5.3271,5.5496,166050.0],["2002-12-11",5.5165,5.6254,5.481,5.6112,170400.0],["2002-12-12",5.5686,5.5686,5.4691,5.5094,128400.0],["2002-12-13",5.4691,5.4691,5.3152,5.3365,208500.0],["2002-12-16",5.3555,5.4928,5.3555,5.4881,130350.0],["2002-12-17",5.4691,5.5591,5.4573,5.4739,212850.0],["2002-12-18",5.4336,5.4549,5.3744,5.4265,138150.0],["2002-12-19",5.4455,5.4691,5.3247,5.3389,153750.0],["2002-12-20",5.3981,5.4526,5.3034,5.4526,176700.0],["2002-12-23",5.4691,5.4691,5.3555,5.3981,160200.0],["2002-12-24",5.4218,5.4218,5.3697,5.3934,91200.0],["2002-12-26",5.3957,5.5922,5.3957,5.5496,145950.0],["2002-12-27",5.5165,5.5378,5.3626,5.3697,235350.0],["2002-12-30",5.3934,5.4289,5.3389,5.4241,109200.0],["2002-12-31",5.4336,5.4857,5.3318,5.462,216150.0],["2003-01-02",5.4336,5.526,5.4194,5.4999,210600.0],["2003-01-03",5.5165,5.6088,5.4312,5.5236,457650.0],["2003-01-06",5.5283,5.7272,5.5283,5.694,229200.0],["2003-01-07",5.6704,5.7319,5.5757,5.5993,139800.0],["2003-01-08",5.5638,5.6112,5.4691,5.4952,73650.0],["2003-01-09",5.4928,5.5922,5.4928,5.5922,161700.0],["2003-01-10",5.5567,5.6349,5.5283,5.5638,177600.0],["2003-01-13",5.5936,5.6007,5.5246,5.5531,160650.0],["2003-01-14",5.565,5.6745,5.5103,5.6579,249600.0],["2003-01-15",5.6888,5.7007,5.5698,5.6364,147600.0],["2003-01-16",5.6126,5.6769,5.3913,5.4722,214050.0],["2003-01-17",5.4508,5.5246,5.3794,5.5031,138750.0],["2003-01-21",5.4936,5.5317,5.4246,5.4246,88050.0],["2003-01-22",5.4032,5.4103,5.1175,5.2223,430650.0],["2003-01-23",5.227,5.2865,5.1937,5.2865,348450.0],["2003-01-24",5.2865,5.2961,5.139,5.1556,328050.0],["2003-01-27",5.0961,5.1318,4.9795,5.0342,242850.0],["2003-01-28",5.0818,5.1747,5.0556,5.1628,250050.0],["2003-01-29",5.1294,5.1294,5.0461,5.0914,125700.0],["2003-01-30",5.1056,5.1104,4.9366,4.9604,161250.0],["2003-01-31",4.939,5.1033,4.9009,5.1009,214950.0],["2003-02-03",5.1033,5.1651,4.9866,5.0295,184950.0],["2003-02-04",4.9271,4.939,4.7129,4.7748,357300.0],["2003-02-05",4.7748,4.8652,4.6653,4.7486,400650.0],["2003-02-06",4.7486,4.751,4.5677,4.6153,358050.0],["2003-02-07",4.6391,4.6391,4.5034,4.5201,297900.0],["2003-02-10",4.5225,4.5225,4.3916,4.463,404250.0],["2003-02-11",4.4987,4.5249,4.4749,4.5058,681150.0],["2003-02-12",4.4987,4.4987,4.3963,4.3987,159900.0],["2003-02-13",4.4035,4.4749,4.3892,4.4249,284550.0],["2003-02-14",4.4392,4.5177,4.3749,4.3749,355500.0],["2003-02-18",4.382,4.4868,4.3678,4.3749,298800.0],["2003-02-19",4.4035,4.4035,4.2844,4.3916,429300.0],["2003-02-20",4.3963,4.4273,4.3559,4.3916,305250.0],["2003-02-21",4.3487,4.4868,4.3344,4.4534,389700.0],["2003-02-24",4.4439,4.4439,4.3035,4.3535,313050.0],["2003-02-25",4.3083,4.532,4.3083,4.5272,335700.0],["2003-02-26",4.5344,4.5582,4.4558,4.4677,509100.0],["2003-02-27",4.4749,4.7367,4.4725,4.5939,664200.0],["2003-02-28",4.6296,4.72,4.6296,4.72,398550.0],["2003-03-03",4.72,4.7605,4.5986,4.6748,480750.0],["2003-03-04",4.6629,4.6891,4.5939,4.6724,485250.0],["2003-03-05",4.6224,4.701,4.5582,4.6605,346350.0],["2003-03-06",4.6296,4.6296,4.5225,4.5415,258300.0],["2003-03-07",4.5415,4.6415,4.5344,4.6058,228150.0],["2003-03-10",4.5963,4.5963,4.3225,4.344,311700.0],["2003-03-11",4.344,4.4058,4.3368,4.3797,520050.0],["2003-03-12",4.3701,4.4154,4.3487,4.3939,414000.0],["2003-03-13",4.4177,4.5582,4.3987,4.5463,217950.0],["2003-03-14",4.5106,4.6082,4.4749,4.582,338550.0],["2003-03-17",4.5891,4.6843,4.532,4.6772,299850.0],["2003-03-18",4.6534,4.7367,4.5915,4.6296,270000.0],["2003-03-19",4.6415,4.6915,4.582,4.6653,139200.0],["2003-03-20",4.6296,4.6581,4.5225,4.6272,217500.0],["2003-03-21",4.6748,4.839,4.6558,4.839,260850.0],["2003-03-24",4.8033,4.8033,4.6224,4.7248,256500.0],["2003-03-25",4.7272,4.7272,4.6177,4.67,269400.0],["2003-03-26",4.6343,4.7367,4.6058,4.6748,152550.0],["2003-03-27",4.6486,4.7129,4.5867,4.6629,129900.0],["2003-03-28",4.6629,4.7486,4.6248,4.6748,258150.0],["2003-03-31",4.632,4.7724,4.6082,4.7248,364050.0],["2003-04-01",4.7272,4.8271,4.5867,4.8129,344100.0],["2003-04-02",4.9033,4.9462,4.8628,4.8676,192900.0],["2003-04-03",4.8486,4.9652,4.8081,4.9438,354000.0],["2003-04-04",4.97,5.0318,4.9414,4.9914,268650.0],["2003-04-07",5.058,5.2008,4.9747,5.0152,196200.0],["2003-04-08",4.9985,5.0628,4.9462,5.0009,131400.0],["2003-04-09",4.9866,5.058,4.9414,4.9652,219600.0],["2003-04-10",4.9628,4.9628,4.8748,4.9438,158250.0],["2003-04-11",4.9761,5.036,4.8252,4.9138,223200.0],["2003-04-14",4.9138,4.9833,4.8779,4.9833,217800.0],["2003-04-15",4.9833,5.0432,4.933,5.0168,161850.0],["2003-04-16",4.9929,5.0647,4.9067,4.9474,149700.0],["2003-04-17",4.9474,4.9905,4.9162,4.9905,323100.0],["2003-04-21",5.0144,5.0839,4.9977,5.0791,212250.0],["2003-04-22",5.0791,5.3712,5.0791,5.3305,302700.0],["2003-04-23",5.3161,5.364,5.2683,5.3018,171450.0],["2003-04-24",5.2539,5.3066,5.1964,5.2323,122400.0],["2003-04-25",5.2156,5.2491,5.1605,5.1964,127050.0],["2003-04-28",5.1964,5.3545,5.1964,5.3281,195300.0],["2003-04-29",5.3521,5.4119,5.3161,5.3473,206550.0],["2003-04-30",5.3473,5.3521,5.2515,5.3114,203850.0],["2003-05-01",5.3114,5.5269,5.3114,5.5053,433500.0],["2003-05-02",5.5197,5.6993,5.5197,5.6897,368250.0],["2003-05-05",5.6873,5.7232,5.6275,5.6466,241350.0],["2003-05-06",5.6155,5.6514,5.5436,5.5796,265200.0],["2003-05-07",5.5748,5.5748,5.4479,5.4622,333300.0],["2003-05-08",5.4359,5.4359,5.3449,5.3688,298050.0],["2003-05-09",5.4287,5.5796,5.4143,5.5245,285600.0],["2003-05-12",5.4957,5.6083,5.4933,5.6083,147150.0],["2003-05-13",5.5915,5.6155,5.5197,5.5556,140700.0],["2003-05-14",5.5844,5.661,5.5796,5.6562,123300.0],["2003-05-15",5.6634,5.6849,5.6107,5.6514,186300.0],["2003-05-16",5.6586,5.6634,5.4838,5.4838,325050.0],["2003-05-19",5.4598,5.5676,5.4167,5.4191,217200.0],["2003-05-20",5.4119,5.5245,5.4095,5.5005,174000.0],["2003-05-21",5.4526,5.4526,5.1605,5.3161,1230600.0],["2003-05-22",5.309,5.3928,5.2874,5.364,266250.0],["2003-05-23",5.364,5.3904,5.3042,5.3904,213300.0],["2003-05-27",5.3688,5.4957,5.1964,5.2443,1973700.0],["2003-05-28",5.2443,5.2683,5.2204,5.2347,2349000.0],["2003-05-29",5.2443,5.2898,5.2323,5.2635,583650.0],["2003-05-30",5.2635,5.2994,5.2587,5.2946,527700.0],["2003-06-02",5.297,5.3856,5.2826,5.3449,684000.0],["2003-06-03",5.3473,5.3616,5.2467,5.3066,333300.0],["2003-06-04",5.3161,5.364,5.2898,5.3497,247200.0],["2003-06-05",5.364,5.3928,5.2922,5.388,369300.0],["2003-06-06",5.4,5.4239,5.2754,5.3545,653400.0],["2003-06-09",5.3497,5.3497,5.2635,5.2922,298350.0],["2003-06-10",5.2802,5.3353,5.2563,5.3257,539100.0],["2003-06-11",5.3161,5.3185,5.2299,5.3018,510150.0],["2003-06-12",5.3042,5.3736,5.2587,5.3616,249600.0],["2003-06-13",5.364,5.364,5.2563,5.3401,549300.0],["2003-06-16",5.364,5.479,5.364,5.4646,365250.0],["2003-06-17",5.4574,5.5029,5.4191,5.4886,404100.0],["2003-06-18",5.4886,5.5053,5.4143,5.4934,285450.0],["2003-06-19",5.5029,5.5053,5.3425,5.3569,366600.0],["2003-06-20",5.4,5.4143,5.3497,5.4143,328950.0],["2003-06-23",5.4095,5.4143,5.3281,5.3377,283800.0],["2003-06-24",5.3401,5.4311,5.3281,5.3688,313500.0],["2003-06-25",5.388,5.4263,5.3473,5.364,291750.0],["2003-06-26",5.4119,5.4598,5.2802,5.4239,305850.0],["2003-06-27",5.4,5.4957,5.3784,5.4239,295200.0],["2003-06-30",5.4479,5.4957,5.3928,5.4598,493950.0],["2003-07-01",5.4359,5.4359,5.2898,5.3664,396150.0],["2003-07-02",5.3976,5.4407,5.3521,5.3808,222000.0],["2003-07-03",5.3832,5.4407,5.376,5.4119,154800.0],["2003-07-07",5.4119,5.5029,5.4119,5.4646,373200.0],["2003-07-08",5.4215,5.6682,5.4,5.6418,587850.0],["2003-07-09",5.6035,5.6921,5.5676,5.6849,372600.0],["2003-07-10",5.6634,5.6658,5.4814,5.4814,227400.0],["2003-07-11",5.5139,5.5861,5.5139,5.5283,241950.0],["2003-07-14",5.5741,5.6584,5.5644,5.5765,222000.0],["2003-07-15",5.6006,5.6632,5.5933,5.6632,303900.0],["2003-07-16",5.6824,5.7161,5.6174,5.6174,267750.0],["2003-07-17",5.6198,5.6704,5.562,5.5982,329400.0],["2003-07-18",5.6222,5.6776,5.5861,5.6511,143250.0],["2003-07-21",5.6391,5.6391,5.5765,5.5789,216000.0],["2003-07-22",5.562,5.5982,5.4802,5.5717,366900.0],["2003-07-23",5.5957,5.6054,5.5356,5.5524,524400.0],["2003-07-24",5.5572,5.6126,5.4705,5.5235,300000.0],["2003-07-25",5.5235,5.562,5.4561,5.5452,231900.0],["2003-07-28",5.562,5.5909,5.5067,5.5693,261150.0],["2003-07-29",5.5572,5.5669,5.4537,5.5187,655350.0],["2003-07-30",5.5018,5.5813,5.4609,5.5476,597000.0],["2003-07-31",5.5476,5.5596,5.4898,5.5139,499350.0],["2003-08-01",5.5018,5.5018,5.4272,5.4537,313350.0],["2003-08-04",5.4224,5.4392,5.2009,5.249,636750.0],["2003-08-05",5.2659,5.3068,5.2249,5.2538,573600.0],["2003-08-06",5.2731,5.3285,5.2418,5.2587,250350.0],["2003-08-07",5.2611,5.2659,5.2057,5.2225,188850.0],["2003-08-08",5.2322,5.2972,5.2081,5.2803,247350.0],["2003-08-11",5.237,5.2683,5.1214,5.1455,412650.0],["2003-08-12",5.1768,5.1768,5.1262,5.1744,576150.0],["2003-08-13",5.2105,5.2274,5.1407,5.1407,284850.0],["2003-08-14",5.1455,5.237,5.1455,5.2153,250200.0],["2003-08-15",5.2249,5.2274,5.1575,5.2057,154950.0],["2003-08-18",5.184,5.2466,5.1816,5.2274,223800.0],["2003-08-19",5.249,5.3044,5.2394,5.2875,495900.0],["2003-08-20",5.2538,5.3116,5.2322,5.2803,246300.0],["2003-08-21",5.2803,5.3092,5.2538,5.2803,225600.0],["2003-08-22",5.3116,5.3405,5.1551,5.1575,171450.0],["2003-08-25",5.1816,5.2394,5.1527,5.2009,292200.0],["2003-08-26",5.1768,5.2249,5.1334,5.2177,103950.0],["2003-08-27",5.2009,5.2249,5.1672,5.1816,110100.0],["2003-08-28",5.2009,5.2346,5.1527,5.2346,163800.0],["2003-08-29",5.249,5.2683,5.2009,5.2683,138150.0],["2003-09-02",5.2538,5.3092,5.1888,5.2972,132600.0],["2003-09-03",5.3213,5.3574,5.29,5.3453,147750.0],["2003-09-04",5.3453,5.3815,5.2972,5.3453,158400.0],["2003-09-05",5.3333,5.3598,5.3261,5.3526,197850.0],["2003-09-08",5.3405,5.4441,5.3333,5.4176,232800.0],["2003-09-09",5.4176,5.4248,5.367,5.4176,232050.0],["2003-09-10",5.4176,5.4537,5.3959,5.4441,416700.0],["2003-09-11",5.4344,5.4513,5.42,5.4513,290400.0],["2003-09-12",5.4344,5.4657,5.4176,5.432,367500.0],["2003-09-15",5.4055,5.4344,5.3333,5.4344,579300.0],["2003-09-16",5.4344,5.4489,5.4031,5.4368,373500.0],["2003-09-17",5.4416,5.4416,5.3863,5.4055,162300.0],["2003-09-18",5.4055,5.4392,5.3694,5.4272,483450.0],["2003-09-19",5.4417,5.4537,5.3959,5.3983,437400.0],["2003-09-22",5.3815,5.4344,5.3622,5.3935,304500.0],["2003-09-23",5.3935,5.4272,5.3742,5.4152,301050.0],["2003-09-24",5.3935,5.4031,5.3092,5.3213,331050.0],["2003-09-25",5.3381,5.3598,5.2707,5.2948,261450.0],["2003-09-26",5.3044,5.3261,5.2322,5.2587,108300.0],["2003-09-29",5.2587,5.3309,5.2538,5.3092,340050.0],["2003-09-30",5.2779,5.3213,5.2298,5.237,325350.0],["2003-10-01",5.2298,5.3068,5.2201,5.302,494850.0],["2003-10-02",5.314,5.3357,5.2924,5.3116,417150.0],["2003-10-03",5.3477,5.3935,5.3333,5.3453,349950.0],["2003-10-06",5.3815,5.3935,5.3213,5.3237,370350.0],["2003-10-07",5.3164,5.3453,5.2924,5.3092,667050.0],["2003-10-08",5.3381,5.4104,5.302,5.3887,412200.0],["2003-10-09",5.4128,5.4657,5.314,5.3598,239400.0],["2003-10-10",5.3562,5.3562,5.2811,5.3126,308400.0],["2003-10-13",5.3392,5.4675,5.3392,5.4143,295800.0],["2003-10-14",5.4143,5.5087,5.3997,5.4821,442200.0],["2003-10-15",5.4772,5.5135,5.4651,5.5063,240450.0],["2003-10-16",5.4748,5.5281,5.4433,5.4845,349650.0],["2003-10-17",5.4893,5.4893,5.4312,5.4724,301350.0],["2003-10-20",5.4772,5.5135,5.4215,5.4361,227250.0],["2003-10-21",5.4457,5.4966,5.4022,5.47,150150.0],["2003-10-22",5.4651,5.4675,5.3997,5.424,583050.0],["2003-10-23",5.3997,5.4603,5.315,5.3852,224850.0],["2003-10-24",5.3683,5.3876,5.2956,5.2956,309450.0],["2003-10-27",5.2835,5.4167,5.2835,5.4022,222900.0],["2003-10-28",5.3876,5.4482,5.3755,5.4046,483300.0],["2003-10-29",5.4239,5.4845,5.3513,5.3876,309000.0],["2003-10-30",5.3876,5.4433,5.3828,5.3997,283350.0],["2003-10-31",5.3997,5.4482,5.3828,5.3925,291450.0],["2003-11-03",5.3997,5.4845,5.3997,5.4796,531150.0],["2003-11-04",5.5039,5.5717,5.4433,5.5668,417300.0],["2003-11-05",5.562,5.562,5.4361,5.5232,448200.0],["2003-11-06",5.5257,5.591,5.4821,5.5886,410850.0],["2003-11-07",5.5886,5.7266,5.5886,5.7266,826500.0],["2003-11-10",5.7145,5.7218,5.6467,5.6661,491850.0],["2003-11-11",5.6685,5.6903,5.654,5.6709,304350.0],["2003-11-12",5.6855,5.6952,5.6491,5.6952,398850.0],["2003-11-13",5.6709,5.6976,5.6467,5.6685,176850.0],["2003-11-14",5.6661,5.7242,5.6273,5.6758,675750.0],["2003-11-17",5.6419,5.6419,5.5644,5.6007,605250.0],["2003-11-18",5.5886,5.6491,5.5886,5.6128,390300.0],["2003-11-19",5.6419,5.7194,5.6322,5.6903,474600.0],["2003-11-20",5.6685,5.7339,5.6467,5.7339,401700.0],["2003-11-21",5.7194,5.7484,5.7,5.7242,178200.0],["2003-11-24",5.7242,5.7775,5.6661,5.7726,691500.0],["2003-11-25",5.7993,5.8598,5.7508,5.8477,460050.0],["2003-11-26",5.8598,5.9663,5.8477,5.9567,638700.0],["2003-11-28",5.9567,5.9639,5.9324,5.9373,92850.0],["2003-12-01",5.9615,6.0438,5.9421,6.022,708000.0],["2003-12-02",6.022,6.022,5.9736,6.0075,291150.0],["2003-12-03",6.0075,6.0898,6.0003,6.022,461100.0],["2003-12-04",6.022,6.068,5.993,6.0559,355500.0],["2003-12-05",6.0172,6.0923,6.0075,6.0535,264600.0],["2003-12-08",6.085,6.1625,6.0777,6.1625,340200.0],["2003-12-09",6.1504,6.1891,6.114,6.1407,286800.0],["2003-12-10",6.1141,6.1891,6.0172,6.0947,360600.0],["2003-12-11",6.085,6.1794,6.085,6.1528,255900.0],["2003-12-12",6.1262,6.1576,6.0777,6.1334,331950.0],["2003-12-15",6.1625,6.223,6.1165,6.1843,409950.0],["2003-12-16",6.1843,6.2666,6.1843,6.2375,320850.0],["2003-12-17",6.24,6.24,6.131,6.148,213000.0],["2003-12-18",6.1746,6.24,6.1044,6.2375,398700.0],["2003-12-19",6.2593,6.2593,6.1576,6.1964,444450.0],["2003-12-22",6.1988,6.2811,6.1552,6.2811,393750.0],["2003-12-23",6.2472,6.2666,6.1867,6.2375,188850.0],["2003-12-24",6.2618,6.2957,6.2496,6.2835,77550.0],["2003-12-26",6.286,6.3417,6.2835,6.2835,89400.0],["2003-12-29",6.3756,6.4046,6.3441,6.3731,271350.0],["2003-12-30",6.3731,6.4409,6.3683,6.4409,276450.0],["2003-12-31",6.4167,6.4652,6.3828,6.407,327900.0],["2004-01-02",6.4095,6.4797,6.3635,6.4046,229800.0],["2004-01-05",6.424,6.5741,6.424,6.5741,493350.0],["2004-01-06",6.5547,6.6613,6.5523,6.6201,460050.0],["2004-01-07",6.5765,6.6129,6.4894,6.5669,490500.0],["2004-01-08",6.5911,6.6419,6.5426,6.6177,154800.0],["2004-01-09",6.5814,6.6855,6.5475,6.6104,161250.0],["2004-01-12",6.5015,6.5523,6.4216,6.5305,741450.0],["2004-01-13",6.5172,6.5415,6.4734,6.4953,315300.0],["2004-01-14",6.5439,6.595,6.5172,6.5318,284400.0],["2004-01-15",6.5196,6.6339,6.4928,6.5707,215550.0],["2004-01-16",6.6169,6.702,6.6145,6.702,207000.0],["2004-01-20",6.7142,6.8358,6.702,6.7921,428550.0],["2004-01-21",6.792,6.8212,6.6169,6.6923,814200.0],["2004-01-22",6.7142,6.7337,6.6266,6.6437,368850.0],["2004-01-23",6.6364,6.741,6.6364,6.6753,226800.0],["2004-01-26",6.6753,6.7775,6.6753,6.7702,501150.0],["2004-01-27",6.7823,6.8042,6.7191,6.7896,405600.0],["2004-01-28",6.7993,6.8991,6.7556,6.8407,602700.0],["2004-01-29",6.8188,6.9088,6.8188,6.9088,715050.0],["2004-01-30",6.8845,6.9721,6.8164,6.9623,432150.0],["2004-02-02",7.0791,7.0961,7.0183,7.0694,783300.0],["2004-02-03",7.0694,7.084,7.0426,7.0742,272400.0],["2004-02-04",7.0596,7.0621,6.9964,7.0086,483900.0],["2004-02-05",6.9818,6.9842,6.8918,6.9404,317550.0],["2004-02-06",6.9404,7.0548,6.921,7.0548,449700.0],["2004-02-09",7.0913,7.2129,7.0304,7.1959,256500.0],["2004-02-10",7.1983,7.2129,7.1034,7.1959,349950.0],["2004-02-11",7.1983,7.2348,7.1083,7.2348,215550.0],["2004-02-12",7.2348,7.2348,7.0913,7.1424,388350.0],["2004-02-13",7.1448,7.1959,7.0694,7.1448,239850.0],["2004-02-17",7.2494,7.2567,7.1886,7.2494,277350.0],["2004-02-18",7.2251,7.3613,7.2202,7.3613,502200.0],["2004-02-19",7.3345,7.337,7.2664,7.3029,468750.0],["2004-02-20",7.3053,7.3297,7.298,7.3224,336900.0],["2004-02-23",7.3345,7.3345,7.2835,7.2956,539850.0],["2004-02-24",7.3102,7.3102,7.2129,7.2494,269100.0],["2004-02-25",7.2251,7.2883,7.1861,7.2689,415050.0],["2004-02-26",7.2859,7.3394,7.2689,7.3394,401100.0],["2004-02-27",7.3394,7.3394,7.2616,7.3175,699450.0],["2004-03-01",7.2786,7.3467,7.2567,7.3467,602250.0],["2004-03-02",7.298,7.3589,7.298,7.354,327300.0],["2004-03-03",7.3224,7.3808,7.298,7.3808,364650.0],["2004-03-04",7.371,7.4464,7.3175,7.4391,196800.0],["2004-03-05",7.4416,7.5073,7.4027,7.5024,207750.0],["2004-03-08",7.4927,7.5243,7.3856,7.3856,306450.0],["2004-03-09",7.3954,7.4172,7.3832,7.4051,283500.0],["2004-03-10",7.371,7.4002,7.3005,7.3102,400800.0],["2004-03-11",7.2445,7.264,7.0888,7.0888,320700.0],["2004-03-12",7.0305,7.1642,7.0305,7.1472,314700.0],["2004-03-15",7.1497,7.1497,6.9234,6.9331,450750.0],["2004-03-16",6.9769,7.0207,6.9453,6.9988,415200.0],["2004-03-17",7.0305,7.0694,7.0013,7.0694,153600.0],["2004-03-18",7.0061,7.157,7.0061,7.1399,156450.0],["2004-03-19",7.1278,7.1594,7.1059,7.1594,232350.0],["2004-03-22",7.1399,7.1399,6.8748,6.8845,338250.0],["2004-03-23",6.9331,6.9331,6.8772,6.8845,145050.0],["2004-03-24",6.8845,6.9185,6.8748,6.8845,261750.0],["2004-03-25",6.8821,7.1083,6.8821,7.1059,535650.0],["2004-03-26",7.084,7.1521,7.0669,7.084,264300.0],["2004-03-29",7.1278,7.2153,7.1205,7.2007,351600.0],["2004-03-30",7.2129,7.3102,7.1764,7.3102,216750.0],["2004-03-31",7.298,7.3029,7.2251,7.2567,303900.0],["2004-04-01",7.2251,7.4975,7.2251,7.4975,346800.0],["2004-04-02",7.5121,7.5219,7.4294,7.5,237450.0],["2004-04-05",7.5024,7.5413,7.4927,7.5145,229200.0],["2004-04-06",7.4975,7.4975,7.3345,7.3589,563400.0],["2004-04-07",7.371,7.4027,7.3102,7.3443,521550.0],["2004-04-08",7.3637,7.427,7.3029,7.3224,289500.0],["2004-04-12",7.2786,7.3783,7.2786,7.3783,303000.0],["2004-04-13",7.4137,7.4186,7.2965,7.2965,285150.0],["2004-04-14",7.2989,7.4015,7.2867,7.3014,297300.0],["2004-04-15",7.3038,7.3405,7.2208,7.2916,275550.0],["2004-04-16",7.2916,7.3649,7.2916,7.3478,200550.0],["2004-04-19",7.3576,7.3649,7.3258,7.3576,138000.0],["2004-04-20",7.3576,7.404,7.2159,7.2354,247200.0],["2004-04-21",7.2354,7.3111,7.1817,7.3038,140550.0],["2004-04-22",7.3087,7.4308,7.233,7.3966,186000.0],["2004-04-23",7.3722,7.3747,7.2965,7.36,137550.0],["2004-04-26",7.3478,7.4382,7.3038,7.3405,325500.0],["2004-04-27",7.3649,7.4553,7.3282,7.4553,435450.0],["2004-04-28",7.4382,7.4455,7.3356,7.3966,236100.0],["2004-04-29",7.3966,7.4406,7.3234,7.4089,257700.0],["2004-04-30",7.3893,7.4992,7.3649,7.4992,442200.0],["2004-05-03",7.4992,7.4992,7.4064,7.426,335100.0],["2004-05-04",7.426,7.5237,7.3991,7.4699,297900.0],["2004-05-05",7.4699,7.531,7.4504,7.5115,283350.0],["2004-05-06",7.4944,7.5041,7.4015,7.4455,241350.0],["2004-05-07",7.4064,7.4455,7.3453,7.3869,387450.0],["2004-05-10",7.3576,7.3649,7.2574,7.3087,524550.0],["2004-05-11",7.3087,7.3429,7.2867,7.3307,480150.0],["2004-05-12",7.3282,7.3722,7.2037,7.3624,948600.0],["2004-05-13",7.3527,7.3869,7.3136,7.3234,287100.0],["2004-05-14",7.3258,7.3405,7.277,7.3063,423000.0],["2004-05-17",7.2672,7.2672,7.1621,7.2012,280350.0],["2004-05-18",7.2257,7.316,7.2061,7.2232,299700.0],["2004-05-19",7.2598,7.3502,7.1353,7.1573,469500.0],["2004-05-20",7.1231,7.1841,7.1231,7.1719,718050.0],["2004-05-21",7.1866,7.2647,7.1206,7.1719,286950.0],["2004-05-24",7.211,7.2721,7.1695,7.1744,255150.0],["2004-05-25",7.145,7.1744,7.1084,7.1499,412200.0],["2004-05-26",7.1621,7.1939,7.0693,7.1915,418050.0],["2004-05-27",7.2183,7.3331,7.189,7.3282,266550.0],["2004-05-28",7.3038,7.382,7.2794,7.3795,310050.0],["2004-06-01",7.316,7.4064,7.3014,7.3649,834450.0],["2004-06-02",7.3795,7.4064,7.3405,7.382,250200.0],["2004-06-03",7.382,7.382,7.2965,7.2965,136050.0],["2004-06-04",7.3356,7.4089,7.3307,7.3747,104700.0],["2004-06-07",7.3893,7.4382,7.3576,7.4382,150750.0],["2004-06-08",7.4479,7.4479,7.3722,7.3844,147300.0],["2004-06-09",7.3869,7.4382,7.2428,7.2428,277050.0],["2004-06-10",7.255,7.3282,7.255,7.2818,306450.0],["2004-06-14",7.2892,7.3063,7.2085,7.2085,157800.0],["2004-06-15",7.2428,7.2672,7.2061,7.2134,259650.0],["2004-06-16",7.1939,7.2452,7.1157,7.2379,243300.0],["2004-06-17",7.2428,7.2599,7.1817,7.2501,166650.0],["2004-06-18",7.2061,7.3063,7.2061,7.2354,337050.0],["2004-06-21",7.2256,7.2794,7.1817,7.2525,252000.0],["2004-06-22",7.255,7.2672,7.1866,7.2159,219000.0],["2004-06-23",7.2257,7.2745,7.189,7.2745,202950.0],["2004-06-24",7.2916,7.36,7.2696,7.2867,242100.0],["2004-06-25",7.2867,7.3771,7.2843,7.3771,343050.0],["2004-06-28",7.3844,7.426,7.3454,7.3771,199200.0],["2004-06-29",7.3747,7.4455,7.3649,7.4455,172350.0],["2004-06-30",7.4455,7.5188,7.4089,7.4675,429300.0],["2004-07-01",7.4773,7.5383,7.426,7.4919,270150.0],["2004-07-02",7.4553,7.5041,7.4528,7.4846,102750.0],["2004-07-06",7.4846,7.4846,7.3649,7.404,138750.0],["2004-07-07",7.4137,7.5041,7.404,7.4846,193350.0],["2004-07-08",7.4504,7.5432,7.426,7.4431,328950.0],["2004-07-09",7.4186,7.4724,7.3869,7.4064,228750.0],["2004-07-12",7.3893,7.5188,7.3649,7.5017,189000.0],["2004-07-13",7.5299,7.5323,7.4808,7.5005,115800.0],["2004-07-14",7.4637,7.5299,7.3852,7.3999,233550.0],["2004-07-15",7.3876,7.444,7.3631,7.4269,195150.0],["2004-07-16",7.4612,7.4612,7.3435,7.3459,193050.0],["2004-07-19",7.3582,7.395,7.2969,7.3288,213600.0],["2004-07-20",7.3508,7.4808,7.2331,7.4808,320100.0],["2004-07-21",7.4808,7.5912,7.4563,7.4563,300000.0],["2004-07-22",7.4195,7.4318,7.2037,7.2208,223200.0],["2004-07-23",7.1988,7.2478,7.0908,7.0933,565200.0],["2004-07-26",7.1203,7.2797,7.1203,7.2405,284250.0],["2004-07-27",7.2552,7.3263,7.2233,7.2307,214350.0],["2004-07-28",7.2552,7.2846,7.1375,7.1522,258450.0],["2004-07-29",7.2012,7.2601,7.1497,7.189,291000.0],["2004-07-30",7.2233,7.3312,7.1473,7.2822,269850.0],["2004-08-02",7.265,7.3312,7.2282,7.292,170850.0],["2004-08-03",7.2724,7.3337,7.2478,7.3091,159150.0],["2004-08-04",7.2527,7.3582,7.2527,7.292,154500.0],["2004-08-05",7.292,7.3067,7.1252,7.1988,168900.0],["2004-08-06",7.1988,7.1988,7.0516,7.1154,195450.0],["2004-08-09",7.1129,7.1865,7.1129,7.1595,215550.0],["2004-08-10",7.1595,7.2429,7.1595,7.2086,197550.0],["2004-08-11",7.1939,7.2846,7.1841,7.2625,277500.0],["2004-08-12",7.2478,7.3067,7.1963,7.2625,214500.0],["2004-08-13",7.2601,7.3214,7.238,7.2405,278850.0],["2004-08-16",7.211,7.3803,7.211,7.2625,421500.0],["2004-08-17",7.292,7.3312,7.2356,7.2356,249150.0],["2004-08-18",7.2356,7.368,7.211,7.3631,230250.0],["2004-08-19",7.3288,7.3729,7.2993,7.3631,140400.0],["2004-08-20",7.319,7.4833,7.319,7.4416,188850.0],["2004-08-23",7.4686,7.5299,7.4048,7.4048,169200.0],["2004-08-24",7.4048,7.4588,7.3778,7.4318,232200.0],["2004-08-25",7.4318,7.4808,7.4097,7.471,246750.0],["2004-08-26",7.444,7.4931,7.422,7.4539,136650.0],["2004-08-27",7.4244,7.4539,7.2478,7.2478,372750.0],["2004-08-30",7.2625,7.3754,7.1939,7.1939,406800.0],["2004-08-31",7.1914,7.3337,7.1914,7.2233,441150.0],["2004-09-01",7.2307,7.3827,7.2307,7.341,283050.0],["2004-09-02",7.341,7.4171,7.2871,7.3999,229500.0],["2004-09-03",7.3705,7.449,7.3386,7.3729,192450.0],["2004-09-07",7.3508,7.4539,7.3508,7.4097,280800.0],["2004-09-08",7.422,7.5103,7.422,7.4514,219450.0],["2004-09-09",7.422,7.4931,7.4073,7.4857,388050.0],["2004-09-10",7.5127,7.5299,7.4293,7.4318,202950.0],["2004-09-13",7.4465,7.5127,7.4465,7.5103,221100.0],["2004-09-14",7.4686,7.5446,7.4342,7.4563,330900.0],["2004-09-15",7.4244,7.4906,7.3852,7.444,175950.0],["2004-09-16",7.4269,7.4588,7.3631,7.4588,230250.0],["2004-09-17",7.4588,7.4588,7.395,7.4146,221250.0],["2004-09-20",7.4048,7.4637,7.3901,7.4171,318000.0],["2004-09-21",7.4171,7.5127,7.4171,7.5054,284400.0],["2004-09-22",7.4686,7.4686,7.3852,7.4269,234750.0],["2004-09-23",7.4269,7.4367,7.3508,7.3508,197250.0],["2004-09-24",7.3361,7.3827,7.319,7.3312,139350.0],["2004-09-27",7.3091,7.3214,7.211,7.2478,443700.0],["2004-09-28",7.2969,7.3484,7.2699,7.3067,188400.0],["2004-09-29",7.2969,7.3018,7.2356,7.2405,273600.0],["2004-09-30",7.1914,7.368,7.1816,7.3312,334500.0],["2004-10-01",7.341,7.4318,7.3288,7.4318,232950.0],["2004-10-04",7.4686,7.5765,7.4563,7.4931,375150.0],["2004-10-05",7.5054,7.5176,7.4073,7.4637,254250.0],["2004-10-06",7.4931,7.5323,7.4195,7.4367,277650.0],["2004-10-07",7.4269,7.444,7.3312,7.3705,306450.0],["2004-10-08",7.3705,7.3705,7.1129,7.1816,650250.0],["2004-10-11",7.1424,7.3239,7.1399,7.3214,503250.0],["2004-10-12",7.3042,7.3042,7.1841,7.2135,435600.0],["2004-10-13",7.2295,7.2295,7.1827,7.2172,404700.0],["2004-10-14",7.1925,7.2123,7.0497,7.1014,599550.0],["2004-10-15",7.0817,7.131,6.9438,7.0792,611400.0],["2004-10-18",7.0275,7.1236,7.0004,7.0472,478800.0],["2004-10-19",7.0719,7.0768,6.897,6.9191,381300.0],["2004-10-20",6.9044,6.9709,6.8452,6.8847,328350.0],["2004-10-21",6.8625,6.961,6.8502,6.9536,242250.0],["2004-10-22",6.9388,6.9955,6.8378,6.8403,168750.0],["2004-10-25",6.8231,6.9462,6.7984,6.9068,311250.0],["2004-10-26",6.9487,7.0645,6.8945,7.0177,521850.0],["2004-10-27",7.0374,7.1063,6.9709,7.1014,593700.0],["2004-10-28",7.0817,7.3674,7.0694,7.3403,557850.0],["2004-10-29",7.3403,7.3551,7.2566,7.2911,332550.0],["2004-11-01",7.328,7.4832,7.2615,7.4389,615150.0],["2004-11-02",7.5078,7.562,7.466,7.4832,326250.0],["2004-11-03",7.6162,7.6359,7.5128,7.567,434250.0],["2004-11-04",7.6285,7.6335,7.5202,7.5473,335550.0],["2004-11-05",7.6162,7.7049,7.5374,7.5768,370200.0],["2004-11-08",7.5768,7.7295,7.5768,7.6482,266700.0],["2004-11-09",7.7049,7.7295,7.6482,7.7024,275850.0],["2004-11-10",7.6975,7.8798,7.6901,7.8305,394800.0],["2004-11-11",7.8453,7.8724,7.8182,7.865,165450.0],["2004-11-12",7.8453,7.8453,7.7246,7.8231,330600.0],["2004-11-15",7.8231,7.8502,7.7246,7.8502,254550.0],["2004-11-16",7.8749,7.9685,7.8453,7.9414,587400.0],["2004-11-17",7.9561,8.0251,7.8847,7.934,254250.0],["2004-11-18",7.934,7.9463,7.7271,7.7443,488850.0],["2004-11-19",7.7468,7.7714,7.6384,7.6532,318900.0],["2004-11-22",7.6679,7.7492,7.6556,7.7295,439800.0],["2004-11-23",7.7345,7.8576,7.732,7.8552,741600.0],["2004-11-24",7.8428,7.9118,7.8083,7.8625,184650.0],["2004-11-26",7.8453,7.9217,7.8453,7.897,179400.0],["2004-11-29",7.9167,7.9414,7.8157,7.8576,292800.0],["2004-11-30",7.8083,7.833,7.7542,7.7542,401550.0],["2004-12-01",7.8157,7.8453,7.7394,7.7443,720450.0],["2004-12-02",7.7763,7.7886,7.663,7.7049,645900.0],["2004-12-03",7.7098,7.7345,7.6014,7.7123,794250.0],["2004-12-06",7.6532,7.7837,7.5867,7.7837,725550.0],["2004-12-07",7.7665,7.801,7.7468,7.7615,532650.0],["2004-12-08",7.6852,7.8428,7.6704,7.8404,385050.0],["2004-12-09",7.7788,7.8133,7.7098,7.796,300600.0],["2004-12-10",7.7468,7.8946,7.7345,7.865,844650.0],["2004-12-13",7.8896,7.9315,7.8281,7.8281,347700.0],["2004-12-14",7.7837,7.8822,7.7714,7.8305,376950.0],["2004-12-15",7.796,7.9561,7.796,7.9217,395400.0],["2004-12-16",7.7591,7.796,7.7221,7.7295,948450.0],["2004-12-17",7.7,7.8059,7.6901,7.7739,601500.0],["2004-12-20",7.8034,7.8034,7.663,7.6778,781350.0],["2004-12-21",7.6926,7.8133,7.6926,7.7837,420300.0],["2004-12-22",7.8059,7.8281,7.7074,7.7074,583950.0],["2004-12-23",7.7345,7.7936,7.7172,7.7468,287100.0],["2004-12-27",7.7837,7.801,7.6729,7.7394,235200.0],["2004-12-28",7.7394,7.8207,7.7394,7.7689,388500.0],["2004-12-29",7.7615,7.796,7.7542,7.7591,251400.0],["2004-12-30",7.7813,7.8059,7.7566,7.7591,238200.0],["2004-12-31",7.7468,7.7911,7.7098,7.7123,278700.0],["2005-01-03",7.7246,7.7492,7.6433,7.6433,414150.0],["2005-01-04",7.6975,7.7221,7.5817,7.5817,376350.0],["2005-01-05",7.5743,7.6088,7.4364,7.4364,800100.0],["2005-01-06",7.461,7.5448,7.4413,7.5128,399900.0],["2005-01-07",7.5645,7.5694,7.429,7.4389,360150.0],["2005-01-10",7.4389,7.5128,7.4192,7.466,426900.0],["2005-01-11",7.4635,7.4931,7.429,7.4315,385800.0],["2005-01-12",7.4575,7.4772,7.3981,7.4426,297150.0],["2005-01-13",7.4451,7.5143,7.4426,7.4599,415050.0],["2005-01-14",7.4946,7.5317,7.4401,7.5292,225300.0],["2005-01-18",7.5292,7.6083,7.5143,7.6083,251850.0],["2005-01-19",7.6306,7.6306,7.5193,7.5292,201750.0],["2005-01-20",7.5292,7.5366,7.4476,7.5045,379650.0],["2005-01-21",7.5267,7.5267,7.4327,7.4327,310950.0],["2005-01-24",7.4624,7.4624,7.403,7.4179,172500.0],["2005-01-25",7.4154,7.4525,7.3956,7.4352,379650.0],["2005-01-26",7.455,7.502,7.4278,7.4896,366750.0],["2005-01-27",7.4575,7.5317,7.4575,7.4946,222000.0],["2005-01-28",7.5292,7.5292,7.3956,7.408,316950.0],["2005-01-31",7.4179,7.6232,7.4179,7.6158,305550.0],["2005-02-01",7.6232,7.6306,7.5712,7.6232,275700.0],["2005-02-02",7.6504,7.6504,7.6133,7.6405,286800.0],["2005-02-03",7.6108,7.6108,7.5465,7.5786,233550.0],["2005-02-04",7.549,7.643,7.5366,7.6355,192000.0],["2005-02-07",7.6108,7.6306,7.5885,7.6207,227100.0],["2005-02-08",7.5935,7.6306,7.5712,7.6158,396150.0],["2005-02-09",7.6306,7.6677,7.5935,7.638,348450.0],["2005-02-10",7.6677,7.6677,7.5663,7.6133,561600.0],["2005-02-11",7.6182,7.7666,7.6108,7.7617,351750.0],["2005-02-14",7.7246,7.8186,7.7122,7.7938,358050.0],["2005-02-15",7.8285,7.8854,7.7839,7.8755,343800.0],["2005-02-16",7.8804,7.8804,7.8087,7.8631,251250.0],["2005-02-17",7.8755,7.8854,7.7741,7.7741,258900.0],["2005-02-18",7.779,7.7815,7.7271,7.7567,216600.0],["2005-02-22",7.732,7.7691,7.5564,7.5811,588300.0],["2005-02-23",7.5737,7.643,7.5564,7.5564,316200.0],["2005-02-24",7.544,7.5787,7.4698,7.4946,399750.0],["2005-02-25",7.4946,7.5712,7.4673,7.5712,434250.0],["2005-02-28",7.5737,7.6158,7.5391,7.5415,513600.0],["2005-03-01",7.5564,7.6949,7.5564,7.6702,247200.0],["2005-03-02",7.6751,7.6751,7.5514,7.5663,570600.0],["2005-03-03",7.5688,7.5762,7.5292,7.549,367350.0],["2005-03-04",7.6108,7.6974,7.5935,7.6825,387750.0],["2005-03-07",7.6603,7.6801,7.6158,7.6355,285150.0],["2005-03-08",7.6578,7.6578,7.5119,7.5317,466950.0],["2005-03-09",7.5415,7.596,7.5193,7.5193,397350.0],["2005-03-10",7.5143,7.6133,7.5143,7.6059,457500.0],["2005-03-11",7.6207,7.6529,7.6009,7.6479,432600.0],["2005-03-14",7.6529,7.6998,7.6083,7.6776,397350.0],["2005-03-15",7.7172,7.7246,7.5811,7.6158,387000.0],["2005-03-16",7.6009,7.6355,7.5737,7.6256,359400.0],["2005-03-17",7.6677,7.6801,7.6059,7.6232,307800.0],["2005-03-18",7.5861,7.6924,7.5193,7.6578,1204500.0],["2005-03-21",7.6479,7.6875,7.6083,7.6553,377550.0],["2005-03-22",7.6232,7.6801,7.5292,7.544,507300.0],["2005-03-23",7.5317,7.6207,7.4847,7.4847,607500.0],["2005-03-24",7.497,7.5712,7.4451,7.4921,427050.0],["2005-03-28",7.4921,7.6083,7.4921,7.5391,349650.0],["2005-03-29",7.5292,7.6504,7.5267,7.5836,274200.0],["2005-03-30",7.6405,7.6553,7.5663,7.643,353850.0],["2005-03-31",7.6306,7.6578,7.5984,7.6182,369300.0],["2005-04-01",7.6207,7.643,7.4772,7.5267,232050.0],["2005-04-04",7.4946,7.6281,7.4698,7.5984,240750.0],["2005-04-05",7.596,7.6034,7.5366,7.5638,233400.0],["2005-04-06",7.6059,7.6578,7.5341,7.5341,196950.0],["2005-04-07",7.5415,7.5663,7.4575,7.4946,368100.0],["2005-04-08",7.497,7.5168,7.45,7.455,180300.0],["2005-04-11",7.4451,7.4624,7.3981,7.408,387900.0],["2005-04-12",7.4154,7.4649,7.3783,7.4451,454650.0],["2005-04-13",7.4712,7.4712,7.3917,7.3917,206100.0],["2005-04-14",7.4165,7.4265,7.3023,7.3221,393150.0],["2005-04-15",7.2874,7.3271,7.1632,7.2054,312600.0],["2005-04-18",7.2153,7.2427,7.1706,7.1731,307650.0],["2005-04-19",7.2054,7.2178,7.1433,7.1706,233400.0],["2005-04-20",7.1855,7.2004,7.0688,7.0762,255000.0],["2005-04-21",7.0911,7.1359,6.9446,6.9595,1180950.0],["2005-04-22",6.9843,7.1085,6.9819,7.0365,667800.0],["2005-04-25",7.0862,7.1657,7.0638,7.1557,282150.0],["2005-04-26",7.1359,7.2377,7.1185,7.1955,534300.0],["2005-04-27",7.265,7.5059,7.2551,7.4861,668250.0],["2005-04-28",7.4761,7.5854,7.4513,7.5531,884400.0],["2005-04-29",7.5755,7.722,7.5755,7.722,828300.0],["2005-05-02",7.722,7.8909,7.722,7.8561,665700.0],["2005-05-03",7.8214,7.9456,7.8065,7.8487,513600.0],["2005-05-04",7.8437,8.0797,7.8437,8.0772,424350.0],["2005-05-05",8.0772,8.0772,7.9257,8.0151,349350.0],["2005-05-06",7.9952,8.0598,7.9928,8.0101,280050.0],["2005-05-09",7.9803,8.0722,7.9704,8.0697,334350.0],["2005-05-10",7.953,8.0126,7.886,7.8984,391950.0],["2005-05-11",7.8661,7.9232,7.804,7.9108,493200.0],["2005-05-12",7.8835,7.9803,7.8363,7.8462,358200.0],["2005-05-13",7.8214,7.9257,7.799,7.8388,378150.0],["2005-05-16",7.8164,7.948,7.8164,7.948,233400.0],["2005-05-17",7.8984,8.0598,7.8909,8.0598,249900.0],["2005-05-18",8.0822,8.0847,7.9009,7.9356,586350.0],["2005-05-19",7.958,8.0524,7.948,7.9803,262050.0],["2005-05-20",7.9704,8.0151,7.9381,7.9903,249150.0],["2005-05-23",8.0151,8.0772,8.0027,8.025,214950.0],["2005-05-24",8.0226,8.0226,7.9257,7.9679,325650.0],["2005-05-25",7.9207,7.9729,7.881,7.953,218250.0],["2005-05-26",7.9654,8.0325,7.9406,8.025,220350.0],["2005-05-27",8.0226,8.0846,7.9977,8.0772,141750.0],["2005-05-31",8.0747,8.107,8.0325,8.0524,169650.0],["2005-06-01",8.0449,8.1294,8.0027,8.1145,374850.0],["2005-06-02",8.1244,8.1666,8.0375,8.1666,522900.0],["2005-06-03",8.1666,8.179,8.0623,8.0673,218550.0],["2005-06-06",8.0697,8.2958,8.0151,8.2709,384150.0],["2005-06-07",8.2709,8.2958,8.2014,8.2486,588450.0],["2005-06-08",8.2461,8.2834,8.1691,8.1815,266700.0],["2005-06-09",8.184,8.343,8.1716,8.3206,791850.0],["2005-06-10",8.3455,8.3455,8.2784,8.3107,238650.0],["2005-06-13",8.3107,8.3206,8.2287,8.2734,165900.0],["2005-06-14",8.2585,8.3206,8.2213,8.3132,107250.0],["2005-06-15",8.3132,8.3281,8.2635,8.3256,295800.0],["2005-06-16",8.3007,8.343,8.2883,8.338,131100.0],["2005-06-17",8.3455,8.3852,8.2759,8.2759,419700.0],["2005-06-20",8.2262,8.3877,8.2262,8.3529,337800.0],["2005-06-21",8.3529,8.4001,8.3082,8.3926,241950.0],["2005-06-22",8.415,8.4349,8.3032,8.3454,414600.0],["2005-06-23",8.3082,8.343,8.2138,8.2213,213300.0],["2005-06-24",8.2213,8.2213,8.0499,8.0499,627000.0],["2005-06-27",8.0474,8.2237,8.0474,8.1467,454500.0],["2005-06-28",8.2088,8.3007,8.1766,8.2958,256350.0],["2005-06-29",8.3206,8.3728,8.3082,8.3554,198750.0],["2005-06-30",8.3827,8.41,8.3231,8.3256,359850.0],["2005-07-01",8.333,8.4373,8.333,8.41,215850.0],["2005-07-05",8.3951,8.4423,8.3678,8.3753,246600.0],["2005-07-06",8.3752,8.4423,8.3752,8.4001,277500.0],["2005-07-07",8.338,8.4224,8.2585,8.4051,207150.0],["2005-07-08",8.3603,8.4398,8.3454,8.42,189600.0],["2005-07-11",8.42,8.4373,8.343,8.3579,239550.0],["2005-07-12",8.3479,8.3951,8.3355,8.3653,188700.0],["2005-07-13",8.389,8.404,8.2818,8.3042,284550.0],["2005-07-14",8.2643,8.394,8.04,8.3691,599850.0],["2005-07-15",8.3716,8.4837,8.3591,8.4563,267300.0],["2005-07-18",8.4563,8.566,8.4513,8.5236,702450.0],["2005-07-19",8.5461,8.6134,8.5386,8.571,363150.0],["2005-07-20",8.3342,8.571,8.3342,8.4837,328200.0],["2005-07-21",8.4763,8.4912,8.3715,8.394,296100.0],["2005-07-22",8.4089,8.4264,8.3716,8.4089,138450.0],["2005-07-25",8.3765,8.4139,8.3192,8.3267,366900.0],["2005-07-26",8.3716,8.4164,8.3441,8.4015,609900.0],["2005-07-27",8.4139,8.551,8.4065,8.5137,278250.0],["2005-07-28",8.4912,8.5361,8.4713,8.5261,222750.0],["2005-07-29",8.5486,8.5486,8.4264,8.4364,315900.0],["2005-08-01",8.4987,8.4987,8.4114,8.4738,208200.0],["2005-08-02",8.4812,8.5186,8.4513,8.4837,272400.0],["2005-08-03",8.5062,8.758,8.5062,8.561,437400.0],["2005-08-04",8.5436,8.5909,8.5386,8.5436,481350.0],["2005-08-05",8.5585,8.576,8.4164,8.4289,344550.0],["2005-08-08",8.4763,8.5236,8.4264,8.4663,215100.0],["2005-08-09",8.4663,8.5411,8.4264,8.4887,402000.0],["2005-08-10",8.4862,8.5411,8.4139,8.4414,402750.0],["2005-08-11",8.4264,8.5411,8.4189,8.5137,355950.0],["2005-08-12",8.4937,8.5735,8.4513,8.5535,267750.0],["2005-08-15",8.5585,8.5585,8.4414,8.4837,298500.0],["2005-08-16",8.4364,8.5012,8.389,8.4114,229500.0],["2005-08-17",8.3765,8.4837,8.374,8.4289,265500.0],["2005-08-18",8.4139,8.4139,8.2893,8.3391,314700.0],["2005-08-19",8.3366,8.3666,8.3117,8.3342,436950.0],["2005-08-22",8.3965,8.4114,8.3342,8.3641,339750.0],["2005-08-23",8.3616,8.3716,8.3117,8.3666,346350.0],["2005-08-24",8.3716,8.4638,8.3067,8.3292,382200.0],["2005-08-25",8.3491,8.4588,8.3067,8.4214,414150.0],["2005-08-26",8.4289,8.4289,8.3516,8.3691,350400.0],["2005-08-29",8.3067,8.3541,8.2893,8.3541,227850.0],["2005-08-30",8.3441,8.3516,8.2968,8.3292,238800.0],["2005-08-31",8.2793,8.3591,8.2319,8.3591,576300.0],["2005-09-01",8.3566,8.4414,8.2918,8.4164,321150.0],["2005-09-02",8.409,8.4189,8.3391,8.3416,121650.0],["2005-09-06",8.3815,8.4688,8.3666,8.4488,220200.0],["2005-09-07",8.4713,8.5436,8.4613,8.5436,316950.0],["2005-09-08",8.5211,8.5236,8.384,8.4065,234750.0],["2005-09-09",8.4214,8.4364,8.3042,8.3067,570600.0],["2005-09-12",8.3142,8.5411,8.2893,8.5361,562050.0],["2005-09-13",8.5062,8.5236,8.4663,8.4987,379500.0],["2005-09-14",8.5087,8.5211,8.4389,8.4912,311250.0],["2005-09-15",8.4962,8.5112,8.4114,8.4912,294300.0],["2005-09-16",8.4887,8.5984,8.4314,8.5311,1357650.0],["2005-09-19",8.556,8.5585,8.4887,8.5112,329250.0],["2005-09-20",8.5261,8.5909,8.4713,8.4787,484800.0],["2005-09-21",8.4688,8.4837,8.3142,8.3217,589350.0],["2005-09-22",8.2918,8.3516,8.2419,8.3391,339150.0],["2005-09-23",8.3267,8.4513,8.2843,8.4339,252750.0],["2005-09-26",8.4663,8.5137,8.3965,8.4339,238350.0],["2005-09-27",8.4389,8.4389,8.1721,8.2245,664800.0],["2005-09-28",8.2519,8.3242,8.2145,8.3017,270750.0],["2005-09-29",8.3067,8.3865,8.2319,8.3865,240450.0],["2005-09-30",8.3342,8.4588,8.2943,8.4588,295650.0],["2005-10-03",8.4588,8.6009,8.4389,8.6009,620400.0],["2005-10-04",8.6134,8.6283,8.4788,8.5012,416550.0],["2005-10-05",8.4862,8.5386,8.4114,8.4289,246750.0],["2005-10-06",8.4389,8.4389,8.2668,8.3292,507900.0],["2005-10-07",8.3666,8.3666,8.2644,8.3566,209550.0],["2005-10-10",8.3666,8.374,8.2319,8.2519,284850.0],["2005-10-11",8.217,8.3017,8.217,8.2569,411900.0],["2005-10-12",8.2556,8.2606,8.0704,8.128,659400.0],["2005-10-13",8.128,8.1931,8.0254,8.123,346050.0],["2005-10-14",8.1555,8.2281,8.1555,8.1805,232050.0],["2005-10-17",8.1831,8.2681,8.153,8.2556,293700.0],["2005-10-18",8.2631,8.2831,8.1405,8.143,197250.0],["2005-10-19",8.1455,8.3207,8.123,8.2907,132000.0],["2005-10-20",8.3007,8.3082,8.1205,8.138,163800.0],["2005-10-21",8.1605,8.2281,8.128,8.1455,170250.0],["2005-10-24",8.2556,8.3482,8.2081,8.3232,204150.0],["2005-10-25",8.2982,8.2982,8.148,8.2081,153000.0],["2005-10-26",8.3432,8.4458,8.2581,8.3307,477000.0],["2005-10-27",8.6961,8.7486,8.5434,8.5434,620100.0],["2005-10-28",8.5684,8.6335,8.5484,8.5734,389550.0],["2005-10-31",8.5935,8.646,8.5534,8.5534,518550.0],["2005-11-01",8.5534,8.5859,8.5059,8.5534,400650.0],["2005-11-02",8.5084,8.6135,8.5084,8.5759,433650.0],["2005-11-03",8.601,8.6085,8.5459,8.5584,408900.0],["2005-11-04",8.5834,8.5909,8.4833,8.5759,335850.0],["2005-11-07",8.621,8.6235,8.5159,8.5584,404700.0],["2005-11-08",8.5584,8.596,8.4858,8.5935,483900.0],["2005-11-09",8.616,8.6685,8.5834,8.5935,335700.0],["2005-11-10",8.621,8.671,8.5534,8.6435,570900.0],["2005-11-11",8.671,8.6936,8.6385,8.6885,366900.0],["2005-11-14",8.6935,8.7261,8.6785,8.7211,541950.0],["2005-11-15",8.7186,8.7411,8.6735,8.7411,924900.0],["2005-11-16",8.7586,8.7586,8.6961,8.7586,1125300.0],["2005-11-17",8.9338,9.0789,8.9213,9.0339,2506650.0],["2005-11-18",9.0964,9.1465,8.9989,9.119,636300.0],["2005-11-21",9.1765,9.179,9.0839,9.134,626850.0],["2005-11-22",9.134,9.164,9.0814,9.144,287850.0],["2005-11-23",9.1465,9.2916,9.1315,9.2116,546900.0],["2005-11-25",9.2241,9.3042,9.1865,9.2691,271050.0],["2005-11-28",9.2966,9.3142,9.2066,9.2091,486450.0],["2005-11-29",9.2591,9.4268,9.2566,9.3642,748050.0],["2005-11-30",9.3542,9.3892,9.2966,9.2966,902250.0],["2005-12-01",9.3542,9.4618,9.3342,9.3692,567900.0],["2005-12-02",9.3742,9.4318,9.3342,9.4143,474450.0],["2005-12-05",9.4193,9.4218,9.2841,9.4017,491250.0],["2005-12-06",9.4218,9.4593,9.3742,9.4143,775950.0],["2005-12-07",9.4218,9.4218,9.3367,9.3642,456300.0],["2005-12-08",9.3842,9.4093,9.2391,9.3042,358200.0],["2005-12-09",9.3042,9.3817,9.2591,9.3492,211950.0],["2005-12-12",9.3592,9.4017,9.2241,9.2916,369300.0],["2005-12-13",9.3192,9.3567,9.2616,9.3242,615300.0],["2005-12-14",9.3092,9.3942,9.2816,9.3117,488100.0],["2005-12-15",9.3917,9.4818,9.2916,9.4643,989550.0],["2005-12-16",9.5043,9.5969,9.4893,9.5194,703800.0],["2005-12-19",9.5194,9.5194,9.2916,9.2916,548850.0],["2005-12-20",9.3542,9.7571,9.3092,9.7296,1274250.0],["2005-12-21",9.7596,9.8822,9.4893,9.5569,709950.0],["2005-12-22",9.5769,9.6245,9.5444,9.6245,361650.0],["2005-12-23",9.657,9.672,9.5769,9.5819,449850.0],["2005-12-27",9.632,9.8272,9.632,9.672,404250.0],["2005-12-28",9.6745,9.7296,9.657,9.6695,405450.0],["2005-12-29",9.6845,9.7471,9.642,9.6595,278550.0],["2005-12-30",9.647,9.647,9.5594,9.5869,265800.0],["2006-01-03",9.5644,9.5969,9.5044,9.5769,749250.0],["2006-01-04",9.5769,9.7621,9.5769,9.7396,469650.0],["2006-01-05",9.7396,9.7946,9.7271,9.7621,386850.0],["2006-01-06",9.8046,9.8046,9.7246,9.7796,213150.0],["2006-01-09",9.7921,9.8046,9.7221,9.7821,372150.0],["2006-01-10",9.7821,9.8497,9.7796,9.8472,353100.0],["2006-01-11",9.9446,9.9446,9.7739,9.8316,503250.0],["2006-01-12",9.8618,9.9095,9.7789,9.8015,359250.0],["2006-01-13",9.8291,9.9095,9.799,9.8869,351750.0],["2006-01-17",9.7965,9.8542,9.7965,9.8241,493350.0],["2006-01-18",9.8241,9.8291,9.6935,9.8015,614700.0],["2006-01-19",9.8417,9.8517,9.7688,9.814,373950.0],["2006-01-20",9.8492,9.8492,9.588,9.6332,587700.0],["2006-01-23",9.6433,9.7035,9.5478,9.6156,564300.0],["2006-01-24",9.6533,9.6809,9.5353,9.5554,255450.0],["2006-01-25",9.6157,9.6182,9.4173,9.465,488250.0],["2006-01-26",9.5051,9.6458,9.5051,9.6357,397650.0],["2006-01-27",9.6433,9.6659,9.5328,9.5629,186000.0],["2006-01-30",9.5453,9.6031,9.4725,9.5629,184350.0],["2006-01-31",9.5077,9.5378,9.4424,9.4474,296400.0],["2006-02-01",9.4549,9.6307,9.4549,9.6106,367650.0],["2006-02-02",9.5931,9.6056,9.4072,9.4474,291000.0],["2006-02-03",9.4022,9.5177,9.3469,9.4474,269850.0],["2006-02-06",9.4097,9.5026,9.352,9.4851,287100.0],["2006-02-07",9.4223,9.5227,9.3997,9.4424,437100.0],["2006-02-08",9.4399,9.4424,9.3042,9.352,419250.0],["2006-02-09",9.3821,9.475,9.3319,9.3921,520500.0],["2006-02-10",9.3921,9.583,9.3871,9.5504,455700.0],["2006-02-13",9.7939,10.0777,9.686,9.9597,1684050.0],["2006-02-14",9.9471,10.1581,9.9195,10.1079,1253400.0],["2006-02-15",10.1129,10.1204,9.9346,10.0375,671250.0],["2006-02-16",10.0627,10.0652,9.9321,9.9446,484950.0],["2006-02-17",9.9446,9.9773,9.8919,9.9321,420600.0],["2006-02-21",9.9748,10.0124,9.8818,10.0124,723450.0],["2006-02-22",10.0375,10.251,10.0099,10.2359,520050.0],["2006-02-23",10.2133,10.2133,10.0953,10.148,351900.0],["2006-02-24",10.133,10.1958,10.0451,10.1882,462000.0],["2006-02-27",10.2209,10.4419,10.2209,10.4243,892500.0],["2006-02-28",10.2836,10.4042,10.2359,10.3967,787800.0],["2006-03-01",10.4193,10.4695,10.369,10.4594,538650.0],["2006-03-02",10.4218,10.482,10.3816,10.3916,428850.0],["2006-03-03",10.3941,10.4193,10.3514,10.3791,407250.0],["2006-03-06",10.4092,10.467,10.3866,10.4544,476250.0],["2006-03-07",10.359,10.4695,10.3238,10.4444,796800.0],["2006-03-08",10.4469,10.4845,10.2987,10.3439,563850.0],["2006-03-09",10.3062,10.4092,10.2987,10.3163,261300.0],["2006-03-10",10.3138,10.4092,10.246,10.369,163350.0],["2006-03-13",10.3615,10.5398,10.3489,10.4921,487650.0],["2006-03-14",10.482,10.5875,10.4519,10.5875,352200.0],["2006-03-15",10.5875,10.6227,10.4846,10.5976,483450.0],["2006-03-16",10.6252,10.6252,10.5549,10.585,257550.0],["2006-03-17",10.585,10.6603,10.5373,10.6277,470700.0],["2006-03-20",10.6352,10.6578,10.5097,10.5297,365400.0],["2006-03-21",10.58,10.5875,10.4619,10.5323,434550.0],["2006-03-22",10.5297,10.585,10.4921,10.5498,374100.0],["2006-03-23",10.5498,10.5498,10.4092,10.4343,337650.0],["2006-03-24",10.4268,10.4393,10.3263,10.3489,474750.0],["2006-03-27",10.3364,10.354,10.2711,10.3088,389400.0],["2006-03-28",10.3113,10.3138,10.1656,10.1656,339000.0],["2006-03-29",10.1983,10.4142,10.1581,10.3916,406500.0],["2006-03-30",10.6126,10.6126,10.3037,10.4042,497700.0],["2006-03-31",10.4067,10.4619,10.369,10.4494,269850.0],["2006-04-03",10.4494,10.5348,10.3665,10.5097,436500.0],["2006-04-04",10.5197,10.5247,10.3992,10.4871,306000.0],["2006-04-05",10.4871,10.5549,10.3766,10.4896,435000.0],["2006-04-06",10.4921,10.5122,10.4243,10.4645,271650.0],["2006-04-07",10.4695,10.472,10.2962,10.2962,255450.0],["2006-04-10",10.2862,10.4946,10.2862,10.4569,400650.0],["2006-04-11",10.4438,10.5068,10.3506,10.4866,621450.0],["2006-04-12",10.4841,10.5169,10.4539,10.4816,327750.0],["2006-04-13",10.4816,10.4942,10.406,10.4287,179550.0],["2006-04-17",10.3884,10.4942,10.3052,10.4564,311850.0],["2006-04-18",10.4816,10.6076,10.4615,10.5849,374100.0],["2006-04-19",10.5723,10.7059,10.4967,10.7059,433650.0],["2006-04-20",10.7311,10.7512,10.6454,10.7336,325800.0],["2006-04-21",10.7487,10.784,10.721,10.784,498750.0],["2006-04-24",10.784,10.7865,10.658,10.7865,453900.0],["2006-04-25",10.7865,10.8747,10.7336,10.852,544200.0],["2006-04-26",10.9326,11.1367,10.9326,11.0863,746400.0],["2006-04-27",11.0233,11.1115,10.9729,11.046,592500.0],["2006-04-28",11.0611,11.1569,11.0107,11.1569,409500.0],["2006-05-01",11.1821,11.2199,10.9301,10.9528,367800.0],["2006-05-02",10.978,11.0158,10.9377,11.0158,308100.0],["2006-05-03",10.9805,11.0611,10.9603,10.9956,742050.0],["2006-05-04",11.0107,11.1342,10.9629,11.109,338850.0],["2006-05-05",11.1594,11.2249,11.109,11.177,366900.0],["2006-05-08",11.1166,11.1644,11.104,11.1418,320250.0],["2006-05-09",11.1468,11.1921,11.104,11.1292,377400.0],["2006-05-10",11.1266,11.1619,11.0914,11.1342,581700.0],["2006-05-11",11.1342,11.1367,11.0007,11.0082,438600.0],["2006-05-12",11.0133,11.0208,10.8898,10.91,419700.0],["2006-05-15",10.8696,10.9729,10.8596,10.9578,403800.0],["2006-05-16",10.9578,11.0359,10.9351,11.0133,285600.0],["2006-05-17",10.9881,11.0183,10.784,10.8192,486900.0],["2006-05-18",10.8243,10.8243,10.6252,10.6429,467700.0],["2006-05-19",10.6807,10.726,10.6152,10.6731,597300.0],["2006-05-22",10.6479,10.7311,10.6126,10.7059,381150.0],["2006-05-23",10.9452,10.9452,10.6731,10.6807,546150.0],["2006-05-24",10.6882,10.7512,10.6227,10.6807,634650.0],["2006-05-25",10.7361,10.7638,10.6983,10.7159,388950.0],["2006-05-26",10.7411,10.8142,10.7033,10.7789,271650.0],["2006-05-30",10.7815,10.8092,10.5068,10.5295,516000.0],["2006-05-31",10.5396,10.658,10.537,10.6227,571200.0],["2006-06-01",10.6857,10.9351,10.658,10.9351,524850.0],["2006-06-02",10.9855,11.0007,10.8495,10.9351,471600.0],["2006-06-05",10.9729,10.9729,10.7537,10.8268,854400.0],["2006-06-06",10.8545,10.9704,10.7336,10.8722,894150.0],["2006-06-07",10.8696,10.8722,10.7638,10.8369,588450.0],["2006-06-08",10.8394,10.8394,10.5522,10.6933,609150.0],["2006-06-09",10.7134,10.7714,10.5975,10.6454,364500.0],["2006-06-12",10.6983,10.7033,10.4866,10.4866,301050.0],["2006-06-13",10.4942,10.5471,10.3556,10.3783,536550.0],["2006-06-14",10.3708,10.4035,10.2347,10.3178,428850.0],["2006-06-15",10.3405,10.6076,10.3204,10.5975,465750.0],["2006-06-16",10.6479,10.6555,10.4665,10.5093,328800.0],["2006-06-19",10.5522,10.5975,10.3959,10.4489,352200.0],["2006-06-20",10.4438,10.532,10.3959,10.4791,486000.0],["2006-06-21",10.4715,10.5219,10.4312,10.4741,414150.0],["2006-06-22",10.4489,10.5068,10.3733,10.4438,417150.0],["2006-06-23",10.4463,10.4816,10.3531,10.4287,254400.0],["2006-06-26",10.5144,10.6051,10.4867,10.59,364650.0],["2006-06-27",10.6101,10.7059,10.5144,10.5345,373950.0],["2006-06-28",10.5446,10.6303,10.4993,10.6152,219900.0],["2006-06-29",10.6681,10.8596,10.6328,10.8318,476400.0],["2006-06-30",10.8394,10.8873,10.7865,10.8092,679350.0],["2006-07-03",10.8898,10.9477,10.7966,10.9477,183900.0],["2006-07-05",10.9477,10.9477,10.6479,10.6857,504450.0],["2006-07-06",10.6731,10.7537,10.6706,10.721,635850.0],["2006-07-07",10.7235,10.8041,10.6832,10.7311,318600.0],["2006-07-10",10.7714,10.7915,10.6706,10.7033,404850.0],["2006-07-11",10.6832,10.7059,10.6076,10.6933,327900.0],["2006-07-12",10.6852,10.7281,10.6447,10.7029,518850.0],["2006-07-13",10.7029,10.7079,10.5133,10.5436,440850.0],["2006-07-14",10.5436,10.5436,10.4703,10.4855,416850.0],["2006-07-17",10.4855,10.5285,10.3616,10.4248,320700.0],["2006-07-18",10.4349,10.4349,10.2934,10.3768,406500.0],["2006-07-19",10.4021,10.483,10.3717,10.4273,651150.0],["2006-07-20",10.4299,10.5916,10.4299,10.5841,532200.0],["2006-07-21",10.5866,10.5916,10.4551,10.4829,231600.0],["2006-07-24",10.5057,10.6447,10.5057,10.627,190500.0],["2006-07-25",10.6296,10.6397,10.5032,10.5537,375600.0],["2006-07-26",10.5335,10.6397,10.5006,10.6119,334500.0],["2006-07-27",10.627,10.6928,10.4804,10.4931,216600.0],["2006-07-28",10.5082,10.6321,10.5082,10.5664,237000.0],["2006-07-31",10.5891,10.6599,10.5284,10.6447,267150.0],["2006-08-01",10.7079,10.7635,10.5866,10.6245,525900.0],["2006-08-02",11.1225,11.4536,11.1225,11.3652,2148450.0],["2006-08-03",11.3652,11.6002,11.3626,11.484,1359900.0],["2006-08-04",11.5168,11.6281,11.2893,11.3171,468150.0],["2006-08-07",11.2514,11.2716,11.0492,11.173,692700.0],["2006-08-08",11.2236,11.3904,11.211,11.3475,716400.0],["2006-08-09",11.398,11.4713,11.259,11.2615,415800.0],["2006-08-10",10.9961,11.168,10.9481,11.1073,771600.0],["2006-08-11",10.8798,11.1907,10.8798,11.0922,341700.0],["2006-08-14",11.2186,11.3146,11.1023,11.168,492150.0],["2006-08-15",11.2464,11.3525,11.2464,11.3247,418950.0],["2006-08-16",11.4183,11.5573,11.393,11.5446,898050.0],["2006-08-17",11.5446,11.6988,11.5446,11.6635,962550.0],["2006-08-18",11.6786,11.7368,11.6281,11.7292,800700.0],["2006-08-21",11.7292,11.7747,11.7089,11.7595,738450.0],["2006-08-22",11.7671,11.8278,11.7342,11.7873,541650.0],["2006-08-23",11.8126,11.8151,11.5699,11.6053,481950.0],["2006-08-24",11.6179,11.6913,11.5977,11.6508,608550.0],["2006-08-25",11.6508,11.7216,11.6003,11.6938,295050.0],["2006-08-28",11.6963,11.7115,11.5826,11.6078,552600.0],["2006-08-29",11.6786,11.7544,11.6205,11.7544,556200.0],["2006-08-30",11.8075,11.8075,11.7064,11.7393,273600.0],["2006-08-31",11.7646,11.8151,11.762,11.8101,251400.0],["2006-09-01",11.8733,11.9162,11.7873,11.891,313950.0],["2006-09-05",11.9744,12.0072,11.9238,11.9466,424650.0],["2006-09-06",11.8834,11.9314,11.8,11.8429,345000.0],["2006-09-07",11.8429,11.8429,11.7418,11.7722,172500.0],["2006-09-08",11.8075,11.9162,11.762,11.8884,274350.0],["2006-09-11",11.8884,11.9011,11.8303,11.8859,458700.0],["2006-09-12",11.8985,12.0982,11.8985,12.0932,395100.0],["2006-09-13",12.1134,12.1589,12.0704,12.1083,761400.0],["2006-09-14",12.1083,12.1286,12.0022,12.0047,520650.0],["2006-09-15",12.0805,12.1817,12.0578,12.0603,512850.0],["2006-09-18",12.1185,12.1185,11.9314,11.9339,425700.0],["2006-09-19",11.8808,11.8884,11.7595,11.8151,444750.0],["2006-09-20",11.8353,11.9415,11.8353,11.8808,527250.0],["2006-09-21",11.9061,11.9263,11.8025,11.805,433950.0],["2006-09-22",11.8252,11.853,11.7191,11.7368,328050.0],["2006-09-25",11.7494,11.8581,11.7115,11.8252,362100.0],["2006-09-26",11.8429,12.0098,11.8429,11.982,270300.0],["2006-09-27",11.9845,11.9971,11.8682,11.9238,199800.0],["2006-09-28",11.8935,11.9112,11.7873,11.8505,289800.0],["2006-09-29",11.9137,11.9137,11.8252,11.8631,379800.0],["2006-10-02",11.8808,11.9718,11.8556,11.9314,455400.0],["2006-10-03",11.9415,11.987,11.8884,11.9718,432150.0],["2006-10-04",11.9718,12.1008,11.9491,12.1008,487350.0],["2006-10-05",12.121,12.2196,12.078,12.1842,402600.0],["2006-10-06",12.1387,12.1791,12.0654,12.1488,475200.0],["2006-10-09",12.1159,12.1766,12.0856,12.1741,171300.0],["2006-10-10",12.1589,12.2145,12.0553,12.2145,397800.0],["2006-10-11",12.1912,12.2926,12.1912,12.2292,355350.0],["2006-10-12",12.2394,12.2901,12.1963,12.2799,259950.0],["2006-10-13",12.2444,12.3585,12.2444,12.3332,174300.0],["2006-10-16",12.356,12.3864,12.3078,12.3712,249000.0],["2006-10-17",12.3078,12.3281,12.2318,12.2926,248550.0],["2006-10-18",12.247,12.3813,12.2318,12.2698,323700.0],["2006-10-19",12.2242,12.2343,12.1709,12.2089,172950.0],["2006-10-20",12.2444,12.2951,12.1329,12.2647,435300.0],["2006-10-23",12.2241,12.285,12.2013,12.2774,183900.0],["2006-10-24",12.2241,12.3281,12.2115,12.3281,248100.0],["2006-10-25",12.361,12.3636,12.1861,12.2039,327750.0],["2006-10-26",12.2267,12.3788,12.2013,12.3636,167250.0],["2006-10-27",12.3382,12.3661,12.1151,12.1278,180000.0],["2006-10-30",12.0873,12.2039,12.0467,12.1684,269700.0],["2006-10-31",12.1734,12.2191,12.0873,12.1329,239250.0],["2006-11-01",12.1633,12.2368,12.0188,12.0264,188550.0],["2006-11-02",11.9478,11.963,11.8718,11.9073,389250.0],["2006-11-03",11.9326,11.9656,11.8388,11.8743,267150.0],["2006-11-06",11.8768,11.9884,11.8388,11.9732,388200.0],["2006-11-07",12.2318,12.645,12.1988,12.432,794550.0],["2006-11-08",12.432,12.4827,12.3154,12.4472,411600.0],["2006-11-09",12.4574,12.5486,12.3839,12.5005,286350.0],["2006-11-10",12.536,12.6019,12.4979,12.5943,229200.0],["2006-11-13",12.5816,12.6729,12.5309,12.5486,165900.0],["2006-11-14",12.5613,12.7464,12.5157,12.7109,310050.0],["2006-11-15",12.7388,12.8174,12.6881,12.7591,373500.0],["2006-11-16",12.8123,13.0531,12.792,13.0531,667950.0],["2006-11-17",13.0379,13.19,13.0176,13.1748,651300.0],["2006-11-20",13.2052,13.3345,13.2027,13.228,518550.0],["2006-11-21",13.2661,13.2863,13.1621,13.2103,354150.0],["2006-11-22",13.2407,13.2483,13.0835,13.1596,348450.0],["2006-11-24",13.1089,13.1596,13.1089,13.1469,63600.0],["2006-11-27",13.1495,13.1672,13.0303,13.0531,381000.0],["2006-11-28",13.0531,13.1545,13.0303,13.1114,384150.0],["2006-11-29",13.1723,13.3345,13.1571,13.2534,389400.0],["2006-11-30",13.2965,13.3041,13.1647,13.2357,352800.0],["2006-12-01",13.2889,13.3675,13.2103,13.3396,525450.0],["2006-12-04",13.3801,13.5272,13.3573,13.4917,411150.0],["2006-12-05",13.5424,13.5804,13.4156,13.4613,426450.0],["2006-12-06",13.4866,13.6413,13.4663,13.6387,622500.0],["2006-12-07",13.6261,13.6793,13.55,13.5627,551850.0],["2006-12-08",13.5728,13.5931,13.4714,13.4942,500250.0],["2006-12-11",13.5044,13.6768,13.4942,13.6108,327300.0],["2006-12-12",13.5855,13.6641,13.5652,13.6641,587850.0],["2006-12-13",13.6869,13.6894,13.6362,13.6666,395850.0],["2006-12-14",13.6818,13.8542,13.6717,13.7477,429900.0],["2006-12-15",13.7858,13.8213,13.7224,13.8213,425700.0],["2006-12-18",13.891,13.891,13.7541,13.7921,274800.0],["2006-12-19",13.7921,13.7921,13.697,13.7807,403100.0],["2006-12-20",13.7959,13.8149,13.7122,13.716,260700.0],["2006-12-21",13.7275,13.7883,13.6514,13.7046,280500.0],["2006-12-22",13.7275,13.7351,13.6172,13.6628,177500.0],["2006-12-26",13.6818,13.8035,13.6134,13.7997,143300.0],["2006-12-27",13.8758,13.9594,13.7389,13.8111,261500.0],["2006-12-28",13.8187,13.8605,13.7693,13.7921,267300.0],["2006-12-29",13.7731,13.8187,13.6552,13.6552,425600.0],["2007-01-03",13.7541,13.9746,13.6514,13.8758,592400.0],["2007-01-04",13.8491,13.8758,13.5373,13.5791,796000.0],["2007-01-05",13.5183,13.5221,13.1495,13.3206,603400.0],["2007-01-08",13.3206,13.3244,13.1228,13.3168,399800.0],["2007-01-09",13.3092,13.3244,13.1951,13.2787,339400.0],["2007-01-10",13.2787,13.2902,13.1643,13.2292,312400.0],["2007-01-11",13.2635,13.4198,13.2444,13.4122,411500.0],["2007-01-12",13.4084,13.4427,13.355,13.4427,264800.0],["2007-01-16",13.4885,13.5152,13.4198,13.4313,229100.0],["2007-01-17",13.5724,13.7059,13.4809,13.519,518700.0],["2007-01-18",13.519,13.5953,13.4313,13.4504,337800.0],["2007-01-19",13.4504,13.4809,13.4046,13.4351,268500.0],["2007-01-22",13.4656,13.4656,13.2635,13.3207,275100.0],["2007-01-23",13.3436,13.4237,13.294,13.3855,415000.0],["2007-01-24",13.3817,13.5037,13.3817,13.4847,269900.0],["2007-01-25",13.4351,13.5266,13.3931,13.4465,491200.0],["2007-01-26",13.4618,13.5114,13.3741,13.4999,438900.0],["2007-01-29",13.4809,13.5076,13.3855,13.4237,365900.0],["2007-01-30",13.4046,13.519,13.397,13.4999,427400.0],["2007-01-31",13.4961,13.5228,13.4198,13.4694,283200.0],["2007-02-01",13.4809,13.6792,13.4694,13.6753,602400.0],["2007-02-02",13.6753,13.7631,13.6677,13.7097,263400.0],["2007-02-05",13.7097,13.7326,13.3626,13.7059,313800.0],["2007-02-06",13.7287,13.744,13.6601,13.6982,299900.0],["2007-02-07",13.7211,13.7402,13.6487,13.6753,389900.0],["2007-02-08",13.6906,13.7402,13.5991,13.6296,479700.0],["2007-02-09",13.6296,13.7364,13.477,13.5762,683200.0],["2007-02-12",13.6448,13.8508,13.5762,13.6487,835700.0],["2007-02-13",13.6868,13.8622,13.6639,13.8584,644900.0],["2007-02-14",13.8508,13.9804,13.8241,13.8851,468200.0],["2007-02-15",13.8775,13.9194,13.8622,13.9042,272500.0],["2007-02-16",13.8965,13.9003,13.744,13.7745,357100.0],["2007-02-20",13.7287,13.9042,13.702,13.8508,437800.0],["2007-02-21",13.8241,13.9194,13.7859,13.9194,491000.0],["2007-02-22",13.9194,14.0491,13.8393,13.866,305900.0],["2007-02-23",13.8775,13.9194,13.7402,13.8393,265600.0],["2007-02-26",13.8889,13.9118,13.6639,13.7059,276200.0],["2007-02-27",13.5381,13.6029,13.0881,13.2597,381100.0],["2007-02-28",13.2978,13.3893,13.2063,13.3359,340500.0],["2007-03-01",13.2368,13.355,12.9965,13.3016,329500.0],["2007-03-02",13.3016,13.3359,13.1758,13.2025,287800.0],["2007-03-05",13.0804,13.1033,12.5618,12.5809,1074100.0],["2007-03-06",12.7754,13.1872,12.5961,12.6762,664100.0],["2007-03-07",12.68,12.8631,12.6457,12.7868,836900.0],["2007-03-08",12.8974,12.9241,12.7982,12.8364,250700.0],["2007-03-09",12.905,12.9241,12.802,12.8707,260100.0],["2007-03-12",12.8631,12.9965,12.8364,12.9889,332700.0],["2007-03-13",12.9279,12.9279,12.6571,12.6609,370300.0],["2007-03-14",12.619,12.8135,12.5351,12.7754,448100.0],["2007-03-15",12.7105,12.8516,12.6076,12.7487,491300.0],["2007-03-16",12.7525,12.8059,12.6915,12.741,303300.0],["2007-03-19",12.7868,12.8364,12.7029,12.8059,297000.0],["2007-03-20",12.8135,12.8707,12.7792,12.8669,250800.0],["2007-03-21",12.8783,13.1033,12.8173,13.069,203000.0],["2007-03-22",13.0537,13.0957,12.9775,13.0232,272300.0],["2007-03-23",13.0385,13.1338,13.0004,13.1109,347900.0],["2007-03-26",13.1262,13.1529,12.9775,13.13,639100.0],["2007-03-27",13.0728,13.13,13.0232,13.0957,603300.0],["2007-03-28",13.4122,13.7898,12.783,13.0614,265700.0],["2007-03-29",13.0614,13.1376,12.8707,12.9813,405200.0],["2007-03-30",12.9813,13.0614,12.8936,12.9813,285600.0],["2007-04-02",13.0232,13.0576,12.9317,13.0194,324700.0],["2007-04-03",13.1224,13.1338,13.069,13.0957,432300.0],["2007-04-04",13.0957,13.2597,13.0576,13.2559,468700.0],["2007-04-05",13.2444,13.3093,13.1987,13.2826,290200.0],["2007-04-09",13.3436,13.3474,13.2787,13.3054,237900.0],["2007-04-10",13.3054,13.3779,13.2978,13.3169,172500.0],["2007-04-11",13.3169,13.3207,13.1524,13.2174,253000.0],["2007-04-12",13.2174,13.2672,13.1257,13.2595,145200.0],["2007-04-13",13.2595,13.3131,13.2136,13.3016,224300.0],["2007-04-16",13.3092,13.424,13.2978,13.4163,226800.0],["2007-04-17",13.4048,13.5119,13.3628,13.5005,317700.0],["2007-04-18",13.5005,13.5119,13.3475,13.4431,332600.0],["2007-04-19",13.3092,13.4699,13.1945,13.4278,294000.0],["2007-04-20",13.4622,13.554,13.3857,13.5463,283100.0],["2007-04-23",13.5196,13.5578,13.4813,13.5349,220200.0],["2007-04-24",13.5387,13.5387,13.3972,13.4546,287300.0],["2007-04-25",13.489,13.5922,13.4699,13.5922,324600.0],["2007-04-26",13.5578,13.5808,13.4546,13.5349,209800.0],["2007-04-27",13.5196,13.5349,13.3016,13.5196,319700.0],["2007-04-30",13.4928,13.5425,13.4125,13.489,386500.0],["2007-05-01",13.489,13.5769,13.4163,13.5387,523900.0],["2007-05-02",13.5234,13.6305,13.5043,13.5999,450100.0],["2007-05-03",13.6075,13.6917,13.5808,13.6534,479600.0],["2007-05-04",13.6687,13.7376,13.6458,13.7223,367800.0],["2007-05-07",13.707,13.8217,13.707,13.7796,405500.0],["2007-05-08",13.7682,13.7873,13.6955,13.7873,203800.0],["2007-05-09",13.7682,13.86,13.7452,13.8447,421800.0],["2007-05-10",13.8064,13.8294,13.7261,13.7529,319200.0],["2007-05-11",13.7835,13.8102,13.7184,13.8102,215400.0],["2007-05-14",13.7949,13.8179,13.7682,13.7873,284900.0],["2007-05-15",13.7605,13.8294,13.7452,13.8102,387500.0],["2007-05-16",13.8217,13.8255,13.7299,13.7835,223900.0],["2007-05-17",13.7605,13.7988,13.6917,13.7682,213100.0],["2007-05-18",13.8064,13.8064,13.7146,13.7529,271600.0],["2007-05-21",13.7452,13.7911,13.7146,13.7873,335100.0],["2007-05-22",13.7605,13.7796,13.7299,13.7338,238800.0],["2007-05-23",13.7605,13.8255,13.7108,13.7567,422800.0],["2007-05-24",13.7682,13.7682,13.4354,13.4354,554100.0],["2007-05-25",13.4622,13.5234,13.424,13.4622,256900.0],["2007-05-29",13.4622,13.554,13.4622,13.5272,246000.0],["2007-05-30",13.4737,13.5922,13.424,13.5922,291500.0],["2007-05-31",13.6075,13.6687,13.5846,13.6343,1136200.0],["2007-06-01",13.707,13.8026,13.6726,13.7988,431200.0],["2007-06-04",13.7376,13.8829,13.6114,13.8676,321700.0],["2007-06-05",13.86,13.8676,13.7567,13.772,324700.0],["2007-06-06",13.7376,13.7414,13.5923,13.619,192900.0],["2007-06-07",13.619,13.619,13.3398,13.3589,295800.0],["2007-06-08",13.3589,13.4546,13.1218,13.4431,235900.0],["2007-06-11",13.4201,13.4546,13.3398,13.3666,288800.0],["2007-06-12",13.3666,13.3781,13.1792,13.2595,499500.0],["2007-06-13",13.3054,13.3513,13.2672,13.3207,418100.0],["2007-06-14",13.3131,13.4813,13.2901,13.3819,201400.0],["2007-06-15",13.4584,13.5196,13.4278,13.4507,277300.0],["2007-06-18",13.4622,13.4813,13.3245,13.3551,346500.0],["2007-06-19",13.2863,13.4431,13.2442,13.4354,562800.0],["2007-06-20",13.466,13.4775,13.2519,13.2901,475200.0],["2007-06-21",13.2557,13.3092,13.0147,13.2901,364300.0],["2007-06-22",13.2519,13.2519,13.1065,13.118,627500.0],["2007-06-25",13.2136,13.3398,13.0071,13.053,310200.0],["2007-06-26",13.1027,13.1716,12.9383,12.9689,561100.0],["2007-06-27",12.9191,13.0186,12.747,12.9918,654600.0],["2007-06-28",13.0645,13.2251,12.9765,13.0492,345400.0],["2007-06-29",13.0683,13.1295,12.9612,13.0606,531500.0],["2007-07-02",13.1218,13.2672,13.1142,13.2021,254600.0],["2007-07-03",13.2136,13.3207,13.2136,13.2174,213200.0],["2007-07-05",13.248,13.3551,13.1142,13.1371,373200.0],["2007-07-06",13.1371,13.1371,13.0033,13.0415,437300.0],["2007-07-09",13.0759,13.2098,13.0415,13.0606,375000.0],["2007-07-10",12.9918,13.03,12.747,12.7738,456900.0],["2007-07-11",12.816,12.8735,12.6702,12.7201,629600.0],["2007-07-12",12.7738,12.8697,12.7239,12.7853,640500.0],["2007-07-13",12.7738,12.9311,12.7086,12.8812,536300.0],["2007-07-16",12.8774,12.8812,12.6894,12.7201,509500.0],["2007-07-17",12.7201,12.7354,12.4784,12.4784,541000.0],["2007-07-18",12.4439,12.5168,12.2291,12.3864,594100.0],["2007-07-19",12.4631,12.4708,12.2981,12.3442,873000.0],["2007-07-20",12.325,12.3442,12.1485,12.2022,388600.0],["2007-07-23",12.2061,12.2751,12.0335,12.0757,480900.0],["2007-07-24",11.9913,11.9951,11.6767,11.7036,661300.0],["2007-07-25",11.7496,11.88,11.6997,11.7649,570000.0],["2007-07-26",11.5923,11.6268,11.2126,11.32,987300.0],["2007-07-27",11.3353,11.389,11.0323,11.0323,799900.0],["2007-07-30",11.0476,11.1358,10.8098,11.0591,917700.0],["2007-07-31",11.0438,11.2241,10.641,10.7753,934200.0],["2007-08-01",11.1128,12.1946,11.1128,11.8762,1830000.0],["2007-08-02",11.9606,11.9606,11.3353,11.4159,1057900.0],["2007-08-03",11.3507,11.4235,10.7753,10.8136,861100.0],["2007-08-06",10.6103,10.9402,10.5029,10.6717,1112000.0],["2007-08-07",10.5643,10.641,10.0272,10.3265,1507000.0],["2007-08-08",10.338,10.5336,9.1833,10.3265,2617000.0],["2007-08-09",9.985,10.3571,9.8048,9.8086,3118100.0],["2007-08-10",9.7242,10.829,9.425,10.7024,1936000.0],["2007-08-13",10.7024,11.6499,10.6717,10.875,1975800.0],["2007-08-14",10.829,11.1282,10.5873,10.6065,964900.0],["2007-08-15",10.5489,10.7599,10.1807,10.2727,1186700.0],["2007-08-16",10.2958,10.7369,10.1922,10.6257,1642400.0],["2007-08-17",10.9249,12.1984,10.5911,11.2202,1302100.0],["2007-08-20",11.3622,11.4926,11.0054,11.0438,1237100.0],["2007-08-21",10.9901,11.3123,10.875,11.1627,788100.0],["2007-08-22",11.1512,11.2816,10.9479,11.0745,902000.0],["2007-08-23",11.0821,11.412,11.0821,11.3161,772700.0],["2007-08-24",11.3391,11.4619,11.1934,11.4465,701400.0],["2007-08-27",11.4734,11.5041,11.2202,11.4274,491700.0],["2007-08-28",11.3161,11.3507,10.9977,10.9977,662600.0],["2007-08-29",11.0668,11.1627,10.8481,11.1167,603500.0],["2007-08-30",11.0016,11.178,10.8059,10.8405,864300.0],["2007-08-31",10.8098,11.0246,10.6832,10.8175,1271400.0],["2007-09-04",11.2011,11.3161,11.0016,11.2701,1117400.0],["2007-09-05",11.2279,11.2509,10.8098,10.8635,1255100.0],["2007-09-06",10.8558,10.8865,10.6602,10.8558,1109300.0],["2007-09-07",10.8021,10.8865,10.6755,10.7714,888600.0],["2007-09-10",10.8712,11.0054,10.5182,10.5489,841600.0],["2007-09-11",10.572,10.7829,10.5528,10.6525,677200.0],["2007-09-12",10.6487,10.7868,10.5643,10.7676,669800.0],["2007-09-13",10.7983,10.8596,10.7062,10.7599,534600.0],["2007-09-14",10.7369,10.7868,10.6295,10.7331,516000.0],["2007-09-17",10.6832,10.8558,10.5911,10.8328,658600.0],["2007-09-18",10.8712,11.1665,10.7944,11.1589,832700.0],["2007-09-19",11.2241,11.3238,11.0246,11.0783,790800.0],["2007-09-20",11.086,11.086,10.8136,10.8942,547100.0],["2007-09-21",10.9901,10.9901,10.7522,10.8098,889000.0],["2007-09-24",10.8366,10.8865,10.6525,10.7254,811100.0],["2007-09-25",10.6026,10.7139,10.5681,10.6794,742900.0],["2007-09-26",10.7753,10.9632,10.6717,10.8865,659500.0],["2007-09-27",10.9325,11.1013,10.921,11.0975,592900.0],["2007-09-28",11.0668,11.0668,10.8827,10.9402,755300.0],["2007-10-01",10.9402,11.1895,10.9402,11.1895,1287400.0],["2007-10-02",11.1358,11.1972,11.0898,11.1704,732700.0],["2007-10-03",11.1473,11.2816,11.1473,11.2816,621400.0],["2007-10-04",11.3161,11.5118,11.3123,11.5118,1253600.0],["2007-10-05",11.6307,11.6805,11.4274,11.5731,604800.0],["2007-10-08",11.6345,11.6422,11.4811,11.5233,694200.0],["2007-10-09",11.5655,11.5923,11.4657,11.5923,502200.0],["2007-10-10",11.5962,11.6269,11.4197,11.4772,578500.0],["2007-10-11",11.5735,11.612,11.4195,11.4772,679900.0],["2007-10-12",11.4657,11.5042,11.3656,11.4772,572600.0],["2007-10-15",11.5273,11.5966,11.4272,11.4849,655200.0],["2007-10-16",11.4349,11.5234,11.2887,11.3541,565100.0],["2007-10-17",11.4118,11.4695,11.1655,11.2733,562000.0],["2007-10-18",11.1963,11.2579,11.1232,11.1655,522500.0],["2007-10-19",11.1616,11.1924,10.9153,10.9153,790700.0],["2007-10-22",10.7575,10.8884,10.6728,10.7306,1077000.0],["2007-10-23",10.796,10.8422,10.6805,10.7806,720100.0],["2007-10-24",10.5227,10.6805,10.1994,10.5612,1729000.0],["2007-10-25",10.6074,10.6228,10.3765,10.5304,876500.0],["2007-10-26",10.6459,10.7498,10.4573,10.6574,569600.0],["2007-10-29",10.7768,10.8306,10.592,10.796,708700.0],["2007-10-30",11.5465,11.8621,11.2502,11.4657,1965000.0],["2007-10-31",11.4888,11.5773,11.3541,11.508,1274400.0],["2007-11-01",11.4541,11.5465,11.254,11.381,913400.0],["2007-11-02",11.4465,11.4965,10.9577,11.1462,1273700.0],["2007-11-05",11.0924,11.1809,10.8922,11.0885,936300.0],["2007-11-06",11.0962,11.331,11.0192,11.3117,823000.0],["2007-11-07",11.1693,11.2348,10.9923,11.0154,1064100.0],["2007-11-08",11.1078,11.2463,10.9115,11.2348,1087500.0],["2007-11-09",11.127,11.3502,10.9615,11.1616,1068500.0],["2007-11-12",11.1963,11.4003,11.1847,11.2463,981600.0],["2007-11-13",11.3464,11.4503,11.2617,11.3964,851400.0],["2007-11-14",11.4811,11.6389,11.3656,11.3656,972500.0],["2007-11-15",11.4503,11.5388,11.2617,11.3618,929000.0],["2007-11-16",11.4157,11.535,11.3502,11.4426,1329500.0],["2007-11-19",11.3387,11.3502,11.1501,11.1809,966900.0],["2007-11-20",11.1809,11.304,10.9884,11.2271,891200.0],["2007-11-21",11.1732,11.1732,10.8152,10.8152,1562000.0],["2007-11-23",10.9538,11.0654,10.8845,11.0154,519400.0],["2007-11-26",11.0346,11.0346,10.6767,10.6767,1132200.0],["2007-11-27",10.7036,11.0616,10.6882,10.9961,1066700.0],["2007-11-28",10.9961,11.2232,10.9961,11.2078,933900.0],["2007-11-29",11.1385,11.2425,10.9346,11.2117,934000.0],["2007-11-30",11.304,11.4272,11.2348,11.2463,1012700.0],["2007-12-03",11.2425,11.4118,11.1616,11.2463,792700.0],["2007-12-04",11.1732,11.3464,11.0885,11.3271,758200.0],["2007-12-05",11.408,11.4234,11.1809,11.3618,792900.0],["2007-12-06",11.3233,11.4965,11.3233,11.4503,715300.0],["2007-12-07",11.5003,11.5003,11.3387,11.4349,758700.0],["2007-12-10",11.5157,11.5812,11.4118,11.5427,996100.0],["2007-12-11",11.5465,11.5619,11.3348,11.3733,1211300.0],["2007-12-12",11.4426,11.7043,11.0577,11.2502,866200.0],["2007-12-13",11.1616,11.2694,11.0192,11.2694,611400.0],["2007-12-14",11.1616,11.254,11.0731,11.1078,740300.0],["2007-12-17",11.0346,11.2271,10.8537,11.0077,622200.0],["2007-12-18",11.1039,11.1424,10.8999,11.0654,638800.0],["2007-12-19",11.0231,11.2117,10.9346,11.1347,810000.0],["2007-12-20",11.1847,11.2001,10.9115,11.0808,551000.0],["2007-12-21",11.1693,11.3464,11.1462,11.2809,685200.0],["2007-12-24",11.2232,11.5465,11.2194,11.5311,345900.0],["2007-12-26",11.5504,11.5504,11.3348,11.5119,430300.0],["2007-12-27",11.508,11.5735,11.1847,11.2271,612800.0],["2007-12-28",11.2271,11.3348,11.177,11.2733,422400.0],["2007-12-31",11.281,11.281,11.1039,11.1154,505100.0],["2008-01-02",11.1154,11.2771,10.9961,11.0038,678300.0],["2008-01-03",11.05,11.05,10.8383,10.8845,558700.0],["2008-01-04",10.7768,10.8614,10.7383,10.7883,616800.0],["2008-01-07",10.8576,11.0385,10.796,10.8961,557200.0],["2008-01-08",10.9153,10.9538,10.5381,10.5535,574100.0],["2008-01-09",10.5612,10.8499,10.5343,10.8075,720400.0],["2008-01-10",10.7498,11.0616,10.6767,10.8807,1018300.0],["2008-01-11",10.813,11.103,10.7009,11.0102,676000.0],["2008-01-14",11.0566,11.1068,10.8787,10.9213,591900.0],["2008-01-15",10.813,11.072,10.7318,10.9909,678300.0],["2008-01-16",10.9251,11.2112,10.9251,11.0488,674500.0],["2008-01-17",11.0527,11.0836,10.6081,10.6468,680100.0],["2008-01-18",10.6661,10.6932,10.1945,10.2911,749800.0],["2008-01-22",9.862,10.5347,9.8349,10.3066,867500.0],["2008-01-23",10.0321,10.6081,10.0321,10.5695,836800.0],["2008-01-24",10.6584,10.7009,10.3452,10.6004,919600.0],["2008-01-25",10.6159,10.6313,10.2756,10.3104,668100.0],["2008-01-28",10.2718,10.5965,10.2447,10.5965,609000.0],["2008-01-29",10.6313,10.8594,10.5772,10.7937,506800.0],["2008-01-30",10.728,10.9561,10.5772,10.5927,532200.0],["2008-01-31",10.4574,10.8981,10.4419,10.6932,978300.0],["2008-02-01",10.7589,10.9058,10.7086,10.8826,654600.0],["2008-02-04",10.8787,11.0334,10.7976,10.9986,413900.0],["2008-02-05",10.8208,10.9561,10.6932,10.6932,567700.0],["2008-02-06",10.728,10.9135,10.6506,10.7705,652200.0],["2008-02-07",10.7628,10.8323,10.5617,10.7125,800500.0],["2008-02-08",10.6352,10.6932,10.5424,10.5656,457600.0],["2008-02-11",11.0179,11.0179,10.5424,10.7782,931700.0],["2008-02-12",10.7744,11.014,10.6545,10.7512,694500.0],["2008-02-13",10.813,10.8169,10.5501,10.5927,760700.0],["2008-02-14",10.5269,10.5888,10.3684,10.4883,868400.0],["2008-02-15",10.4574,10.6545,10.2873,10.6197,570000.0],["2008-02-19",10.8594,10.8633,10.4574,10.5115,577300.0],["2008-02-20",10.438,10.5927,10.3955,10.5385,491300.0],["2008-02-21",10.5811,10.6275,10.4032,10.4148,467200.0],["2008-02-22",10.3684,10.5115,10.1945,10.4651,588200.0],["2008-02-25",10.4767,10.4767,10.2641,10.4458,915900.0],["2008-02-26",10.4303,10.5347,10.3878,10.5076,722700.0],["2008-02-27",10.5037,10.5308,10.3259,10.4767,755100.0],["2008-02-28",10.3839,10.438,10.1829,10.2602,691800.0],["2008-02-29",10.1055,10.1945,9.9818,10.0012,771900.0],["2008-03-03",10.0398,10.0592,9.8465,9.978,549000.0],["2008-03-04",9.8968,9.9818,9.7653,9.8852,688100.0],["2008-03-05",9.9509,10.0437,9.8117,9.9084,561000.0],["2008-03-06",9.8349,9.862,9.746,9.746,759000.0],["2008-03-07",9.6648,9.8465,9.6648,9.7306,541200.0],["2008-03-10",9.6842,9.8117,9.5411,9.5411,736100.0],["2008-03-11",9.7422,11.0063,9.6726,9.9239,794500.0],["2008-03-12",9.9471,9.9548,9.719,9.7228,608200.0],["2008-03-13",9.5566,9.9123,9.5373,9.8775,729000.0],["2008-03-14",9.9045,9.9316,9.5721,9.5836,734700.0],["2008-03-17",9.3672,9.5759,9.3517,9.429,809000.0],["2008-03-18",9.5179,9.7074,9.3788,9.7074,1064400.0],["2008-03-19",9.7769,9.8504,9.5025,9.5025,1115300.0],["2008-03-20",9.487,9.7924,9.4793,9.7924,605700.0],["2008-03-24",9.8659,9.8659,9.7383,9.8117,505200.0],["2008-03-25",9.8311,10.1133,9.7422,10.0553,962700.0],["2008-03-26",10.0321,10.1017,9.9239,9.9355,947900.0],["2008-03-27",9.9625,10.0824,9.8968,9.9548,577900.0],["2008-03-28",9.9857,10.0824,9.9045,9.9509,661800.0],["2008-03-31",9.9857,10.0012,9.8349,9.8813,768000.0],["2008-04-01",10.0128,10.38,9.9586,10.3762,773200.0],["2008-04-02",10.38,10.4689,10.3143,10.4303,603400.0],["2008-04-03",10.4032,10.4148,10.2563,10.295,608300.0],["2008-04-04",10.3143,10.3259,10.2254,10.2486,561000.0],["2008-04-07",10.3143,10.3916,10.237,10.3916,365500.0],["2008-04-08",10.3259,10.3839,10.2061,10.2679,526100.0],["2008-04-09",10.2795,10.3452,10.1365,10.1558,865400.0],["2008-04-10",10.1326,10.1674,10.0244,10.0708,610900.0],["2008-04-11",10.0028,10.1426,9.9639,9.9678,506700.0],["2008-04-14",9.9678,10.0494,9.894,9.9678,680400.0],["2008-04-15",9.9834,10.0339,9.8979,10.0261,496500.0],["2008-04-16",10.0377,10.1154,9.9717,10.1115,1038500.0],["2008-04-17",10.0921,10.1426,10.0067,10.1349,977200.0],["2008-04-18",10.2475,10.2941,9.9911,10.0105,854400.0],["2008-04-21",9.9639,10.1271,9.9173,10.0222,458600.0],["2008-04-22",9.9484,9.9872,9.8396,9.8629,398000.0],["2008-04-23",9.9134,10.0028,9.8008,9.859,1039400.0],["2008-04-24",9.8474,10.0611,9.8008,9.9445,526900.0],["2008-04-25",10.5078,10.5855,9.9911,10.5777,1680900.0],["2008-04-28",10.5,10.6826,10.3446,10.636,1173300.0],["2008-04-29",10.5894,10.6942,10.5894,10.6554,1009600.0],["2008-04-30",10.6865,10.7991,10.5816,10.6515,837500.0],["2008-05-01",10.702,10.8768,10.4961,10.8535,930800.0],["2008-05-02",10.939,11.0361,10.7059,10.803,633200.0],["2008-05-05",10.7447,10.803,10.6865,10.7292,670400.0],["2008-05-06",10.7098,10.8185,10.6049,10.8147,571400.0],["2008-05-07",10.8224,10.838,10.7408,10.7486,1243300.0],["2008-05-08",10.8185,10.8457,10.7059,10.8147,814500.0],["2008-05-09",10.7098,10.8341,10.6515,10.8302,926100.0],["2008-05-12",10.8457,10.8962,10.7952,10.8729,626300.0],["2008-05-13",10.8807,10.9351,10.7719,10.9079,576900.0],["2008-05-14",10.9584,11.1138,10.9079,11.0555,621600.0],["2008-05-15",11.0089,11.04,10.8923,11.0244,822900.0],["2008-05-16",11.071,11.1293,10.9428,10.9506,575100.0],["2008-05-19",11.0361,11.0788,10.9428,10.9972,529000.0],["2008-05-20",10.9856,11.0633,10.8923,11.0633,715400.0],["2008-05-21",11.071,11.0866,10.9351,11.005,1199700.0],["2008-05-22",10.9933,11.3468,10.9933,11.3468,1334900.0],["2008-05-23",11.2886,11.3313,11.207,11.3235,1159500.0],["2008-05-27",11.3196,11.4362,11.2342,11.4362,1824500.0],["2008-05-28",11.4362,11.4556,11.2458,11.4478,1140400.0],["2008-05-29",11.4478,11.5411,11.3663,11.4789,1298400.0],["2008-05-30",11.5216,11.6032,11.3701,11.5838,1001400.0],["2008-06-02",11.611,11.6188,11.4245,11.6071,954500.0],["2008-06-03",11.6226,11.7392,11.5721,11.7198,1192800.0],["2008-06-04",11.6615,11.7508,11.5916,11.6848,1191200.0],["2008-06-05",11.712,11.8285,11.6304,11.7664,1213300.0],["2008-06-06",11.7003,11.7586,11.4906,11.4906,668500.0],["2008-06-09",11.5799,11.6576,11.3818,11.4051,930000.0],["2008-06-10",11.308,11.5605,11.273,11.4828,665400.0],["2008-06-11",11.475,11.51,11.2653,11.2653,682900.0],["2008-06-12",11.3158,11.4983,11.3041,11.3857,432200.0],["2008-06-13",11.4867,11.4867,11.1643,11.2769,707200.0],["2008-06-16",11.2148,11.2847,11.1138,11.2653,1048900.0],["2008-06-17",11.343,11.3624,11.172,11.1837,731300.0],["2008-06-18",11.1487,11.2342,11.0438,11.1526,699100.0],["2008-06-19",11.1138,11.1448,10.9428,11.0866,485000.0],["2008-06-20",11.0672,11.0672,10.869,10.9234,879900.0],["2008-06-23",10.9817,11.0322,10.904,10.904,415300.0],["2008-06-24",10.8418,11.0167,10.838,10.9234,461400.0],["2008-06-25",10.939,11.1953,10.8885,11.0555,648700.0],["2008-06-26",10.9739,11.0361,10.7408,10.7408,608800.0],["2008-06-27",10.737,10.7564,10.4845,10.535,963400.0],["2008-06-30",10.5,10.5816,10.3912,10.3912,497600.0],["2008-07-01",10.3563,10.6126,10.2514,10.6126,578200.0],["2008-07-02",10.6554,10.7486,10.5427,10.5427,494400.0],["2008-07-03",10.6204,10.6593,10.4612,10.4922,259700.0],["2008-07-07",10.5272,10.5738,10.2747,10.3679,636400.0],["2008-07-08",10.3912,10.8418,10.3718,10.8418,658000.0],["2008-07-09",10.8923,11.0361,10.7525,10.8457,1074000.0],["2008-07-10",10.838,10.9972,10.7408,10.8574,897100.0],["2008-07-11",10.793,10.9374,10.6837,10.8632,1090200.0],["2008-07-14",10.9647,10.9647,10.0867,10.1219,1364700.0],["2008-07-15",10.0399,10.2701,9.8799,10.0282,1268200.0],["2008-07-16",10.3599,10.4145,9.9463,10.4145,892200.0],["2008-07-17",10.4925,10.6564,10.4106,10.5394,941800.0],["2008-07-18",10.555,10.7579,10.3794,10.7423,793800.0],["2008-07-21",10.754,10.8281,10.594,10.6096,781300.0],["2008-07-22",10.4964,11.2925,10.4574,11.2808,1421200.0],["2008-07-23",11.2456,11.5656,11.152,11.4915,1003600.0],["2008-07-24",11.4719,11.4719,11.1832,11.1832,574600.0],["2008-07-25",11.2417,11.2925,11.0193,11.0701,550100.0],["2008-07-28",11.07,11.2847,10.992,11.0115,466800.0],["2008-07-29",11.0232,11.3744,10.9101,11.3744,667300.0],["2008-07-30",11.4407,11.5188,11.2261,11.4407,538700.0],["2008-07-31",11.3549,11.5734,11.2183,11.3042,787200.0],["2008-08-01",11.3705,11.6983,11.2027,11.6593,1114100.0],["2008-08-04",11.6436,11.6983,11.4017,11.589,775100.0],["2008-08-05",11.6358,11.6358,11.3744,11.6358,903300.0],["2008-08-06",11.5929,11.5929,11.3939,11.4251,561300.0],["2008-08-07",11.3861,11.3861,11.0466,11.0701,504700.0],["2008-08-08",11.0544,11.3783,11.0193,11.3744,590600.0],["2008-08-11",11.3042,11.472,11.1403,11.269,683300.0],["2008-08-12",11.1871,11.191,10.9764,11.0154,733800.0],["2008-08-13",10.914,10.9569,10.7111,10.8086,686500.0],["2008-08-14",10.7618,11.031,10.6525,11.0193,453200.0],["2008-08-15",11.0154,11.1871,10.9725,11.1286,373600.0],["2008-08-18",11.1286,11.1286,10.9686,11.0544,530900.0],["2008-08-19",10.8788,11.0857,10.8593,10.9023,536600.0],["2008-08-20",10.8281,11.0076,10.7501,10.9998,496900.0],["2008-08-21",10.9179,10.9179,10.6759,10.7228,572300.0],["2008-08-22",10.7891,10.9725,10.6603,10.914,580200.0],["2008-08-25",10.7423,10.793,10.6213,10.6603,488100.0],["2008-08-26",10.6603,10.9218,10.6447,10.9218,593200.0],["2008-08-27",10.9023,10.9764,10.8359,10.953,585800.0],["2008-08-28",10.9959,11.2534,10.9803,11.2534,636300.0],["2008-08-29",11.1988,11.1988,11.0896,11.1325,503200.0],["2008-09-02",11.2105,11.3159,11.1169,11.2651,625500.0],["2008-09-03",11.2612,11.5578,11.2105,11.5578,958600.0],["2008-09-04",11.4602,11.511,11.3042,11.3042,700200.0],["2008-09-05",11.2222,11.4759,11.1091,11.4602,718900.0],["2008-09-08",11.71,11.8075,11.3822,11.6202,733800.0],["2008-09-09",11.55,11.6358,11.2027,11.2027,889800.0],["2008-09-10",11.2925,11.4095,11.0857,11.312,709000.0],["2008-09-11",11.1403,11.2847,10.7501,11.2339,794200.0],["2008-09-12",11.1403,11.3276,11.0739,11.2261,425000.0],["2008-09-15",10.5394,11.3315,10.5394,10.8047,907400.0],["2008-09-16",10.5706,11.2144,10.1531,11.1676,1038600.0],["2008-09-17",11.0232,11.3237,10.3131,10.3131,1002000.0],["2008-09-18",10.4847,10.4925,9.5912,10.1414,1416600.0],["2008-09-19",11.1559,12.4865,10.6174,12.4865,1071600.0],["2008-09-22",11.9987,12.467,10.9959,11.2183,779300.0],["2008-09-23",11.1598,11.6007,10.9881,11.3939,600100.0],["2008-09-24",11.3705,11.7061,10.9374,11.511,711300.0],["2008-09-25",11.8153,11.8153,11.2222,11.3276,334300.0],["2008-09-26",10.2389,11.3159,10.2389,11.2495,327300.0],["2008-09-29",11.3159,11.6202,10.633,10.633,694800.0],["2008-09-30",11.1208,11.511,10.8164,11.511,844100.0],["2008-10-01",11.511,11.6085,10.3716,11.1208,1010000.0],["2008-10-02",11.0856,11.4485,10.3052,10.4496,417700.0],["2008-10-03",10.555,10.9803,10.4652,10.6486,456500.0],["2008-10-06",10.2506,10.5355,8.9083,9.361,736500.0],["2008-10-07",9.4,9.4936,8.1943,8.1943,553800.0],["2008-10-08",8.2216,8.803,7.0158,7.0158,996500.0],["2008-10-09",7.1173,7.4373,6.6334,6.6842,1418500.0],["2008-10-10",6.639,6.639,5.3654,6.2813,1705500.0],["2008-10-13",6.4424,9.131,6.4424,9.131,1248900.0],["2008-10-14",9.3472,9.6184,8.3881,8.9266,1813300.0],["2008-10-15",8.51,8.9188,7.6649,7.6649,830200.0],["2008-10-16",7.6806,7.9007,7.1146,7.8339,787100.0],["2008-10-17",7.6924,8.2545,7.4015,7.7356,580800.0],["2008-10-20",7.7789,8.4392,7.6806,8.4314,562100.0],["2008-10-21",8.7458,8.8991,8.0422,8.2427,645800.0],["2008-10-22",8.113,8.2623,7.7003,7.8496,793800.0],["2008-10-23",7.9361,8.3252,7.716,8.1641,904000.0],["2008-10-24",7.4683,8.2624,7.1971,7.9597,825500.0],["2008-10-27",7.6295,8.0069,7.6295,7.7003,751900.0],["2008-10-28",7.9597,8.9777,7.7631,8.9777,872100.0],["2008-10-29",8.8795,9.2883,8.6515,8.8834,970100.0],["2008-10-30",8.9974,9.2804,8.6279,8.8048,783500.0],["2008-10-31",8.6947,8.9542,8.6043,8.9345,781100.0],["2008-11-03",8.9188,9.3315,8.738,9.1782,809900.0],["2008-11-04",9.2961,9.4258,9.017,9.3197,759200.0],["2008-11-05",9.249,9.3787,8.5296,8.6004,797300.0],["2008-11-06",8.4353,8.5768,8.0973,8.0973,661100.0],["2008-11-07",8.109,8.4903,8.0973,8.4156,454000.0],["2008-11-10",8.4785,8.9384,8.1169,8.4314,775100.0],["2008-11-11",8.341,8.7262,8.1091,8.3999,700000.0],["2008-11-12",8.3174,8.3174,7.6452,7.6452,696100.0],["2008-11-13",7.7238,8.4982,7.5352,8.4982,897000.0],["2008-11-14",8.4078,8.679,7.9793,8.2152,577800.0],["2008-11-17",8.0697,8.5139,7.9715,7.9833,534800.0],["2008-11-18",7.9322,8.2545,7.543,7.9951,938900.0],["2008-11-19",7.9597,8.1091,7.0163,7.0399,706100.0],["2008-11-20",6.9888,7.0713,6.0415,6.0572,1091300.0],["2008-11-21",6.4228,6.8552,5.8292,6.7648,1243900.0],["2008-11-24",6.9967,7.5234,6.753,7.3819,970100.0],["2008-11-25",7.4998,7.6649,7.1893,7.5941,715800.0],["2008-11-26",7.5155,7.8575,7.2797,7.8496,543000.0],["2008-11-28",7.8025,8.0658,7.7671,8.054,275900.0],["2008-12-01",7.6767,7.771,6.977,6.9888,762900.0],["2008-12-02",7.1814,7.5509,7.0596,7.3858,1147700.0],["2008-12-03",7.1814,7.9322,7.1775,7.8693,761900.0],["2008-12-04",7.7789,8.1169,7.319,7.4683,1095600.0],["2008-12-05",7.3937,8.3174,7.2207,8.3174,1053800.0],["2008-12-08",8.4392,8.8873,8.3174,8.5768,794100.0],["2008-12-09",8.3017,8.6083,8.1523,8.3056,726500.0],["2008-12-10",8.3999,8.5336,8.0973,8.3017,533300.0],["2008-12-11",8.1641,8.5296,7.9243,8.0069,600400.0],["2008-12-12",7.8418,8.4471,7.7396,8.3763,619700.0],["2008-12-15",8.396,8.4746,7.9911,8.1366,697800.0],["2008-12-16",8.2702,8.8716,8.2152,8.8244,733700.0],["2008-12-17",8.7733,8.9031,8.5375,8.6554,755400.0],["2008-12-18",8.7026,8.8362,8.4667,8.5689,878100.0],["2008-12-19",8.5729,8.9227,8.5729,8.7458,811300.0],["2008-12-22",8.7458,8.8755,8.2073,8.3881,593400.0],["2008-12-23",8.5375,8.7773,8.5296,8.5572,503000.0],["2008-12-24",8.5847,8.624,8.3213,8.5178,248800.0],["2008-12-26",8.5178,8.6554,8.396,8.6358,320500.0],["2008-12-29",8.6397,8.7222,8.4078,8.5807,426100.0],["2008-12-30",8.6397,8.9345,8.5729,8.8991,544700.0],["2008-12-31",8.8795,9.0799,8.6476,8.9935,556500.0],["2009-01-02",8.9974,9.2686,8.6829,9.2096,596700.0],["2009-01-05",9.2686,9.4376,8.8834,9.3236,902700.0],["2009-01-06",9.4691,9.5123,9.2961,9.4258,745700.0],["2009-01-07",9.304,9.3079,8.8755,8.8952,787900.0],["2009-01-08",8.8873,9.1585,8.8637,9.076,568800.0],["2009-01-09",9.1153,9.1153,8.7144,8.7537,617500.0],["2009-01-12",8.7065,8.7458,8.1091,8.1719,679700.0],["2009-01-13",8.2115,8.4132,7.7329,8.2036,1756800.0],["2009-01-14",8.0849,8.2115,7.8318,8.0098,992500.0],["2009-01-15",8.0019,8.3816,7.7527,8.1363,714900.0],["2009-01-16",8.2352,8.52,8.1245,8.3816,676900.0],["2009-01-20",8.2708,8.4844,7.5114,7.5391,1246200.0],["2009-01-21",7.6617,8.1284,7.5272,8.1245,935900.0],["2009-01-22",7.9979,7.9979,7.1554,7.1554,1160500.0],["2009-01-23",6.9576,7.3176,6.7282,7.2226,792300.0],["2009-01-26",7.2503,7.3927,7.0011,7.1514,598500.0],["2009-01-27",7.2187,7.3809,7.0802,7.3532,533300.0],["2009-01-28",7.5549,7.6261,7.3373,7.5984,823700.0],["2009-01-29",7.4481,7.4481,6.8508,6.8666,845100.0],["2009-01-30",6.922,7.0249,6.6728,6.7163,822100.0],["2009-02-02",6.6333,6.8034,6.5067,6.7559,751800.0],["2009-02-03",6.7598,6.8983,6.5898,6.6531,733300.0],["2009-02-04",6.5937,6.6887,6.5423,6.6056,711000.0],["2009-02-05",6.5502,6.839,6.4671,6.7322,815300.0],["2009-02-06",6.748,6.9339,6.6728,6.8825,1070000.0],["2009-02-09",6.9022,7.0882,6.8825,7.0011,702000.0],["2009-02-10",7.9109,8.3934,7.4362,7.8318,3000200.0],["2009-02-11",7.8713,8.1047,7.46,7.7685,1451800.0],["2009-02-12",7.6379,7.7368,7.3729,7.6815,1455500.0],["2009-02-13",7.6696,7.6854,7.3729,7.3808,849900.0],["2009-02-17",7.3294,7.5193,7.1317,7.1396,1347200.0],["2009-02-18",7.1949,7.3571,7.0565,7.1633,1054200.0],["2009-02-19",7.2543,7.3967,6.8508,6.8508,1358700.0],["2009-02-20",6.5383,6.7796,6.2536,6.4711,1586300.0],["2009-02-23",6.6056,6.6333,6.1824,6.1903,972700.0],["2009-02-24",6.1388,6.7717,6.1349,6.7598,1352600.0],["2009-02-25",6.6807,6.6807,6.2259,6.3089,1631300.0],["2009-02-26",6.3524,6.5383,6.1744,6.214,1074400.0],["2009-02-27",6.1349,6.3762,5.9727,6.1547,1426700.0],["2009-03-02",5.9609,6.1032,5.7868,5.8105,1026000.0],["2009-03-03",5.9253,5.9727,5.6207,5.7868,1977700.0],["2009-03-04",5.8343,6.1072,5.7275,5.9608,1479500.0],["2009-03-05",5.7749,5.8699,5.4229,5.4743,1577800.0],["2009-03-06",5.506,5.6286,5.1025,5.1935,2002800.0],["2009-03-09",5.1144,5.3042,5.0511,5.1579,1258300.0],["2009-03-10",5.3082,5.6761,5.237,5.6721,1189700.0],["2009-03-11",5.6365,5.7077,5.3873,5.5258,1206000.0],["2009-03-12",5.5811,5.8185,5.3082,5.771,1720900.0],["2009-03-13",5.7987,5.9727,5.6365,5.949,1381500.0],["2009-03-16",6.0123,6.127,5.7512,5.7908,1071600.0],["2009-03-17",5.8659,6.2298,5.771,6.2298,996800.0],["2009-03-18",6.2338,6.5937,6.032,6.5858,1543200.0],["2009-03-19",6.6451,6.7242,6.2931,6.3089,1044400.0],["2009-03-20",6.3485,6.3999,6.218,6.2456,1148300.0],["2009-03-23",6.4474,6.9576,6.4118,6.9576,1588900.0],["2009-03-24",6.7084,6.8706,6.3445,6.3445,1279800.0],["2009-03-25",6.4592,6.6531,6.2338,6.5027,1530100.0],["2009-03-26",6.6412,6.6966,6.4276,6.6807,1373800.0],["2009-03-27",6.57,6.7203,6.4632,6.5304,993000.0],["2009-03-30",6.3366,6.4276,6.1072,6.1665,1000500.0],["2009-03-31",6.2694,6.4474,6.1863,6.3485,1397100.0],["2009-04-01",6.1705,6.5344,6.1349,6.4671,1170400.0],["2009-04-02",6.6807,6.8943,6.6412,6.839,1548900.0],["2009-04-03",6.8271,7.0486,6.7282,6.9497,1852300.0],["2009-04-06",6.835,7.1712,6.835,7.0526,1247300.0],["2009-04-07",6.9102,7.1,6.8034,6.8825,993100.0],["2009-04-08",6.8666,7.0525,6.835,6.9022,964700.0],["2009-04-09",7.2385,7.3097,7.0011,7.2305,1775400.0],["2009-04-13",7.1389,7.605,7.0991,7.5453,876900.0],["2009-04-14",7.4815,7.5572,7.0513,7.0672,1079600.0],["2009-04-15",7.0353,7.3819,6.864,7.362,743500.0],["2009-04-16",7.4019,7.4019,7.0513,7.2704,1018700.0],["2009-04-17",7.2823,7.2903,7.0353,7.115,978800.0],["2009-04-20",7.0234,7.0234,6.5732,6.5772,1199200.0],["2009-04-21",6.4736,7.0513,6.4657,7.0473,1432300.0],["2009-04-22",6.9437,6.9836,6.629,6.6609,1170500.0],["2009-04-23",6.6609,6.7923,6.4975,6.7764,916800.0],["2009-04-24",6.7565,6.8441,6.5613,6.6967,1053100.0],["2009-04-27",6.621,6.8362,6.5931,6.617,973200.0],["2009-04-28",6.5414,6.9915,6.5414,6.8362,695000.0],["2009-04-29",6.88,7.0075,6.7405,6.9995,858100.0],["2009-04-30",7.0672,7.1788,6.9477,7.0035,1047100.0],["2009-05-01",7.0513,7.1588,6.88,7.1349,1051500.0],["2009-05-04",7.115,7.5492,7.0314,7.5214,1530300.0],["2009-05-05",8.4097,8.6488,7.9914,8.1627,1901700.0],["2009-05-06",8.1986,8.4137,8.0432,8.2862,1720400.0],["2009-05-07",8.4177,8.4854,7.9715,7.9994,1227000.0],["2009-05-08",8.0632,8.581,8.0273,8.5253,1467600.0],["2009-05-11",8.3938,8.4655,8.099,8.1149,1521700.0],["2009-05-12",8.2663,8.3062,7.9596,8.1707,1207000.0],["2009-05-13",8.0831,8.2106,7.7405,7.7723,1266900.0],["2009-05-14",7.7923,8.1747,7.6927,8.1548,895100.0],["2009-05-15",8.1349,8.2265,7.9317,8.1229,1386700.0],["2009-05-18",8.2225,8.4376,8.0831,8.3978,1253200.0],["2009-05-19",8.358,8.5651,8.1149,8.3221,892300.0],["2009-05-20",8.4297,8.5691,8.1269,8.1388,861900.0],["2009-05-21",8.0671,8.4257,8.0472,8.3779,1125000.0],["2009-05-22",8.4018,8.4814,8.2942,8.342,719800.0],["2009-05-26",8.2982,8.7523,8.1428,8.7484,1031200.0],["2009-05-27",8.6448,8.7284,8.3341,8.3898,1301400.0],["2009-05-28",8.4695,8.5452,8.3022,8.5412,869300.0],["2009-05-29",8.5651,8.589,8.2145,8.5332,1038700.0],["2009-06-01",8.589,8.848,8.5213,8.7922,807400.0],["2009-06-02",8.7643,9.1667,8.7643,9.0193,944300.0],["2009-06-03",8.9715,9.091,8.9436,9.0113,954400.0],["2009-06-04",9.0471,9.2065,8.9117,9.087,1163000.0],["2009-06-05",9.1587,9.2663,9.087,9.2025,979200.0],["2009-06-08",9.1706,9.326,9.0352,9.2902,911200.0],["2009-06-09",9.3698,9.3778,9.1746,9.2384,743200.0],["2009-06-10",9.3539,9.3778,9.1228,9.1706,772300.0],["2009-06-11",9.1985,9.3061,9.1149,9.1388,843100.0],["2009-06-12",9.1069,9.1627,8.832,8.9276,1027500.0],["2009-06-15",8.8559,8.9037,8.6567,8.7085,768500.0],["2009-06-16",8.7484,8.844,8.6408,8.6527,594400.0],["2009-06-17",8.6607,8.8041,8.6288,8.6488,642400.0],["2009-06-18",8.6926,8.8559,8.6647,8.7603,932100.0],["2009-06-19",8.7723,8.9157,8.6926,8.7643,829800.0],["2009-06-22",8.7006,8.7364,8.4297,8.4376,768200.0],["2009-06-23",8.4575,8.5452,8.3659,8.3898,728500.0],["2009-06-24",8.4416,8.6488,8.4416,8.5372,656500.0],["2009-06-25",8.4217,8.7125,8.358,8.7125,770500.0],["2009-06-26",8.7085,8.7085,8.5213,8.5492,1019200.0],["2009-06-29",8.5532,8.7006,8.4018,8.6846,575800.0],["2009-06-30",8.6846,8.6846,8.4257,8.597,720200.0],["2009-07-01",8.6288,8.9396,8.6049,8.8639,679700.0],["2009-07-02",8.7962,8.828,8.3659,8.3659,844300.0],["2009-07-06",8.4018,8.6687,8.3898,8.6049,1210900.0],["2009-07-07",8.6249,8.6249,8.3779,8.3779,804400.0],["2009-07-08",8.4137,8.5173,8.1269,8.2384,939000.0],["2009-07-09",8.3978,8.6169,8.2783,8.6169,901100.0],["2009-07-10",8.5691,8.6567,8.4496,8.5691,767800.0],["2009-07-13",8.6973,9.0781,8.6693,9.0661,1142500.0],["2009-07-14",9.0941,9.0941,8.8176,8.8937,536100.0],["2009-07-15",8.9699,9.1863,8.9378,9.1663,806300.0],["2009-07-16",9.0861,9.2665,9.014,9.2224,624800.0],["2009-07-17",9.2505,9.3026,9.1022,9.2264,607900.0],["2009-07-20",9.2585,9.3547,9.1863,9.3026,469800.0],["2009-07-21",9.3386,9.4468,9.2184,9.2505,534100.0],["2009-07-22",9.1943,9.5751,9.1943,9.531,616200.0],["2009-07-23",9.507,9.7795,9.507,9.7314,992800.0],["2009-07-24",9.6833,9.8156,9.6192,9.7835,334600.0],["2009-07-27",9.7996,9.9118,9.7234,9.8276,453300.0],["2009-07-28",9.7955,9.9599,9.7875,9.8837,544100.0],["2009-07-29",10.02,10.1482,9.8637,9.9278,1027300.0],["2009-07-30",9.9999,10.0881,9.7995,9.9198,727100.0],["2009-07-31",9.9799,10.016,9.7515,9.7755,672800.0],["2009-08-03",9.8837,10.028,9.8036,10.028,989400.0],["2009-08-04",9.9599,10.3086,9.8998,10.2805,913000.0],["2009-08-05",10.3166,10.3607,10.024,10.1282,649800.0],["2009-08-06",10.1923,10.2124,9.9358,10.028,492200.0],["2009-08-07",10.1763,10.1923,10.048,10.0881,551500.0],["2009-08-10",10.044,10.1322,9.8557,9.9478,544100.0],["2009-08-11",9.9198,9.9519,9.8196,9.8917,658300.0],["2009-08-12",9.8917,10.1843,9.8917,10.0681,441500.0],["2009-08-13",10.0721,10.2124,9.9519,10.0801,399700.0],["2009-08-14",10.016,10.0521,9.8597,9.9278,343000.0],["2009-08-17",9.7354,9.7995,9.6513,9.6553,436700.0],["2009-08-18",9.6873,9.7755,9.6312,9.7194,361800.0],["2009-08-19",9.6072,9.8076,9.5591,9.8076,224700.0],["2009-08-20",9.7755,9.9078,9.7635,9.9078,354800.0],["2009-08-21",9.9959,10.1643,9.9639,10.1402,318800.0],["2009-08-24",10.1643,10.2565,10.0921,10.1402,424100.0],["2009-08-25",10.1843,10.2885,10.1282,10.2284,362400.0],["2009-08-26",10.1803,10.2965,10.0561,10.2324,358800.0],["2009-08-27",10.2404,10.3366,10.1082,10.3005,371900.0],["2009-08-28",10.3887,10.3887,10.1963,10.3526,416400.0],["2009-08-31",10.2605,10.3446,10.2324,10.2805,605200.0],["2009-09-01",10.2324,10.2685,9.8597,9.8877,892400.0],["2009-09-02",9.8116,9.9719,9.7555,9.8677,520300.0],["2009-09-03",9.9518,9.9518,9.7595,9.8677,421400.0],["2009-09-04",9.7755,9.9038,9.7434,9.8757,428800.0],["2009-09-08",10.008,10.032,9.8757,9.9999,575400.0],["2009-09-09",9.9759,10.1402,9.9599,10.0561,636500.0],["2009-09-10",10.024,10.1282,9.9759,10.016,600900.0],["2009-09-11",10.0521,10.2404,9.9719,10.2204,615400.0],["2009-09-14",10.1442,10.4208,10.1202,10.4208,611700.0],["2009-09-15",10.4008,10.4408,10.2324,10.4128,1187100.0],["2009-09-16",10.4368,10.6212,10.4088,10.5811,605400.0],["2009-09-17",10.6372,10.6372,10.2525,10.3246,547200.0],["2009-09-18",10.3927,10.4569,10.1603,10.1723,770000.0],["2009-09-21",10.0601,10.1883,10.0,10.1282,493000.0],["2009-09-22",10.2244,10.2885,10.0801,10.2845,757000.0],["2009-09-23",10.3166,10.6733,10.2084,10.3967,1008500.0],["2009-09-24",10.3927,10.517,10.2725,10.2965,731800.0],["2009-09-25",10.2685,10.3767,10.0521,10.0641,589600.0],["2009-09-28",10.0961,10.4809,10.0601,10.4809,448500.0],["2009-09-29",10.4529,10.513,10.3286,10.4248,294200.0],["2009-09-30",10.4168,10.4929,10.2003,10.2204,599700.0],["2009-10-01",10.1843,10.2124,9.9438,9.9639,642400.0],["2009-10-02",9.8597,10.032,9.7995,9.8957,500900.0],["2009-10-05",10.012,10.3206,9.8517,10.036,544500.0],["2009-10-06",10.1643,10.2084,10.04,10.1923,556700.0],["2009-10-07",10.1442,10.3326,10.0761,10.3286,465300.0],["2009-10-08",10.3967,10.5931,10.3366,10.5891,672200.0],["2009-10-09",10.525,10.5811,10.3366,10.3767,642300.0],["2009-10-12",10.4889,10.529,10.3967,10.4528,408900.0],["2009-10-13",10.481,10.481,10.3038,10.3763,310800.0],["2009-10-14",10.5052,10.6099,10.5052,10.5938,445700.0],["2009-10-15",10.5092,10.6341,10.5092,10.622,283100.0],["2009-10-16",10.5415,10.5898,10.4609,10.5213,368200.0],["2009-10-19",10.5697,10.6422,10.473,10.622,226700.0],["2009-10-20",10.5898,10.622,10.5173,10.5254,444700.0],["2009-10-21",10.5294,10.6583,10.469,10.5133,549600.0],["2009-10-22",10.5294,10.6381,10.4408,10.6301,347000.0],["2009-10-23",10.6381,10.6381,10.4166,10.5495,469600.0],["2009-10-26",10.5536,10.6825,10.2071,10.2394,585400.0],["2009-10-27",10.0259,10.5173,10.0259,10.1225,928700.0],["2009-10-28",10.0903,10.2313,10.0017,10.0541,729600.0],["2009-10-29",10.1628,10.3844,9.9775,10.3521,859200.0],["2009-10-30",10.3481,10.3602,9.8889,9.9091,808200.0],["2009-11-02",9.9534,10.0823,9.7399,9.8245,733000.0],["2009-11-03",9.7802,9.9332,9.6674,9.8366,1079600.0],["2009-11-04",9.9695,9.9977,9.7761,9.8084,752300.0],["2009-11-05",9.9171,10.0299,9.8084,10.0299,581800.0],["2009-11-06",10.0299,10.1507,9.897,9.9937,521800.0],["2009-11-09",10.0662,10.1346,10.0259,10.1225,361200.0],["2009-11-10",10.0259,10.1185,9.9896,10.0581,565800.0],["2009-11-11",10.1306,10.2031,10.0541,10.1991,428900.0],["2009-11-12",10.1669,10.2434,10.0138,10.0259,457500.0],["2009-11-13",10.1024,10.1427,9.9735,10.0541,546000.0],["2009-11-16",10.1749,10.2192,10.038,10.0863,350500.0],["2009-11-17",10.0218,10.1105,10.0057,10.0903,221900.0],["2009-11-18",10.0541,10.0662,9.8889,9.905,674400.0],["2009-11-19",9.8486,9.9211,9.7721,9.901,630800.0],["2009-11-20",9.8688,9.9453,9.8164,9.9131,343000.0],["2009-11-23",10.0057,10.1105,9.9453,10.0259,323000.0],["2009-11-24",9.9332,9.9937,9.9171,9.9211,383200.0],["2009-11-25",9.9977,10.0742,9.9373,10.0259,506300.0],["2009-11-27",9.7681,9.9896,9.6714,9.7842,243400.0],["2009-11-30",9.7842,9.8325,9.6795,9.7721,649800.0],["2009-12-01",9.8809,9.9171,9.8003,9.8446,526500.0],["2009-12-02",9.8446,9.8728,9.7157,9.8084,488100.0],["2009-12-03",9.8084,9.8648,9.6029,9.6231,502800.0],["2009-12-04",9.756,9.8084,9.5506,9.6432,622500.0],["2009-12-07",9.6513,9.7238,9.5908,9.6714,495800.0],["2009-12-08",9.5667,9.5707,9.3935,9.4579,527100.0],["2009-12-09",9.474,9.5143,9.3693,9.4458,562100.0],["2009-12-10",9.4781,9.5586,9.4378,9.4942,590800.0],["2009-12-11",9.474,9.6472,9.474,9.611,445600.0],["2009-12-14",9.6835,9.7761,9.5828,9.7761,397000.0],["2009-12-15",9.756,9.7802,9.5868,9.6271,906200.0],["2009-12-16",9.7036,9.7721,9.6311,9.7681,465200.0],["2009-12-17",9.6956,9.8003,9.6674,9.76,581000.0],["2009-12-18",9.8164,9.8285,9.6513,9.7399,627400.0],["2009-12-21",9.7882,9.9171,9.7842,9.901,355900.0],["2009-12-22",9.8849,10.0017,9.8567,10.0017,360800.0],["2009-12-23",10.0178,10.1064,9.9735,10.0621,278700.0],["2009-12-24",10.0702,10.1105,9.9695,10.0944,148700.0],["2009-12-28",10.1105,10.1266,10.0702,10.1145,333600.0],["2009-12-29",10.1507,10.1951,10.0903,10.1225,232700.0],["2009-12-30",10.1145,10.1749,10.05,10.1669,305700.0],["2009-12-31",10.195,10.2112,10.046,10.05,447000.0],["2010-01-04",10.1749,10.3521,10.1185,10.2434,491200.0],["2010-01-05",10.187,10.2877,10.1669,10.2434,492500.0],["2010-01-06",10.2434,10.2716,10.1669,10.1951,431900.0],["2010-01-07",10.2071,10.2394,10.0702,10.2233,481300.0],["2010-01-08",10.1709,10.2313,10.1306,10.2071,265600.0],["2010-01-11",10.3199,10.3199,10.2233,10.2394,366400.0],["2010-01-12",10.187,10.2353,10.0823,10.1024,652600.0],["2010-01-13",10.1664,10.3487,10.1664,10.2191,586300.0],["2010-01-14",10.215,10.3365,10.1867,10.296,463200.0],["2010-01-15",10.296,10.3203,10.1907,10.1907,368200.0],["2010-01-19",10.211,10.3527,10.211,10.3163,395400.0],["2010-01-20",10.2312,10.296,10.1705,10.2231,380200.0],["2010-01-21",10.2879,10.3487,10.1542,10.2272,406000.0],["2010-01-22",10.2434,10.2879,9.9517,9.976,490700.0],["2010-01-25",10.0935,10.1259,9.9963,10.0854,320100.0],["2010-01-26",10.0651,10.2231,9.9882,10.0003,301300.0],["2010-01-27",9.976,10.1381,9.9639,10.134,482000.0],["2010-01-28",10.134,10.2029,10.0125,10.1138,425500.0],["2010-01-29",10.1259,10.215,10.0489,10.0489,456000.0],["2010-02-01",10.1259,10.2677,10.1057,10.1705,411600.0],["2010-02-02",10.2029,10.2839,10.1624,10.2636,396700.0],["2010-02-03",10.1988,10.2717,10.1462,10.1786,280500.0],["2010-02-04",10.0651,10.2231,9.891,9.891,566200.0],["2010-02-05",9.9031,9.9193,9.6804,9.8545,527800.0],["2010-02-08",9.8464,9.9355,9.7695,9.8424,439900.0],["2010-02-09",9.9274,9.972,9.7978,9.9558,425600.0],["2010-02-10",9.9558,10.1867,9.9193,10.053,524900.0],["2010-02-11",10.0489,10.1421,9.972,10.1259,399900.0],["2010-02-12",10.0368,10.1867,9.9639,10.1745,699700.0],["2010-02-16",10.2434,10.3325,10.1664,10.3325,420800.0],["2010-02-17",10.3811,10.4013,10.3001,10.3163,471900.0],["2010-02-18",10.3365,10.3608,10.2758,10.3325,422800.0],["2010-02-19",10.296,10.4013,10.292,10.3892,292400.0],["2010-02-22",10.4135,10.5269,10.377,10.5188,402500.0],["2010-02-23",10.5026,10.5269,10.4337,10.4378,378800.0],["2010-02-24",10.454,10.4823,10.3406,10.4499,403200.0],["2010-02-25",10.3244,10.5188,10.2636,10.4985,420700.0],["2010-02-26",10.4783,10.4985,10.3932,10.4783,402400.0],["2010-03-01",10.5269,10.697,10.4985,10.693,487700.0],["2010-03-02",10.7497,10.8793,10.7132,10.8671,487500.0],["2010-03-03",10.9036,10.936,10.8266,10.8347,264200.0],["2010-03-04",10.855,10.9319,10.8388,10.9319,234400.0],["2010-03-05",10.936,10.936,10.8671,10.9319,316100.0],["2010-03-08",10.8874,11.0737,10.8874,11.0696,386100.0],["2010-03-09",11.0534,11.0737,10.9805,11.0372,276000.0],["2010-03-10",11.0656,11.0656,10.9157,10.9927,472100.0],["2010-03-11",10.9157,11.0615,10.9157,11.0534,364700.0],["2010-03-12",11.0656,11.1182,11.0089,11.0737,381900.0],["2010-03-15",11.0048,11.1101,10.9805,11.1101,289600.0],["2010-03-16",11.1344,11.1749,11.0372,11.1223,353300.0],["2010-03-17",11.179,11.3694,11.1425,11.3208,357300.0],["2010-03-18",11.3086,11.6002,11.3086,11.5962,589300.0],["2010-03-19",11.3127,11.6002,11.3127,11.3127,821600.0],["2010-03-22",11.2479,11.4423,11.1952,11.3613,310900.0],["2010-03-23",11.4018,11.5273,11.3775,11.5111,369900.0],["2010-03-24",11.4828,11.5719,11.4666,11.5152,366400.0],["2010-03-25",11.5314,11.5921,11.337,11.337,466300.0],["2010-03-26",11.337,11.5597,11.337,11.5273,379200.0],["2010-03-29",11.5678,11.58,11.5111,11.5597,318700.0],["2010-03-30",11.5597,11.584,11.5233,11.5476,196600.0],["2010-03-31",11.4787,11.5516,11.4423,11.5233,371600.0],["2010-04-01",11.5516,11.584,11.4706,11.5273,403400.0],["2010-04-05",11.584,11.746,11.5476,11.746,282300.0],["2010-04-06",11.746,11.8797,11.6934,11.8716,470000.0],["2010-04-07",11.8311,11.9081,11.7784,11.8797,433500.0],["2010-04-08",11.819,11.8473,11.7501,11.7541,215500.0],["2010-04-09",11.7946,11.8554,11.6974,11.7501,246800.0],["2010-04-12",11.7622,11.7865,11.6772,11.7055,306800.0],["2010-04-13",11.6884,11.7861,11.6884,11.7861,239400.0],["2010-04-14",11.8024,11.9896,11.8024,11.9652,283200.0],["2010-04-15",11.9082,12.0669,11.9001,12.014,350400.0],["2010-04-16",11.9652,12.071,11.8065,11.8146,440400.0],["2010-04-19",11.7658,11.9774,11.7088,11.9571,363600.0],["2010-04-20",11.9733,12.0669,11.9001,12.0507,354100.0],["2010-04-21",12.0832,12.1443,12.0425,12.128,490100.0],["2010-04-22",12.0751,12.2786,11.9733,12.2786,462400.0],["2010-04-23",12.2704,12.3111,12.2053,12.2786,288600.0],["2010-04-26",12.2908,12.3111,12.2094,12.2216,319100.0],["2010-04-27",12.1931,12.3111,11.9041,11.9448,608500.0],["2010-04-28",11.9571,12.128,11.9571,12.0466,333400.0],["2010-04-29",12.1076,12.246,12.0547,12.2094,298900.0],["2010-04-30",12.2053,12.2704,11.9774,11.9774,489300.0],["2010-05-03",12.0629,12.1117,11.9286,12.0425,423700.0],["2010-05-04",11.8472,11.9367,11.5786,11.5948,534000.0],["2010-05-05",11.4687,11.7536,11.4076,11.4931,582800.0],["2010-05-06",11.4728,11.8472,10.3373,11.0169,995900.0],["2010-05-07",10.9722,11.1879,10.8582,10.964,1036200.0],["2010-05-10",11.4361,11.6315,11.2571,11.6315,678900.0],["2010-05-11",11.4768,11.8716,11.3832,11.8065,700500.0],["2010-05-12",11.8187,11.8309,11.6233,11.6803,573300.0],["2010-05-13",11.6478,11.7658,11.5949,11.7047,847300.0],["2010-05-14",11.6152,11.6681,11.546,11.5867,639600.0],["2010-05-17",11.6071,11.6478,11.3588,11.5257,538600.0],["2010-05-18",11.6355,11.6437,11.3425,11.371,451000.0],["2010-05-19",11.3466,11.3954,11.2123,11.3547,517100.0],["2010-05-20",11.078,11.1838,10.7972,10.7972,686300.0],["2010-05-21",10.6303,11.0129,10.5815,11.0007,630300.0],["2010-05-24",10.9803,11.2082,10.8623,11.0332,662600.0],["2010-05-25",10.7036,10.9681,10.6262,10.9437,660100.0],["2010-05-26",11.021,11.1757,10.9722,11.0088,459300.0],["2010-05-27",11.1797,11.4524,11.1797,11.4443,550600.0],["2010-05-28",11.3995,11.4768,11.2855,11.3547,340400.0],["2010-06-01",11.2326,11.3751,11.0943,11.1024,314500.0],["2010-06-02",11.1268,11.4198,11.0943,11.4198,368500.0],["2010-06-03",11.4524,11.5012,11.3507,11.4483,337100.0],["2010-06-04",11.2693,11.3384,11.0291,11.0576,417200.0],["2010-06-07",11.0902,11.0902,10.8786,10.8867,470500.0],["2010-06-08",10.8989,10.9396,10.6547,10.9111,615900.0],["2010-06-09",10.9518,11.1838,10.9193,10.9722,456700.0],["2010-06-10",11.1472,11.2855,11.0943,11.2815,399900.0],["2010-06-11",11.078,11.4076,11.078,11.3954,361400.0],["2010-06-14",11.4646,11.603,11.3425,11.3588,471400.0],["2010-06-15",11.4076,11.7536,11.3873,11.721,327200.0],["2010-06-16",11.6844,11.7536,11.5745,11.66,398200.0],["2010-06-17",11.721,11.7617,11.6315,11.7495,263000.0],["2010-06-18",11.7373,11.7536,11.6315,11.6559,553400.0],["2010-06-21",11.7576,11.8594,11.6396,11.664,374300.0],["2010-06-22",11.6477,11.778,11.5297,11.5379,420900.0],["2010-06-23",11.5297,11.7047,11.4361,11.5948,656100.0],["2010-06-24",11.5623,11.6803,11.5012,11.5175,474600.0],["2010-06-25",11.5664,11.5826,11.3954,11.5745,603800.0],["2010-06-28",11.5867,11.6722,11.5419,11.5908,253700.0],["2010-06-29",11.4524,11.4687,11.1227,11.1757,538400.0],["2010-06-30",11.1716,11.314,11.1187,11.1187,519400.0],["2010-07-01",11.0902,11.1553,10.8623,10.9477,589400.0],["2010-07-02",11.0373,11.2163,10.9966,11.0007,630700.0],["2010-07-06",11.2041,11.2693,10.9884,11.0414,465800.0],["2010-07-07",11.0983,11.546,11.0983,11.5338,659700.0],["2010-07-08",11.5989,11.7129,11.4809,11.6478,425700.0],["2010-07-09",11.6152,11.7373,11.5989,11.7332,289000.0],["2010-07-12",11.6762,11.7658,11.6071,11.6233,218500.0],["2010-07-13",11.6716,11.9824,11.6716,11.9497,301500.0],["2010-07-14",11.9047,11.9251,11.7943,11.8311,275800.0],["2010-07-15",11.8106,11.8515,11.6552,11.8106,286800.0],["2010-07-16",11.7779,11.7779,11.4385,11.4508,379500.0],["2010-07-19",11.4957,11.7207,11.4344,11.6471,444600.0],["2010-07-20",11.463,11.8147,11.463,11.8147,458800.0],["2010-07-21",11.8965,11.9292,11.6552,11.6552,433700.0],["2010-07-22",11.7411,12.0356,11.7166,12.011,457700.0],["2010-07-23",11.9742,12.1582,11.9211,12.0805,395000.0],["2010-07-26",12.1419,12.2687,12.0846,12.2359,310400.0],["2010-07-27",12.285,12.285,12.1419,12.1501,340700.0],["2010-07-28",12.146,12.2564,12.0601,12.0683,314600.0],["2010-07-29",12.1787,12.24,11.9579,12.1214,270800.0],["2010-07-30",11.9538,12.1664,11.872,12.0519,403100.0],["2010-08-02",12.2032,12.2605,12.1419,12.2155,476900.0],["2010-08-03",12.2278,12.24,12.0519,12.1337,305400.0],["2010-08-04",12.1296,12.191,12.0846,12.1664,415800.0],["2010-08-05",12.1255,12.2032,12.0397,12.101,309500.0],["2010-08-06",11.9579,12.0846,11.9088,12.0724,285000.0],["2010-08-09",12.0846,12.2278,12.0846,12.2073,247300.0],["2010-08-10",12.1051,12.1951,11.962,12.1255,389700.0],["2010-08-11",11.9579,11.9579,11.7166,11.7207,408100.0],["2010-08-12",11.5857,11.8352,11.4508,11.7861,341000.0],["2010-08-13",11.7493,11.8515,11.7125,11.7575,277900.0],["2010-08-16",11.6675,11.8147,11.6225,11.8025,320400.0],["2010-08-17",11.9333,12.0478,11.9006,11.917,421900.0],["2010-08-18",11.9292,12.0315,11.8597,11.9742,219000.0],["2010-08-19",11.9415,11.9497,11.8188,11.8311,442000.0],["2010-08-20",11.8188,11.9251,11.7902,11.9088,509900.0],["2010-08-23",11.9374,12.0151,11.872,11.8761,577300.0],["2010-08-24",11.7166,11.8025,11.6675,11.6798,558300.0],["2010-08-25",11.6102,11.7779,11.5366,11.7452,442600.0],["2010-08-26",11.8147,11.8188,11.6552,11.6593,303200.0],["2010-08-27",11.737,11.9415,11.6102,11.9129,509800.0],["2010-08-30",11.8965,11.8965,11.598,11.6062,386900.0],["2010-08-31",11.5571,11.7779,11.5325,11.7656,550700.0],["2010-09-01",11.8924,12.1623,11.8229,12.1623,552400.0],["2010-09-02",12.1337,12.1869,11.8965,11.9211,613700.0],["2010-09-03",12.056,12.1664,12.0233,12.1664,471900.0],["2010-09-07",12.0969,12.1255,11.9333,11.9415,505700.0],["2010-09-08",11.9047,12.1133,11.9047,12.101,478000.0],["2010-09-09",12.2073,12.2073,12.0028,12.0642,422500.0],["2010-09-10",12.1255,12.146,12.0356,12.0805,391300.0],["2010-09-13",12.2073,12.2646,12.1296,12.2196,515600.0],["2010-09-14",12.2278,12.2605,12.1174,12.191,539700.0],["2010-09-15",12.1991,12.42,12.1542,12.3954,721900.0],["2010-09-16",12.3832,12.4118,12.3177,12.3586,364000.0],["2010-09-17",12.3995,12.4323,12.3545,12.3545,902400.0],["2010-09-20",12.3995,12.4854,12.3545,12.4568,604900.0],["2010-09-21",12.4731,12.5467,12.4159,12.4445,462800.0],["2010-09-22",12.4445,12.4568,12.3259,12.3423,523900.0],["2010-09-23",12.2523,12.3505,12.1173,12.1214,429200.0],["2010-09-24",12.2482,12.4813,12.24,12.4772,331200.0],["2010-09-27",12.4363,12.4568,12.3259,12.3464,331200.0],["2010-09-28",12.3545,12.469,12.2114,12.4322,435200.0],["2010-09-29",12.4159,12.5508,12.375,12.465,494000.0],["2010-09-30",12.5508,12.6285,12.4772,12.5059,581700.0],["2010-10-01",12.5754,12.6285,12.375,12.4731,450300.0],["2010-10-04",12.4731,12.4895,12.285,12.3873,291200.0],["2010-10-05",12.5018,12.6735,12.3505,12.6531,337500.0],["2010-10-06",12.6245,12.6776,12.5836,12.6449,338300.0],["2010-10-07",12.6776,12.6776,12.4731,12.5181,275400.0],["2010-10-08",12.5427,12.6776,12.4609,12.6572,225700.0],["2010-10-11",12.649,12.6776,12.6122,12.6285,117700.0],["2010-10-12",12.5876,12.6776,12.5059,12.6449,322500.0],["2010-10-13",12.7407,12.8764,12.6914,12.8024,241700.0],["2010-10-14",12.8065,12.9421,12.7325,12.79,296300.0],["2010-10-15",12.8805,12.9175,12.7489,12.7983,295200.0],["2010-10-18",12.7777,12.8681,12.7777,12.8599,262500.0],["2010-10-19",12.7119,12.8229,12.5598,12.5927,353000.0],["2010-10-20",12.6667,12.7448,12.5886,12.7243,573300.0],["2010-10-21",12.7941,12.8723,12.6256,12.7366,403600.0],["2010-10-22",12.7818,12.7941,12.6585,12.6831,333700.0],["2010-10-25",12.7859,12.827,12.6955,12.7119,279100.0],["2010-10-26",12.6831,12.8599,12.6667,12.79,327700.0],["2010-10-27",12.7119,12.7818,12.5927,12.6379,484700.0],["2010-10-28",12.7119,12.7284,12.5845,12.6174,390000.0],["2010-10-29",12.5557,12.6503,12.5434,12.5721,376800.0],["2010-11-01",12.6667,12.7571,12.5762,12.6502,400900.0],["2010-11-02",12.7078,12.8599,12.5927,12.7448,458900.0],["2010-11-03",12.7654,12.8681,12.7284,12.8681,390300.0],["2010-11-04",12.9874,13.0573,12.9093,13.049,630300.0],["2010-11-05",13.0326,13.1066,12.9791,13.0285,573700.0],["2010-11-08",12.9997,13.0408,12.901,12.9175,489500.0],["2010-11-09",12.9175,12.9257,12.6215,12.6461,599200.0],["2010-11-10",12.6338,12.8435,12.568,12.8435,578800.0],["2010-11-11",12.753,12.8764,12.6749,12.7983,425200.0],["2010-11-12",12.7119,12.753,12.5886,12.5968,481500.0],["2010-11-15",12.6503,12.8764,12.6503,12.7859,415200.0],["2010-11-16",12.6831,12.716,12.4241,12.4611,600100.0],["2010-11-17",12.4529,12.5516,12.4077,12.5146,396800.0],["2010-11-18",12.6831,12.8435,12.6831,12.8024,363900.0],["2010-11-19",12.7736,12.7818,12.6996,12.7695,230700.0],["2010-11-22",12.7078,12.8106,12.6297,12.7736,380700.0],["2010-11-23",12.6379,12.7119,12.5804,12.642,471400.0],["2010-11-24",12.7201,12.8352,12.6955,12.8352,310700.0],["2010-11-26",12.7407,12.8065,12.7242,12.7325,166300.0],["2010-11-29",12.6667,12.8188,12.5598,12.7941,350900.0],["2010-11-30",12.6914,12.7037,12.5886,12.6502,505100.0],["2010-12-01",12.8065,12.8805,12.7242,12.8681,365300.0],["2010-12-02",12.8681,13.0902,12.8681,13.086,361400.0],["2010-12-03",13.0367,13.1107,12.9134,13.086,299500.0],["2010-12-06",13.0531,13.1066,13.0367,13.0655,294100.0],["2010-12-07",13.1395,13.2176,13.0943,13.1395,388800.0],["2010-12-08",13.1724,13.2135,13.1025,13.2011,367000.0],["2010-12-09",13.2299,13.2381,13.1107,13.2176,355200.0],["2010-12-10",13.2176,13.3122,13.16,13.308,298900.0],["2010-12-13",13.3368,13.4232,13.3163,13.3779,234500.0],["2010-12-14",13.3779,13.4643,13.3286,13.3533,253000.0],["2010-12-15",13.2793,13.4478,13.271,13.2752,504400.0],["2010-12-16",13.2998,13.419,13.2998,13.3615,169700.0],["2010-12-17",13.345,13.3615,13.2752,13.3039,439400.0],["2010-12-20",13.3409,13.419,13.2957,13.3163,222500.0],["2010-12-21",13.3615,13.3779,13.3368,13.3492,267000.0],["2010-12-22",13.3779,13.4314,13.3122,13.3697,411700.0],["2010-12-23",13.3533,13.4355,13.345,13.3574,222600.0],["2010-12-27",13.3492,13.419,13.2998,13.4067,259900.0],["2010-12-28",13.4232,13.4437,13.3245,13.3615,187700.0],["2010-12-29",13.3985,13.4026,13.345,13.3862,207200.0],["2010-12-30",13.382,13.4149,13.3122,13.3122,206900.0],["2010-12-31",13.2957,13.3862,13.2752,13.2752,249800.0],["2011-01-03",13.4026,13.5671,13.4026,13.5424,261400.0],["2011-01-04",13.5465,13.5629,13.382,13.4766,260200.0],["2011-01-05",13.3944,13.5136,13.3944,13.4396,590000.0],["2011-01-06",13.493,13.6657,13.4519,13.6287,563600.0],["2011-01-07",13.6739,13.6739,13.3574,13.5629,557000.0],["2011-01-10",13.5177,13.6493,13.4684,13.5917,364700.0],["2011-01-11",13.6616,13.7027,13.4931,13.5506,405700.0],["2011-01-12",13.6758,13.8328,13.6014,13.6221,273500.0],["2011-01-13",13.6014,13.6634,13.4403,13.4899,298300.0],["2011-01-14",13.4403,13.5229,13.4362,13.4775,449800.0],["2011-01-18",13.5064,13.6427,13.4857,13.6097,646600.0],["2011-01-19",13.6138,13.6593,13.4899,13.494,359900.0],["2011-01-20",13.4403,13.6014,13.3535,13.3948,514800.0],["2011-01-21",13.494,13.494,13.2998,13.3246,296500.0],["2011-01-24",13.3205,13.5147,13.3205,13.494,255500.0],["2011-01-25",13.494,13.6634,13.4651,13.6634,361600.0],["2011-01-26",13.7212,13.746,13.6262,13.6923,273900.0],["2011-01-27",13.6593,13.8411,13.6345,13.8287,242300.0],["2011-01-28",13.8328,13.8369,13.4651,13.4733,344100.0],["2011-01-31",13.5477,13.6469,13.4403,13.4403,337300.0],["2011-02-01",13.5353,13.808,13.5353,13.7997,349800.0],["2011-02-02",13.7378,13.8906,13.7089,13.8245,369300.0],["2011-02-03",13.8411,13.9402,13.7378,13.7956,390400.0],["2011-02-04",13.8782,13.9444,13.7584,13.8617,205200.0],["2011-02-07",13.8576,14.0807,13.8576,14.0683,457900.0],["2011-02-08",14.0642,14.1303,13.9981,14.122,315200.0],["2011-02-09",14.0972,14.2046,14.0476,14.1799,414500.0],["2011-02-10",14.1468,14.1881,14.027,14.0683,387100.0],["2011-02-11",14.027,14.1633,13.9609,14.1592,336100.0],["2011-02-14",14.2047,14.2047,14.0559,14.0848,335600.0],["2011-02-15",14.06,14.1551,14.0229,14.1179,389600.0],["2011-02-16",14.1303,14.246,14.1303,14.1964,242100.0],["2011-02-17",14.1716,14.3617,14.1468,14.3575,190400.0],["2011-02-18",14.3741,14.4526,14.2955,14.4443,226900.0],["2011-02-22",14.2749,14.3534,14.089,14.1014,558100.0],["2011-02-23",14.089,14.1427,14.0311,14.0353,526600.0],["2011-02-24",14.06,14.1055,13.8741,13.965,540100.0],["2011-02-25",14.0105,14.2005,13.9691,14.2005,408100.0],["2011-02-28",14.2336,14.3534,14.2129,14.3079,481600.0],["2011-03-01",14.3575,14.3575,14.0642,14.1303,407100.0],["2011-03-02",14.1633,14.1757,14.0766,14.1179,434400.0],["2011-03-03",14.2542,14.4402,14.2129,14.3286,421500.0],["2011-03-04",14.3162,14.3245,14.122,14.246,353300.0],["2011-03-07",14.279,14.2955,14.0766,14.1592,380800.0],["2011-03-08",14.2336,14.4112,14.1551,14.3782,390300.0],["2011-03-09",14.3823,14.4195,14.2873,14.3658,428200.0],["2011-03-10",14.1633,14.184,13.9898,14.0063,684000.0],["2011-03-11",13.8411,14.122,13.808,14.0683,434100.0],["2011-03-14",13.9609,14.0766,13.9196,14.0435,544400.0],["2011-03-15",13.5477,14.0022,13.494,13.903,647300.0],["2011-03-16",13.8824,14.0022,13.8163,13.8906,838000.0],["2011-03-17",14.0146,14.0229,13.8452,13.8948,578900.0],["2011-03-18",14.0683,14.1551,13.7832,14.0311,755500.0],["2011-03-21",14.1923,14.3823,14.1551,14.341,409300.0],["2011-03-22",14.3823,14.403,14.2708,14.2956,319700.0],["2011-03-23",14.2873,14.3947,14.1468,14.2832,518700.0],["2011-03-24",14.341,14.3617,14.2212,14.3203,371800.0],["2011-03-25",14.3575,14.4732,14.2666,14.3203,435000.0],["2011-03-28",14.374,14.3988,14.3079,14.3079,266900.0],["2011-03-29",14.2873,14.3906,14.1592,14.3286,304900.0],["2011-03-30",14.3699,14.4897,14.3369,14.4691,268000.0],["2011-03-31",14.4236,14.5476,14.374,14.4691,300300.0],["2011-04-01",14.5063,14.7583,14.5063,14.7583,312800.0],["2011-04-04",14.7542,14.874,14.7376,14.8037,239000.0],["2011-04-05",14.812,14.8451,14.7211,14.7252,266900.0],["2011-04-06",14.8161,14.8864,14.7666,14.8864,283700.0],["2011-04-07",14.8616,14.9525,14.812,14.8533,272300.0],["2011-04-08",14.9401,14.9483,14.7087,14.8037,224200.0],["2011-04-11",14.7913,14.8409,14.6343,14.6591,292800.0],["2011-04-12",14.5806,14.6178,14.4856,14.5104,202000.0],["2011-04-13",14.6029,14.6029,14.4784,14.5241,211600.0],["2011-04-14",14.5241,14.5241,14.3954,14.4328,353800.0],["2011-04-15",14.4743,14.5614,14.4037,14.5324,406400.0],["2011-04-18",14.3705,14.3705,14.1256,14.246,537400.0],["2011-04-19",14.2584,14.3249,14.1464,14.2211,249200.0],["2011-04-20",14.3664,14.3996,14.3207,14.3373,171200.0],["2011-04-21",14.383,14.4535,14.3456,14.4162,217500.0],["2011-04-25",14.4245,14.4369,14.329,14.3622,273500.0],["2011-04-26",14.3871,14.4867,14.3871,14.466,266100.0],["2011-04-27",14.4743,14.6071,14.4577,14.6071,394900.0],["2011-04-28",14.5905,14.8603,14.5781,14.852,422000.0],["2011-04-29",14.8437,14.8977,14.7939,14.8479,237000.0],["2011-05-02",14.8769,14.8894,14.7482,14.7524,193000.0],["2011-05-03",14.7358,14.852,14.7192,14.7316,402200.0],["2011-05-04",14.8354,14.8686,14.5407,14.6071,310100.0],["2011-05-05",14.5075,14.5905,14.4203,14.4701,339500.0],["2011-05-06",14.5947,14.686,14.3996,14.4909,323800.0],["2011-05-09",14.4577,14.5947,14.3913,14.5614,260000.0],["2011-05-10",14.6154,14.7026,14.5988,14.6694,275200.0],["2011-05-11",14.6694,14.7399,14.5116,14.5739,241100.0],["2011-05-12",14.5365,14.7233,14.4328,14.7233,385000.0],["2011-05-13",14.686,14.7316,14.5531,14.5905,338500.0],["2011-05-16",14.5531,14.6611,14.5075,14.5531,224400.0],["2011-05-17",14.5158,14.5656,14.412,14.5033,329700.0],["2011-05-18",14.4867,14.7026,14.4701,14.7026,420100.0],["2011-05-19",14.7648,14.7773,14.5988,14.7482,273200.0],["2011-05-20",14.6984,14.7358,14.5656,14.5822,383200.0],["2011-05-23",14.4079,14.4577,14.383,14.3871,311900.0],["2011-05-24",14.4162,14.466,14.3332,14.3456,167300.0],["2011-05-25",14.3165,14.4577,14.2501,14.4245,431400.0],["2011-05-26",14.3207,14.5864,14.2584,14.549,521800.0],["2011-05-27",14.5905,14.7358,14.5822,14.6901,250500.0],["2011-05-31",14.7981,14.8479,14.7399,14.7607,547300.0],["2011-06-01",14.7358,14.8188,14.4203,14.4328,535100.0],["2011-06-02",14.4369,14.603,14.383,14.5905,492600.0],["2011-06-03",14.3913,14.5365,14.3581,14.383,538400.0],["2011-06-06",14.329,14.3705,14.2211,14.2626,464400.0],["2011-06-07",14.2999,14.3497,14.2335,14.2418,430200.0],["2011-06-08",14.192,14.2169,14.1131,14.1256,622800.0],["2011-06-09",14.1671,14.3581,14.1007,14.3041,540100.0],["2011-06-10",14.2418,14.3082,14.1298,14.2335,617000.0],["2011-06-13",14.2335,14.3041,14.1671,14.2294,514200.0],["2011-06-14",14.4037,14.5075,14.3207,14.4203,451800.0],["2011-06-15",14.3041,14.3332,14.1007,14.1422,589800.0],["2011-06-16",14.1588,14.3207,14.0882,14.246,461500.0],["2011-06-17",14.3622,14.4535,14.3124,14.4286,871200.0],["2011-06-20",14.3705,14.4577,14.3248,14.3373,518700.0],["2011-06-21",14.4037,14.5822,14.4037,14.5697,315700.0],["2011-06-22",14.549,14.6528,14.4992,14.5075,238900.0],["2011-06-23",14.3664,14.3996,14.1713,14.3373,497800.0],["2011-06-24",14.3788,14.3913,14.2709,14.3581,467700.0],["2011-06-27",14.3871,14.5365,14.3747,14.4494,204700.0],["2011-06-28",14.4867,14.6113,14.4618,14.6113,269900.0],["2011-06-29",14.6901,14.8728,14.6694,14.852,279200.0],["2011-06-30",14.9101,14.9433,14.8105,14.8147,471200.0],["2011-07-01",14.7897,14.9018,14.7482,14.8562,487100.0],["2011-07-05",14.8769,14.9143,14.7275,14.7939,241800.0],["2011-07-06",14.8022,14.8769,14.7192,14.8396,232000.0],["2011-07-07",14.9433,14.9641,14.8354,14.9516,273600.0],["2011-07-08",14.7814,14.8811,14.7441,14.8603,322100.0],["2011-07-11",14.686,14.7524,14.5075,14.5241,299500.0],["2011-07-12",14.5033,14.6777,14.5033,14.549,212700.0],["2011-07-13",14.5961,14.7212,14.4919,14.5085,496400.0],["2011-07-14",14.5336,14.6211,14.3626,14.3709,256000.0],["2011-07-15",14.4293,14.4585,14.1874,14.2833,323100.0],["2011-07-18",14.2291,14.2708,14.0081,14.0957,291900.0],["2011-07-19",14.7129,14.7129,14.1707,14.3542,366800.0],["2011-07-20",14.3251,14.4377,14.2833,14.3042,332800.0],["2011-07-21",14.3584,14.6211,14.3584,14.5419,227000.0],["2011-07-22",14.5544,14.5628,14.4752,14.5127,132600.0],["2011-07-25",14.3793,14.5628,14.3125,14.421,248700.0],["2011-07-26",14.3834,14.5002,14.2959,14.3042,288200.0],["2011-07-27",14.2708,14.3459,14.1499,14.1541,376500.0],["2011-07-28",14.1249,14.3584,14.1082,14.1499,322200.0],["2011-07-29",14.0081,14.2625,13.9122,14.1707,472000.0],["2011-08-01",14.3709,14.3959,13.9497,13.9914,458400.0],["2011-08-02",14.3751,14.9714,14.3751,14.5628,1031900.0],["2011-08-03",14.5544,14.5544,14.0456,14.3042,778000.0],["2011-08-04",14.1165,14.1791,13.7787,13.7996,885500.0],["2011-08-05",13.9414,13.9414,13.3117,13.5327,873500.0],["2011-08-08",13.1532,13.4034,12.4567,12.5485,1516500.0],["2011-08-09",12.707,13.4034,12.2816,13.3951,1582900.0],["2011-08-10",13.1157,13.345,12.8071,12.8404,1004900.0],["2011-08-11",12.8946,13.5661,12.7779,13.4493,959100.0],["2011-08-12",13.5577,13.6912,13.2866,13.37,535200.0],["2011-08-15",13.4993,13.8121,13.4409,13.8121,342100.0],["2011-08-16",13.6661,13.8204,13.5661,13.6495,330600.0],["2011-08-17",13.7037,13.8038,13.6578,13.7287,282200.0],["2011-08-18",13.345,13.4326,13.0322,13.1157,465100.0],["2011-08-19",12.8946,13.2658,12.8946,12.9363,446500.0],["2011-08-22",13.2283,13.2992,12.8613,12.9155,430100.0],["2011-08-23",12.9614,13.2908,12.8446,13.2908,384600.0],["2011-08-24",13.3033,13.5619,13.2241,13.5452,292600.0],["2011-08-25",13.7537,13.7537,13.1115,13.2199,286400.0],["2011-08-26",13.1198,13.466,12.9155,13.4159,265300.0],["2011-08-29",13.6161,14.0248,13.6161,14.0248,311000.0],["2011-08-30",13.9038,13.9747,13.7037,13.8413,390500.0],["2011-08-31",13.8413,13.9998,13.6912,13.8788,435000.0],["2011-09-01",13.8955,13.9581,13.6328,13.6369,271000.0],["2011-09-02",13.3283,13.4868,13.149,13.2032,435400.0],["2011-09-06",12.8237,13.124,12.7695,13.0906,503400.0],["2011-09-07",13.2616,13.6119,13.2533,13.5911,314600.0],["2011-09-08",13.6161,13.7329,13.4826,13.4952,409700.0],["2011-09-09",13.3117,13.4368,13.0614,13.0906,510600.0],["2011-09-12",12.9322,13.2449,12.8696,13.2408,432300.0],["2011-09-13",13.3283,13.4284,13.1699,13.3492,347300.0],["2011-09-14",13.4535,13.6661,13.1657,13.5369,390100.0],["2011-09-15",13.6119,13.712,13.4743,13.712,354200.0],["2011-09-16",13.6161,13.8496,13.6161,13.7579,603900.0],["2011-09-19",13.516,13.6411,13.3742,13.5285,284400.0],["2011-09-20",13.6411,13.8163,13.5035,13.5118,340300.0],["2011-09-21",13.4826,13.4826,12.8362,12.8404,460900.0],["2011-09-22",12.6528,12.7445,12.4484,12.5819,565000.0],["2011-09-23",12.536,12.7153,12.4442,12.6778,426400.0],["2011-09-26",12.7862,12.9405,12.5735,12.9238,435700.0],["2011-09-27",13.2032,13.4159,13.0823,13.1574,519800.0],["2011-09-28",13.2199,13.27,12.8279,12.8362,424100.0],["2011-09-29",13.1031,13.2699,12.9113,13.2658,375400.0],["2011-09-30",13.0781,13.2658,12.9572,12.9572,607200.0],["2011-10-03",12.8946,13.1615,12.6194,12.6194,829200.0],["2011-10-04",12.4943,13.0197,12.3692,12.9864,695300.0],["2011-10-05",12.9572,13.5243,12.9322,13.4326,569400.0],["2011-10-06",13.4368,13.7203,13.3408,13.6411,468300.0],["2011-10-07",13.687,13.687,13.3117,13.32,651200.0],["2011-10-10",13.5702,13.7871,13.5535,13.7829,427200.0],["2011-10-11",13.6411,13.8163,13.5619,13.6661,530600.0],["2011-10-12",13.7311,13.9659,13.6724,13.8653,495900.0],["2011-10-13",13.7563,13.7814,13.5383,13.576,454700.0],["2011-10-14",13.7814,13.7814,13.555,13.7647,546100.0],["2011-10-17",13.7353,13.8066,13.5425,13.5802,539500.0],["2011-10-18",13.6179,14.1001,13.5131,14.033,569600.0],["2011-10-19",14.0037,14.2552,13.8569,14.0288,581500.0],["2011-10-20",14.0162,14.3894,13.9408,14.3852,579700.0],["2011-10-21",14.5068,14.7835,14.4019,14.7793,950300.0],["2011-10-24",15.3285,15.3285,15.0518,15.1189,657100.0],["2011-10-25",15.0476,15.0476,14.6703,14.7038,551100.0],["2011-10-26",14.9931,15.1315,14.6535,15.0812,575200.0],["2011-10-27",15.5046,15.5172,15.0728,15.4418,1205400.0],["2011-10-28",15.2866,15.3956,15.165,15.2992,844300.0],["2011-10-31",15.2321,15.3034,15.0225,15.0225,576000.0],["2011-11-01",14.4271,14.8129,14.3642,14.381,609000.0],["2011-11-02",14.6535,14.8967,14.6032,14.838,449200.0],["2011-11-03",14.9554,15.1273,14.7332,15.1063,376200.0],["2011-11-04",14.9428,15.0937,14.8715,15.0141,454500.0],["2011-11-07",14.968,15.0644,14.8087,14.9344,426500.0],["2011-11-08",15.056,15.3244,14.9554,15.2992,538100.0],["2011-11-09",14.947,15.0728,14.7835,14.8087,577100.0],["2011-11-10",14.9973,15.0686,14.8925,15.0267,446700.0],["2011-11-11",15.1902,15.2992,15.0896,15.1525,421500.0],["2011-11-14",15.0644,15.1692,14.9638,15.0099,309500.0],["2011-11-15",14.9009,15.2321,14.9009,15.1273,346600.0],["2011-11-16",14.9806,15.0854,14.7961,14.8045,353300.0],["2011-11-17",14.7709,14.9177,14.5906,14.6661,461800.0],["2011-11-18",14.7541,14.9009,14.6242,14.8757,316100.0],["2011-11-21",14.6535,14.6871,14.4565,14.5529,443900.0],["2011-11-22",14.5739,14.7206,14.49,14.4984,435400.0],["2011-11-23",14.3978,14.4229,14.2007,14.2133,529100.0],["2011-11-25",14.163,14.5152,14.163,14.2804,306900.0],["2011-11-28",14.6493,14.6745,14.3978,14.5068,720800.0],["2011-11-29",14.5487,14.6409,14.4103,14.5277,423300.0],["2011-11-30",15.5088,15.5088,14.8757,15.0938,876100.0],["2011-12-01",15.0099,15.0644,14.8632,14.8799,395000.0],["2011-12-02",15.0183,15.1776,14.9177,14.9764,760000.0],["2011-12-05",15.1776,15.3537,15.0896,15.2489,484300.0],["2011-12-06",15.1818,15.2782,15.1524,15.2153,661700.0],["2011-12-07",15.1986,15.4669,15.0728,15.425,471900.0],["2011-12-08",15.3118,15.3118,14.968,14.9931,645700.0],["2011-12-09",15.0351,15.3914,15.0099,15.3244,459100.0],["2011-12-12",15.1315,15.1399,14.9554,15.0854,485900.0],["2011-12-13",15.207,15.2992,14.8674,14.9302,399700.0],["2011-12-14",14.8464,15.1189,14.8254,14.9764,425600.0],["2011-12-15",15.1441,15.2447,15.1063,15.1189,404500.0],["2011-12-16",15.1399,15.3034,14.9847,15.0183,803400.0],["2011-12-19",15.0812,15.1566,14.8422,14.8506,428800.0],["2011-12-20",15.098,15.3537,15.0896,15.3369,457300.0],["2011-12-21",15.2866,15.513,15.2824,15.4543,454800.0],["2011-12-22",15.4543,15.5633,15.3789,15.4711,342800.0],["2011-12-23",15.4795,15.643,15.4585,15.6388,244700.0],["2011-12-27",15.5759,15.7185,15.5717,15.6346,184700.0],["2011-12-28",15.5927,15.7227,15.4166,15.425,276900.0],["2011-12-29",15.4459,15.6178,15.4124,15.5675,263200.0],["2011-12-30",15.5969,15.6304,15.4627,15.4669,295800.0],["2012-01-03",15.6262,15.7856,15.6053,15.6933,465700.0],["2012-01-04",15.622,15.6514,15.4669,15.4921,330300.0],["2012-01-05",15.4376,15.5801,15.1944,15.5717,340000.0],["2012-01-06",15.6053,15.7143,15.4585,15.5256,269300.0],["2012-01-09",15.5592,15.6262,15.4501,15.5927,265400.0],["2012-01-10",15.7185,15.8149,15.6514,15.752,265300.0],["2012-01-11",15.7036,15.7541,15.5983,15.7373,200000.0],["2012-01-12",15.7499,15.8005,15.6783,15.7162,209700.0],["2012-01-13",15.5519,15.6025,15.4298,15.5814,226200.0],["2012-01-17",15.6151,15.7288,15.4087,15.4887,478200.0],["2012-01-18",15.4887,15.6151,15.3582,15.6151,403100.0],["2012-01-19",15.6783,15.7204,15.5983,15.6825,202200.0],["2012-01-20",15.6277,15.8384,15.6193,15.8089,254500.0],["2012-01-23",15.7794,15.9689,15.7794,15.8678,216400.0],["2012-01-24",15.7541,15.7836,15.653,15.6572,213200.0],["2012-01-25",15.6193,15.7162,15.6067,15.7162,269600.0],["2012-01-26",15.7625,15.7752,15.6025,15.6783,168900.0],["2012-01-27",15.6025,15.6994,15.5688,15.6657,170400.0],["2012-01-30",15.5309,15.573,15.4003,15.4593,263300.0],["2012-01-31",15.5267,15.6235,15.4087,15.4466,443100.0],["2012-02-01",15.4845,15.9647,15.3582,15.9647,617500.0],["2012-02-02",16.0069,16.0069,15.7415,15.7752,373100.0],["2012-02-03",15.9732,16.0069,15.8763,15.9942,404300.0],["2012-02-06",15.9058,15.9479,15.7078,15.7541,257400.0],["2012-02-07",15.7204,15.9268,15.6951,15.7878,374800.0],["2012-02-08",15.7962,15.8678,15.7078,15.7878,329100.0],["2012-02-09",15.792,15.8763,15.6741,15.8215,279400.0],["2012-02-10",15.6909,15.8131,15.6867,15.7668,286600.0],["2012-02-13",15.9142,15.9858,15.8131,15.9774,254700.0],["2012-02-14",15.91,15.91,15.6193,15.6825,292800.0],["2012-02-15",15.7668,15.8594,15.632,15.6699,351000.0],["2012-02-16",15.6614,15.8889,15.6614,15.8636,480200.0],["2012-02-17",15.9184,16.049,15.9184,16.0321,296700.0],["2012-02-21",16.0195,16.2175,16.0111,16.2175,471900.0],["2012-02-22",16.1459,16.1501,15.9479,16.0574,536300.0],["2012-02-23",16.0279,16.1374,15.9647,16.1164,414600.0],["2012-02-24",16.0953,16.1501,15.931,16.0069,385100.0],["2012-02-27",15.91,16.0153,15.8005,15.9352,356300.0],["2012-02-28",15.931,15.931,15.7288,15.8005,300000.0],["2012-02-29",15.8005,15.9395,15.7289,15.7752,507200.0],["2012-03-01",15.7541,15.9437,15.7541,15.8215,347700.0],["2012-03-02",15.771,15.8089,15.6446,15.6657,389500.0],["2012-03-05",15.594,15.8678,15.594,15.8426,323600.0],["2012-03-06",15.6825,15.8426,15.6151,15.6151,407800.0],["2012-03-07",15.6825,15.8004,15.573,15.792,384300.0],["2012-03-08",15.8594,15.8763,15.712,15.7752,392600.0],["2012-03-09",15.7288,15.9016,15.7288,15.8299,293000.0],["2012-03-12",15.7878,15.9142,15.7626,15.8889,169600.0],["2012-03-13",15.9479,16.2385,15.9184,16.2343,312300.0],["2012-03-14",16.1627,16.2133,16.0785,16.1037,277100.0],["2012-03-15",16.1374,16.2301,15.99,16.1964,264700.0],["2012-03-16",16.1922,16.2048,16.0532,16.0658,407400.0],["2012-03-19",16.0911,16.2301,16.049,16.129,265000.0],["2012-03-20",16.0279,16.2722,16.0279,16.2133,449400.0],["2012-03-21",16.2133,16.2427,16.0869,16.1543,329500.0],["2012-03-22",16.0364,16.0827,15.9058,15.9184,421500.0],["2012-03-23",15.91,16.1122,15.8636,16.0574,378400.0],["2012-03-26",16.1754,16.3228,16.1459,16.2933,497400.0],["2012-03-27",16.2764,16.4155,16.2427,16.3186,464900.0],["2012-03-28",16.3101,16.386,16.2638,16.3691,337700.0],["2012-03-29",16.247,16.3481,16.129,16.2975,351700.0],["2012-03-30",16.407,16.407,16.2512,16.2512,518100.0],["2012-04-02",16.2175,16.3944,16.188,16.2175,515300.0],["2012-04-03",16.2343,16.3017,16.1248,16.2596,447600.0],["2012-04-04",16.1248,16.2807,16.0743,16.2217,672500.0],["2012-04-05",16.129,16.2175,16.1037,16.1079,247500.0],["2012-04-09",15.8384,15.9521,15.7878,15.91,337000.0],["2012-04-10",15.9015,15.91,15.7836,15.7836,493600.0],["2012-04-11",15.9338,15.9338,15.8153,15.8873,328500.0],["2012-04-12",15.9211,16.1793,15.8534,16.1454,245100.0],["2012-04-13",16.065,16.0989,15.8619,15.8704,301600.0],["2012-04-16",15.9592,16.065,15.9211,16.0058,256300.0],["2012-04-17",16.1201,16.2555,16.065,16.2047,219500.0],["2012-04-18",16.1116,16.1116,15.9931,16.0481,317500.0],["2012-04-19",16.0693,16.2301,16.0608,16.1878,286400.0],["2012-04-20",16.2216,16.2893,16.1835,16.192,251900.0],["2012-04-23",16.0354,16.1455,15.9338,16.1243,270800.0],["2012-04-24",16.1074,16.2724,16.082,16.2682,329100.0],["2012-04-25",16.3994,16.4417,16.2893,16.3867,298000.0],["2012-04-26",16.3909,16.6914,16.2893,16.6872,427300.0],["2012-04-27",16.721,16.721,16.4713,16.5729,382700.0],["2012-04-30",16.5263,16.6279,16.4629,16.4713,328200.0],["2012-05-01",16.8649,17.1569,16.6914,16.8776,486300.0],["2012-05-02",16.7591,16.9453,16.7337,16.903,371500.0],["2012-05-03",16.9241,17.0892,16.9241,17.0342,580500.0],["2012-05-04",16.9157,17.0342,16.6829,16.8734,485300.0],["2012-05-07",16.5644,16.7972,16.5644,16.7337,627700.0],["2012-05-08",16.6702,16.793,16.611,16.7464,250600.0],["2012-05-09",16.6152,16.7168,16.5898,16.5983,324200.0],["2012-05-10",16.721,16.7676,16.6321,16.6829,307800.0],["2012-05-11",16.5644,16.8522,16.5475,16.6914,303900.0],["2012-05-14",16.5517,16.7252,16.4925,16.5687,497400.0],["2012-05-15",16.5348,16.6364,16.4967,16.5814,488500.0],["2012-05-16",16.6279,16.6279,16.3698,16.3698,375000.0],["2012-05-17",16.3444,16.3782,16.137,16.1454,491500.0],["2012-05-18",16.2047,16.2047,15.955,15.9846,404700.0],["2012-05-21",15.9846,16.1454,15.9042,16.0904,417700.0],["2012-05-22",16.082,16.3698,16.0608,16.2978,414300.0],["2012-05-23",16.1708,16.3359,16.0058,16.2851,465000.0],["2012-05-24",16.3063,16.4121,16.1962,16.4121,382800.0],["2012-05-25",16.4163,16.5348,16.3401,16.4502,416500.0],["2012-05-29",16.5644,16.6448,16.4629,16.5729,335200.0],["2012-05-30",16.4417,16.4882,16.3486,16.3613,326200.0],["2012-05-31",16.3571,16.5687,16.2597,16.4586,408100.0],["2012-06-01",16.2259,16.4967,16.082,16.082,417300.0],["2012-06-04",16.0735,16.1327,15.9254,16.0269,367900.0],["2012-06-05",15.9465,16.2089,15.9338,16.1751,283000.0],["2012-06-06",16.2809,16.6448,16.2555,16.611,383800.0],["2012-06-07",16.7168,16.8564,16.4671,16.4671,601000.0],["2012-06-08",16.374,16.5221,16.3444,16.4544,716300.0],["2012-06-11",16.5602,16.6152,16.4163,16.4248,579000.0],["2012-06-12",16.4798,16.5814,16.3994,16.5814,349900.0],["2012-06-13",16.5179,16.6321,16.3401,16.3824,291700.0],["2012-06-14",16.4332,16.6237,16.3994,16.5433,377800.0],["2012-06-15",16.5729,16.6914,16.5009,16.5517,510300.0],["2012-06-18",16.4756,16.7083,16.4713,16.6618,427100.0],["2012-06-19",16.6829,16.776,16.6406,16.7252,373400.0],["2012-06-20",16.7252,16.793,16.6152,16.6914,417300.0],["2012-06-21",16.7295,16.7718,16.2724,16.3232,547500.0],["2012-06-22",16.4121,16.4883,16.319,16.3359,838900.0],["2012-06-25",16.1751,16.2216,16.0269,16.0862,415000.0],["2012-06-26",16.1328,16.192,16.0439,16.0904,391400.0],["2012-06-27",16.1031,16.2766,16.0989,16.2132,384200.0],["2012-06-28",16.1116,16.3486,16.082,16.3486,538200.0],["2012-06-29",16.594,16.6237,16.5052,16.6025,438700.0],["2012-07-02",16.6956,16.776,16.6279,16.6914,312000.0],["2012-07-03",16.7337,16.7718,16.6618,16.7252,316000.0],["2012-07-05",16.6702,16.7295,16.6364,16.6575,303200.0],["2012-07-06",16.5348,16.5602,16.3613,16.4502,379100.0],["2012-07-09",16.3909,16.429,16.1539,16.1793,483500.0],["2012-07-10",16.1962,16.2851,16.027,16.082,518900.0],["2012-07-11",16.0968,16.0968,15.6462,15.7057,1002000.0],["2012-07-12",15.6036,15.8928,15.4974,15.829,736800.0],["2012-07-13",15.8375,16.0416,15.829,16.0373,328300.0],["2012-07-16",15.9948,16.0713,15.9183,15.9693,268600.0],["2012-07-17",16.0416,16.0671,15.812,16.0543,299700.0],["2012-07-18",15.9906,16.1096,15.9906,16.0713,247500.0],["2012-07-19",16.0713,16.0713,15.8758,15.897,304600.0],["2012-07-20",15.8375,15.8715,15.6632,15.6717,397000.0],["2012-07-23",15.5356,15.744,15.4251,15.7142,490200.0],["2012-07-24",15.7099,15.7184,15.5484,15.6844,815700.0],["2012-07-25",15.6972,16.0288,15.6972,15.8502,815600.0],["2012-07-26",15.9948,16.0501,15.6334,15.6972,489500.0],["2012-07-27",15.8077,16.0203,15.7312,15.8673,545100.0],["2012-07-30",15.8673,16.1776,15.8332,16.1181,747500.0],["2012-07-31",15.8417,16.5858,15.8417,16.0331,1073300.0],["2012-08-01",16.1096,16.1096,15.7355,15.8715,664200.0],["2012-08-02",15.761,15.8035,15.4889,15.5526,684400.0],["2012-08-03",15.7312,15.8035,15.5952,15.6589,712300.0],["2012-08-06",15.6887,15.8715,15.6122,15.7992,411900.0],["2012-08-07",15.8545,15.9183,15.7397,15.7737,647500.0],["2012-08-08",15.7312,15.914,15.6462,15.8588,423500.0],["2012-08-09",15.863,16.0543,15.7992,15.9395,339500.0],["2012-08-10",15.8928,15.9906,15.812,15.9693,355200.0],["2012-08-13",15.9183,15.9608,15.812,15.9055,452500.0],["2012-08-14",15.9736,16.0246,15.8162,15.846,533800.0],["2012-08-15",15.8587,15.9693,15.846,15.8545,330700.0],["2012-08-16",15.8758,15.914,15.7907,15.8205,441400.0],["2012-08-17",15.8205,15.9183,15.7822,15.88,616600.0],["2012-08-20",15.8503,16.1054,15.846,16.0628,436900.0],["2012-08-21",16.0756,16.2159,16.0373,16.0798,422800.0],["2012-08-22",16.0713,16.0883,15.9268,15.9736,335900.0],["2012-08-23",15.9438,15.9991,15.8545,15.8885,318500.0],["2012-08-24",15.846,16.0416,15.8205,15.9395,292600.0],["2012-08-27",15.948,16.0501,15.88,15.965,286300.0],["2012-08-28",15.9395,15.9948,15.8205,15.8673,419500.0],["2012-08-29",15.9055,15.9055,15.7482,15.7907,315400.0],["2012-08-30",15.7355,15.8758,15.6589,15.8247,422800.0],["2012-08-31",15.8673,16.0288,15.8205,15.9693,373500.0],["2012-09-04",15.9438,16.2797,15.9438,16.2287,494000.0],["2012-09-05",16.2627,16.369,16.0969,16.1394,959400.0],["2012-09-06",16.2201,16.3604,16.2201,16.2669,726100.0],["2012-09-07",16.3264,16.3434,16.2372,16.2967,250700.0],["2012-09-10",16.2839,16.3009,16.2201,16.2499,418500.0],["2012-09-11",16.2372,16.3945,16.1564,16.2499,401600.0],["2012-09-12",16.3094,16.3392,16.2329,16.3264,324700.0],["2012-09-13",16.2499,16.5093,16.2244,16.5093,326900.0],["2012-09-14",16.5263,16.6283,16.505,16.5815,276900.0],["2012-09-17",16.505,16.6198,16.4072,16.4115,279800.0],["2012-09-18",16.3987,16.42,16.2712,16.2712,945700.0],["2012-09-19",16.3264,16.3477,16.2116,16.2457,296900.0],["2012-09-20",16.1989,16.3222,16.1606,16.2584,367500.0],["2012-09-21",16.3137,16.3775,16.2201,16.2457,1044000.0],["2012-09-24",16.1776,16.3349,16.1564,16.2074,408400.0],["2012-09-25",16.2584,16.3477,15.9565,15.965,519300.0],["2012-09-26",15.9948,16.0671,15.863,15.8758,422900.0],["2012-09-27",15.9438,16.0331,15.7865,15.9693,508200.0],["2012-09-28",16.0033,16.2542,15.6589,16.1139,726700.0],["2012-10-01",16.1734,16.2627,15.9395,15.9906,692100.0],["2012-10-02",16.0543,16.1436,16.0416,16.1011,723600.0],["2012-10-03",16.1309,16.1479,16.0118,16.0586,627200.0],["2012-10-04",16.1181,16.2967,16.0968,16.2797,388400.0],["2012-10-05",16.369,16.4837,16.3052,16.3945,320900.0],["2012-10-08",16.3519,16.4752,16.2414,16.369,336000.0],["2012-10-09",16.3647,16.4327,16.1479,16.1479,435800.0],["2012-10-10",16.1691,16.2797,16.1181,16.1309,480800.0],["2012-10-11",16.2356,16.3424,16.1415,16.2868,328300.0],["2012-10-12",16.2441,16.3039,16.1116,16.2056,371200.0],["2012-10-15",16.2612,16.3723,16.2569,16.3509,387300.0],["2012-10-16",16.3809,16.5134,16.3809,16.492,413900.0],["2012-10-17",16.5475,16.6501,16.4621,16.6202,345800.0],["2012-10-18",16.6458,16.8723,16.6373,16.8467,537800.0],["2012-10-19",16.8211,16.8381,16.6159,16.6672,446800.0],["2012-10-22",16.6629,16.727,16.6416,16.6843,361100.0],["2012-10-23",16.5176,16.5689,16.351,16.4407,1275200.0],["2012-10-24",16.4962,16.5988,16.4108,16.4364,476900.0],["2012-10-25",16.5518,16.6202,16.3937,16.4407,485500.0],["2012-10-26",16.5347,16.7826,16.5347,16.539,1426400.0],["2012-10-31",16.633,16.6672,16.3253,16.5817,860100.0],["2012-11-01",16.6159,16.8766,16.4407,16.7014,931900.0],["2012-11-02",16.7099,16.7954,16.3894,16.4834,677100.0],["2012-11-05",16.4535,16.539,16.3039,16.4834,454100.0],["2012-11-06",16.5005,16.7997,16.4535,16.6373,562200.0],["2012-11-07",16.4578,16.5091,16.2569,16.2612,844300.0],["2012-11-08",16.2954,16.4407,16.2484,16.3638,587500.0],["2012-11-09",16.2954,16.5988,16.2569,16.4621,659800.0],["2012-11-12",16.4578,16.5475,16.3296,16.3424,369400.0],["2012-11-13",16.2698,16.4621,16.2099,16.2099,490100.0],["2012-11-14",16.2014,16.2826,15.9364,15.9749,413200.0],["2012-11-15",15.9535,16.0219,15.8638,15.962,426300.0],["2012-11-16",15.9407,16.1074,15.7783,16.0988,368400.0],["2012-11-19",16.2099,16.4407,16.1672,16.4407,637400.0],["2012-11-20",16.4151,16.5561,16.321,16.5433,893700.0],["2012-11-21",16.5475,16.5988,16.4877,16.5732,510800.0],["2012-11-23",16.5946,16.7997,16.5946,16.7954,298600.0],["2012-11-26",16.7655,16.8424,16.7057,16.7954,532300.0],["2012-11-27",16.821,16.8296,16.6629,16.6629,686600.0],["2012-11-28",16.6629,16.7228,16.5219,16.7099,383100.0],["2012-11-29",16.7014,16.9193,16.6629,16.9065,584800.0],["2012-11-30",16.8339,16.9706,16.8082,16.945,613300.0],["2012-12-03",16.992,16.992,16.8424,16.851,337300.0],["2012-12-04",16.8424,16.9151,16.7869,16.8211,313300.0],["2012-12-05",16.8168,17.0689,16.804,17.039,407800.0],["2012-12-06",16.9877,17.133,16.9877,17.0817,412100.0],["2012-12-07",17.0775,17.2185,16.9963,17.0988,419400.0],["2012-12-10",17.0946,17.2356,17.0475,17.1843,413800.0],["2012-12-11",17.2399,17.2655,16.9706,17.0347,509800.0],["2012-12-12",17.0946,17.2484,17.0689,17.0988,437100.0],["2012-12-13",17.1978,17.2064,17.0687,17.073,474300.0],["2012-12-14",17.0687,17.1031,16.8967,16.9268,392200.0],["2012-12-17",16.9999,17.1203,16.944,17.0644,534000.0],["2012-12-18",17.0687,17.0816,16.9483,17.0644,671900.0],["2012-12-19",17.0429,17.1117,16.9827,16.9956,566100.0],["2012-12-20",16.987,17.1074,16.9139,17.0945,397800.0],["2012-12-21",16.9526,17.1074,16.8752,16.987,1271400.0],["2012-12-24",16.8279,17.0601,16.8279,16.9913,171800.0],["2012-12-26",17.0128,17.0773,16.9483,16.9655,363700.0],["2012-12-27",16.9612,17.0257,16.8064,16.8924,475100.0],["2012-12-28",16.8193,16.9569,16.7763,16.8494,330100.0],["2012-12-31",16.7935,17.0085,16.7419,16.9956,560900.0],["2013-01-02",17.1762,17.2623,17.0988,17.1891,509000.0],["2013-01-03",17.172,17.344,17.1031,17.3053,845800.0],["2013-01-04",17.3526,17.5762,17.301,17.5633,471200.0],["2013-01-07",17.5074,17.5676,17.4601,17.4773,330400.0],["2013-01-08",17.4558,17.5074,17.3999,17.4429,411300.0],["2013-01-09",17.5031,17.7009,17.4558,17.6966,517500.0],["2013-01-10",17.7224,17.8342,17.6794,17.8084,440200.0],["2013-01-11",17.8538,17.9229,17.8149,17.897,339200.0],["2013-01-14",17.8711,18.0223,17.8711,17.9618,373600.0],["2013-01-15",17.9013,17.9791,17.8149,17.9575,357200.0],["2013-01-16",17.9229,17.9791,17.8797,17.9488,246300.0],["2013-01-17",17.9791,18.0698,17.897,18.0007,370300.0],["2013-01-18",18.0137,18.0958,17.9272,18.0655,285700.0],["2013-01-22",18.1087,18.4025,18.0698,18.3637,465800.0],["2013-01-23",18.3118,18.4069,18.3118,18.3507,255900.0],["2013-01-24",18.3939,18.4414,18.3161,18.3939,256400.0],["2013-01-25",18.4717,18.4976,18.3464,18.4933,227700.0],["2013-01-28",18.5192,18.6099,18.4198,18.5365,369300.0],["2013-01-29",18.4976,18.6488,18.4976,18.5322,378400.0],["2013-01-30",18.5451,18.5451,18.355,18.3896,380800.0],["2013-01-31",18.4069,18.4803,18.3204,18.3896,369800.0],["2013-02-01",18.5278,18.6056,18.4198,18.5365,532700.0],["2013-02-04",18.4501,18.5149,18.355,18.3637,318400.0],["2013-02-05",18.463,18.5365,18.4025,18.4803,423200.0],["2013-02-06",18.4328,18.6704,18.3896,18.6618,310300.0],["2013-02-07",18.7309,18.7309,18.4587,18.5451,504900.0],["2013-02-08",18.5711,18.6704,18.5581,18.6575,288200.0],["2013-02-11",18.6186,18.7223,18.584,18.6791,286400.0],["2013-02-12",18.6661,18.9038,18.6661,18.839,460600.0],["2013-02-13",18.813,18.8951,18.7741,18.8951,417100.0],["2013-02-14",18.8346,18.9643,18.7828,18.947,343300.0],["2013-02-15",18.9643,18.9772,18.8908,18.9599,249200.0],["2013-02-19",18.9859,19.2019,18.9513,19.1933,618600.0],["2013-02-20",19.1587,19.2494,18.9556,18.9599,556500.0],["2013-02-21",18.9599,19.0939,18.9383,19.0204,425500.0],["2013-02-22",19.1068,19.2494,19.0636,19.2278,363500.0],["2013-02-25",19.2797,19.3186,18.7352,18.7352,419200.0],["2013-02-26",18.7871,18.9297,18.7136,18.8735,411400.0],["2013-02-27",18.8562,19.0291,18.813,19.0031,255500.0],["2013-02-28",18.9858,19.0723,18.9513,18.9945,526400.0],["2013-03-01",18.8951,19.0766,18.6661,19.0334,538900.0],["2013-03-04",18.9513,19.1976,18.9081,19.189,417600.0],["2013-03-05",19.2365,19.3661,19.1933,19.2624,548200.0],["2013-03-06",19.3013,19.3661,19.2494,19.3056,234400.0],["2013-03-07",19.3056,19.3618,19.2365,19.3402,248400.0],["2013-03-08",19.4007,19.4223,19.2797,19.4093,283600.0],["2013-03-11",19.3229,19.4482,19.3229,19.4439,310800.0],["2013-03-12",19.4395,19.6686,19.4179,19.6642,490200.0],["2013-03-13",19.6729,19.8976,19.6556,19.8976,339900.0],["2013-03-14",19.8932,20.1655,19.8932,20.1655,539200.0],["2013-03-15",20.079,20.2173,20.0531,20.1784,533000.0],["2013-03-18",20.0142,20.213,19.9667,20.1655,456700.0],["2013-03-19",20.1266,20.2735,20.1007,20.2389,405700.0],["2013-03-20",20.2951,20.4506,20.2735,20.4463,514200.0],["2013-03-21",20.3599,20.4247,20.2821,20.3512,495200.0],["2013-03-22",20.4161,20.4938,20.2692,20.3729,400100.0],["2013-03-25",20.429,20.455,20.1395,20.2908,275600.0],["2013-03-26",20.308,20.4549,20.2648,20.3383,289000.0],["2013-03-27",20.2303,20.5198,20.1438,20.429,377200.0],["2013-03-28",20.4247,20.5241,20.3772,20.4722,278300.0],["2013-04-01",20.5154,20.6235,20.3815,20.4333,356500.0],["2013-04-02",20.5068,20.6494,20.429,20.4722,305400.0],["2013-04-03",20.5414,20.6105,20.2951,20.3426,455500.0],["2013-04-04",20.3815,20.5846,20.3556,20.5846,731500.0],["2013-04-05",20.4204,20.5111,20.2303,20.4679,375400.0],["2013-04-08",20.4852,20.5414,20.4247,20.4809,501100.0],["2013-04-09",20.5587,20.6148,20.455,20.5414,439800.0],["2013-04-10",20.6321,20.7272,20.5716,20.7142,370800.0],["2013-04-11",20.7598,20.8726,20.7424,20.8248,233600.0],["2013-04-12",20.7771,20.8465,20.6773,20.7424,209400.0],["2013-04-15",20.6817,20.7164,20.2825,20.2869,452600.0],["2013-04-16",20.4344,20.6383,20.3476,20.6383,358200.0],["2013-04-17",20.5168,20.5168,20.3042,20.3563,399600.0],["2013-04-18",20.3823,20.4561,20.1784,20.2088,401200.0],["2013-04-19",20.2825,20.5211,20.1524,20.4864,204300.0],["2013-04-22",20.5211,20.5211,20.2608,20.4083,287600.0],["2013-04-23",20.5862,20.7598,20.4951,20.647,341500.0],["2013-04-24",20.647,20.8205,20.6036,20.7901,312400.0],["2013-04-25",20.8812,21.0938,20.7077,20.7598,233300.0],["2013-04-26",20.7381,20.7815,20.686,20.7771,316900.0],["2013-04-29",20.7945,20.8205,20.7034,20.7901,202000.0],["2013-04-30",20.7858,20.942,20.7641,20.942,356300.0],["2013-05-01",20.955,20.9593,20.647,20.6643,280400.0],["2013-05-02",20.7641,20.9376,20.6296,20.66,398800.0],["2013-05-03",20.8639,20.968,20.8031,20.8899,282600.0],["2013-05-06",20.8986,21.0678,20.8856,20.9593,177800.0],["2013-05-07",20.994,21.1719,20.994,21.1676,232100.0],["2013-05-08",21.1763,21.2457,21.0591,21.2457,258700.0],["2013-05-09",21.2457,21.3151,20.9984,21.0504,236900.0],["2013-05-10",21.1546,21.1979,21.0244,21.1632,223000.0],["2013-05-13",21.1676,21.3715,21.1198,21.3541,402100.0],["2013-05-14",21.3541,21.5624,21.3021,21.5364,307200.0],["2013-05-15",21.4713,21.6405,21.4149,21.5494,232200.0],["2013-05-16",21.5233,21.5797,21.4279,21.4669,159300.0],["2013-05-17",21.519,21.5797,21.4409,21.5016,178500.0],["2013-05-20",21.493,21.506,21.3194,21.3628,171200.0],["2013-05-21",21.3411,21.3671,21.1763,21.2543,224600.0],["2013-05-22",21.2804,21.4062,21.0331,21.1632,446000.0],["2013-05-23",21.0287,21.1025,20.8682,21.0634,376600.0],["2013-05-24",21.0157,21.0591,20.8205,21.0548,184500.0],["2013-05-28",21.2717,21.3628,21.1155,21.263,365400.0],["2013-05-29",21.1155,21.2544,21.0027,21.1849,386100.0],["2013-05-30",21.2587,21.3585,21.198,21.3281,235600.0],["2013-05-31",21.2544,21.4105,21.0635,21.0678,523600.0],["2013-06-03",21.0981,21.1155,20.7814,20.9289,413700.0],["2013-06-04",20.9333,21.1068,20.8899,21.0114,539700.0],["2013-06-05",20.942,21.0027,20.7988,20.8075,414200.0],["2013-06-06",20.7598,20.9507,20.6903,20.9507,428800.0],["2013-06-07",21.0591,21.2847,20.9116,21.2587,397900.0],["2013-06-10",21.25,21.2934,21.1198,21.1763,248500.0],["2013-06-11",21.0635,21.2977,20.9723,21.1155,462400.0],["2013-06-12",21.1893,21.2804,20.8769,20.9246,321000.0],["2013-06-13",20.8812,21.4279,20.8292,21.3932,434700.0],["2013-06-14",21.3975,21.3975,21.0461,21.0765,310000.0],["2013-06-17",21.1849,21.3064,21.1199,21.224,284600.0],["2013-06-18",21.1632,21.3845,21.1459,21.3151,199300.0],["2013-06-19",21.3411,21.3758,21.0765,21.0765,253400.0],["2013-06-20",20.9203,21.0765,20.7728,20.7858,415200.0],["2013-06-21",21.0244,21.0374,20.686,20.8422,630700.0],["2013-06-24",20.6296,20.7511,20.4908,20.5298,780400.0],["2013-06-25",20.6513,20.9029,20.5211,20.7728,395200.0],["2013-06-26",20.8769,20.955,20.7294,20.8378,312300.0],["2013-06-27",20.9637,21.1719,20.8292,21.1415,336200.0],["2013-06-28",21.1329,21.3238,21.0027,21.2196,462500.0],["2013-07-01",21.3108,21.5277,21.2674,21.5147,250500.0],["2013-07-02",21.4973,21.6622,21.3498,21.4322,262000.0],["2013-07-03",21.3194,21.4192,21.263,21.3368,90500.0],["2013-07-05",21.4322,21.6882,21.3802,21.6882,216700.0],["2013-07-08",21.6882,21.8921,21.6882,21.8531,193500.0],["2013-07-09",22.0006,22.2088,21.9051,22.1784,424300.0],["2013-07-10",22.1481,22.3043,22.0917,22.1958,308100.0],["2013-07-11",22.4419,22.4419,22.198,22.2633,236100.0],["2013-07-12",22.2459,22.4724,22.2067,22.4636,186600.0],["2013-07-15",22.5377,22.6117,22.3678,22.5028,258400.0],["2013-07-16",22.4941,22.5943,22.394,22.468,242800.0],["2013-07-17",22.5246,22.5812,22.4375,22.4941,124400.0],["2013-07-18",22.5377,22.7772,22.4898,22.7641,167400.0],["2013-07-19",22.7685,22.8077,22.6379,22.7685,115200.0],["2013-07-22",22.7511,22.995,22.7206,22.995,140000.0],["2013-07-23",23.0342,23.0516,22.7946,22.8817,506000.0],["2013-07-24",22.9035,22.9122,22.5551,22.6509,332700.0],["2013-07-25",22.6291,22.8077,22.6161,22.7685,262200.0],["2013-07-26",22.664,22.8251,22.5943,22.7685,242600.0],["2013-07-29",22.6291,22.725,22.4332,22.4767,273700.0],["2013-07-30",22.8643,22.8643,22.4027,22.5333,192100.0],["2013-07-31",22.6335,22.8208,22.5028,22.5116,333900.0],["2013-08-01",22.7685,23.265,22.7206,23.1953,616100.0],["2013-08-02",23.1256,23.4915,23.0037,23.1474,220600.0],["2013-08-05",23.0734,23.1387,22.9209,22.9819,289900.0],["2013-08-06",22.9079,22.9993,22.7424,22.8033,419000.0],["2013-08-07",22.7206,22.8033,22.5856,22.6074,329400.0],["2013-08-08",22.677,22.7859,22.529,22.7032,162100.0],["2013-08-09",22.664,22.8817,22.6335,22.8121,263600.0],["2013-08-12",22.6553,22.8643,22.5943,22.7511,147000.0],["2013-08-13",22.7946,22.9253,22.6335,22.8556,204400.0],["2013-08-14",22.8425,22.9732,22.7598,22.8295,320700.0],["2013-08-15",22.6466,22.7206,22.5159,22.5159,330300.0],["2013-08-16",22.5028,22.7554,22.4375,22.6161,186500.0],["2013-08-19",22.5899,22.664,22.4724,22.4854,381300.0],["2013-08-20",22.5028,22.6858,22.2894,22.5899,237400.0],["2013-08-21",22.529,22.6814,22.4245,22.4724,347800.0],["2013-08-22",22.5203,22.8295,22.4375,22.7467,192600.0],["2013-08-23",22.7641,22.86,22.7032,22.8208,169000.0],["2013-08-26",22.7206,22.9514,22.7206,22.8295,216100.0],["2013-08-27",22.5682,22.6683,22.4419,22.5812,533300.0],["2013-08-28",22.5377,22.7032,22.5377,22.6378,356400.0],["2013-08-29",22.5725,22.8208,22.5725,22.6465,339700.0],["2013-08-30",22.6466,22.7075,22.3896,22.4419,378800.0],["2013-09-03",22.7075,22.9296,22.3069,22.5464,677900.0],["2013-09-04",22.5115,22.812,22.4549,22.6248,422400.0],["2013-09-05",22.5507,22.7467,22.5507,22.6161,361400.0],["2013-09-06",22.6727,22.7249,22.3853,22.6291,545100.0],["2013-09-09",22.5812,22.9645,22.5812,22.9384,256500.0],["2013-09-10",23.0821,23.1518,22.9558,23.1474,367000.0],["2013-09-11",23.0995,23.2955,23.0124,23.2693,281400.0],["2013-09-12",23.2084,23.3216,23.1343,23.1997,261900.0],["2013-09-13",23.2171,23.3303,23.1561,23.2563,209800.0],["2013-09-16",23.4087,23.4827,23.3042,23.3303,240200.0],["2013-09-17",23.3695,23.474,23.339,23.461,213500.0],["2013-09-18",23.4914,23.6526,23.3564,23.596,289700.0],["2013-09-19",23.5916,23.7266,23.4131,23.4697,239100.0],["2013-09-20",23.5437,23.6395,23.4523,23.461,775400.0],["2013-09-23",23.3303,23.4043,23.2084,23.278,338400.0],["2013-09-24",23.2693,23.5176,23.191,23.3913,292600.0],["2013-09-25",23.4087,23.5481,23.2824,23.5219,232200.0],["2013-09-26",23.5786,23.6657,23.4566,23.5742,251800.0],["2013-09-27",23.4914,23.6526,23.4348,23.6221,183900.0],["2013-09-30",23.4305,23.6395,23.3172,23.5437,398400.0],["2013-10-01",23.5437,23.866,23.5002,23.8094,513200.0],["2013-10-02",23.6918,23.6918,23.4958,23.6874,241800.0],["2013-10-03",23.5916,23.6352,23.3869,23.5089,281400.0],["2013-10-04",23.4827,23.7266,23.4348,23.7005,209100.0],["2013-10-07",23.5916,23.6308,23.4261,23.4261,385300.0],["2013-10-08",23.3651,23.3913,23.0821,23.0995,491600.0],["2013-10-09",23.1038,23.204,22.8382,22.8948,545700.0],["2013-10-10",23.1878,23.4065,23.1572,23.4021,657900.0],["2013-10-11",23.4109,23.5289,23.2534,23.5289,429700.0],["2013-10-14",23.389,23.6951,23.2928,23.682,223400.0],["2013-10-15",23.6864,23.7782,23.4546,23.4677,240700.0],["2013-10-16",23.647,23.8919,23.6252,23.8307,281800.0],["2013-10-17",23.7782,24.1106,23.6339,24.0975,192400.0],["2013-10-18",24.2331,24.2855,24.0494,24.2374,174600.0],["2013-10-21",24.2331,24.2724,24.0844,24.2331,275400.0],["2013-10-22",24.3468,24.4605,24.2637,24.3599,189000.0],["2013-10-23",24.2899,24.338,24.0975,24.2025,271500.0],["2013-10-24",24.2418,24.3337,24.1281,24.2593,301100.0],["2013-10-25",24.2724,24.338,24.1543,24.338,170800.0],["2013-10-28",24.3205,24.6092,24.2374,24.6092,464000.0],["2013-10-29",24.5479,24.8016,24.4167,24.7841,452200.0],["2013-10-30",24.6923,24.9241,24.4299,24.8322,449100.0],["2013-10-31",24.806,24.8672,24.5829,24.6048,491500.0],["2013-11-01",24.6485,24.8628,24.4911,24.5217,510800.0],["2013-11-04",24.6092,24.6267,24.4824,24.5829,236000.0],["2013-11-05",24.4867,24.6923,24.4168,24.4605,217200.0],["2013-11-06",24.5786,24.6966,24.5042,24.5698,118000.0],["2013-11-07",24.5873,24.6442,24.2374,24.2418,351000.0],["2013-11-08",24.2156,24.6442,24.2156,24.5173,319900.0],["2013-11-11",24.5436,24.7098,24.4343,24.5173,262200.0],["2013-11-12",24.4823,24.6004,24.3249,24.4255,202900.0],["2013-11-13",24.373,24.6879,24.2243,24.6835,195100.0],["2013-11-14",24.7491,24.8104,24.631,24.7972,118600.0],["2013-11-15",24.8191,24.8191,24.6223,24.7273,125800.0],["2013-11-18",24.7054,24.806,24.5786,24.6967,192500.0],["2013-11-19",24.6879,24.7141,24.5611,24.6004,173000.0],["2013-11-20",24.6835,24.6923,24.4474,24.513,107800.0],["2013-11-21",24.5567,24.9503,24.4867,24.8322,129600.0],["2013-11-22",24.8147,25.134,24.8147,25.0771,323500.0],["2013-11-25",25.1471,25.2652,25.0771,25.2258,201000.0],["2013-11-26",25.1777,25.2827,25.1427,25.2127,301000.0],["2013-11-27",25.2783,25.3045,25.1559,25.2652,162500.0],["2013-11-29",25.3002,25.3964,25.204,25.2171,151800.0],["2013-12-02",25.204,25.5582,25.1034,25.239,357700.0],["2013-12-03",25.1427,25.2433,25.0378,25.204,240300.0],["2013-12-04",25.099,25.1777,24.7316,24.9678,368500.0],["2013-12-05",24.9897,25.0903,24.8847,25.0553,448000.0],["2013-12-06",25.2083,25.5101,25.2083,25.3745,342900.0],["2013-12-09",25.3701,25.5451,25.3439,25.4357,441900.0],["2013-12-10",25.3658,25.5451,25.2696,25.3089,294600.0],["2013-12-11",25.3002,25.3002,24.771,24.8104,376200.0],["2013-12-12",25.0997,25.0997,24.7569,24.8059,369100.0],["2013-12-13",24.8504,24.935,24.6323,24.8104,255100.0],["2013-12-16",24.8237,24.984,24.7124,24.7792,209000.0],["2013-12-17",24.7525,24.8104,24.4854,24.5299,397000.0],["2013-12-18",24.61,25.0329,24.4319,25.0107,484500.0],["2013-12-19",24.8949,25.0151,24.8148,24.8949,295700.0],["2013-12-20",24.8994,25.3045,24.8504,25.2778,440700.0],["2013-12-23",25.4025,25.4336,25.2823,25.3668,195800.0],["2013-12-24",25.2733,25.4915,25.2733,25.4069,105400.0],["2013-12-26",25.536,25.585,25.3668,25.4648,218200.0],["2013-12-27",25.4425,25.5449,25.3579,25.398,120700.0],["2013-12-30",25.4292,25.5093,25.4292,25.4514,151500.0],["2013-12-31",25.5093,25.7631,25.5093,25.6963,248600.0],["2014-01-02",25.6161,25.6161,25.0641,25.1442,350300.0],["2014-01-03",25.1487,25.309,25.1487,25.2155,245200.0],["2014-01-06",25.3535,25.4381,25.0686,25.073,266500.0],["2014-01-07",25.1932,25.4247,25.1042,25.2644,416500.0],["2014-01-08",25.2155,25.3134,25.1131,25.26,468800.0],["2014-01-09",25.3757,25.4203,25.0953,25.3802,497400.0],["2014-01-10",25.4826,25.5316,25.2377,25.4559,451400.0],["2014-01-13",25.4604,25.5497,25.0939,25.2458,502200.0],["2014-01-14",25.3263,25.6212,25.2548,25.5765,341600.0],["2014-01-15",25.6346,25.7374,25.5587,25.6659,294400.0],["2014-01-16",25.6346,25.8045,25.5184,25.5989,176900.0],["2014-01-17",25.6078,25.6749,25.505,25.5542,242400.0],["2014-01-21",25.7687,25.7687,25.3441,25.3754,734700.0],["2014-01-22",25.4872,25.5542,25.3754,25.5363,307500.0],["2014-01-23",25.4022,25.4335,25.1386,25.3352,594600.0],["2014-01-24",25.1967,25.1967,24.6112,24.6112,408600.0],["2014-01-27",24.6336,24.8302,24.1867,24.3252,434800.0],["2014-01-28",24.3565,24.6023,24.3565,24.5665,525100.0],["2014-01-29",24.3252,24.6023,24.1017,24.3341,401600.0],["2014-01-30",24.4682,24.8168,24.3073,24.8034,429500.0],["2014-01-31",24.4235,24.7676,24.1017,24.5442,542100.0],["2014-02-03",24.428,24.5486,23.637,23.6548,820600.0],["2014-02-04",23.8247,24.1509,23.7219,23.9856,507700.0],["2014-02-05",23.9677,24.0928,23.8202,23.9632,329400.0],["2014-02-06",24.0839,24.285,24.0213,24.2179,242300.0],["2014-02-07",24.2537,24.5218,24.2224,24.504,361300.0],["2014-02-10",24.5084,24.5442,24.3118,24.5218,256000.0],["2014-02-11",24.5799,24.9687,24.5308,24.9017,308000.0],["2014-02-12",24.9151,25.0268,24.7587,24.8972,242900.0],["2014-02-13",24.7229,25.0626,24.647,25.0537,262300.0],["2014-02-14",25.0,25.2458,24.9241,25.219,259700.0],["2014-02-18",25.2503,25.371,25.2056,25.2682,294700.0],["2014-02-19",25.2548,25.3576,24.9509,24.9643,270800.0],["2014-02-20",24.9911,25.1922,24.9196,25.1475,192900.0],["2014-02-21",25.1743,25.2548,25.0358,25.1118,135200.0],["2014-02-24",25.1162,25.3576,25.0894,25.1699,353600.0],["2014-02-25",25.1788,25.295,25.0537,25.1788,235300.0],["2014-02-26",25.2279,25.2279,25.0045,25.0581,407500.0],["2014-02-27",25.0313,25.4022,24.9598,25.3486,283700.0],["2014-02-28",25.3888,25.7285,25.3754,25.5453,313500.0],["2014-03-03",25.4291,25.4514,25.2011,25.3486,256200.0],["2014-03-04",25.6927,25.8268,25.6212,25.8,264300.0],["2014-03-05",25.7419,25.8313,25.7017,25.7911,190100.0],["2014-03-06",25.8804,25.9564,25.7732,25.867,431000.0],["2014-03-07",25.9922,26.0369,25.8223,25.8849,236700.0],["2014-03-10",25.867,25.9385,25.7642,25.8313,242000.0],["2014-03-11",25.9028,25.9028,25.5587,25.6168,374600.0],["2014-03-12",25.4738,25.6793,25.4022,25.581,305200.0],["2014-03-13",25.6749,25.6972,25.3754,25.3888,248900.0],["2014-03-14",25.362,25.581,25.1162,25.1967,559500.0],["2014-03-17",25.295,25.6257,25.295,25.4246,300400.0],["2014-03-18",25.4738,25.6346,25.4559,25.4693,280400.0],["2014-03-19",25.4737,25.5363,25.2145,25.2324,455300.0],["2014-03-20",25.1833,25.4559,25.1833,25.3799,453000.0],["2014-03-21",25.4425,25.7419,25.4022,25.4335,621400.0],["2014-03-24",25.5765,25.5989,25.3218,25.4246,423600.0],["2014-03-25",25.5855,25.6302,25.3844,25.5229,334600.0],["2014-03-26",25.6972,25.733,25.3799,25.3844,471700.0],["2014-03-27",25.3665,25.4603,25.2592,25.4022,527900.0],["2014-03-28",25.5184,25.6034,25.3665,25.4827,261400.0],["2014-03-31",25.5855,25.8402,25.5497,25.7911,309200.0],["2014-04-01",25.8313,25.8358,25.5944,25.7196,407800.0],["2014-04-02",25.7196,25.8,25.6436,25.7464,404800.0],["2014-04-03",25.8045,25.876,25.724,25.8313,315200.0],["2014-04-04",25.876,26.0145,25.5989,25.6034,355700.0],["2014-04-07",25.5765,25.6346,25.219,25.2503,412000.0],["2014-04-08",25.2548,25.3173,25.1386,25.1967,318800.0],["2014-04-09",25.1833,25.4782,25.1654,25.4782,318100.0],["2014-04-10",25.5542,25.6168,25.1073,25.1073,416400.0],["2014-04-11",24.9996,25.2284,24.8964,24.9727,416900.0],["2014-04-14",25.1701,25.2643,24.9817,25.1297,498300.0],["2014-04-15",25.1387,25.3271,24.9817,25.2509,304800.0],["2014-04-16",25.4124,25.5739,25.3406,25.5694,239800.0],["2014-04-17",25.5874,25.8072,25.5201,25.6547,401500.0],["2014-04-21",25.6995,25.6995,25.538,25.6816,173400.0],["2014-04-22",25.704,25.8117,25.6233,25.7668,238500.0],["2014-04-23",25.7534,25.879,25.6681,25.8476,284000.0],["2014-04-24",25.9283,25.9687,25.7893,25.9014,339800.0],["2014-04-25",25.8027,25.8252,25.6547,25.704,173900.0],["2014-04-28",25.7803,25.888,25.5201,25.6636,294600.0],["2014-04-29",25.7534,25.9194,25.7399,25.8476,184000.0],["2014-04-30",25.87,26.2379,25.7534,26.2155,631600.0],["2014-05-01",26.2245,26.5161,26.0629,26.4264,301200.0],["2014-05-02",26.3994,26.6597,26.3097,26.3501,293800.0],["2014-05-05",26.202,26.3277,25.8162,26.2648,241200.0],["2014-05-06",26.1796,26.2559,25.9867,26.1123,248800.0],["2014-05-07",26.1392,26.5744,25.9687,26.4039,273300.0],["2014-05-08",26.377,26.6328,26.3546,26.3815,247800.0],["2014-05-09",26.3187,26.3635,26.1213,26.3187,279000.0],["2014-05-12",26.386,26.6013,26.3321,26.5071,193700.0],["2014-05-13",26.4982,26.5385,26.4129,26.4398,183800.0],["2014-05-14",26.4308,26.4308,26.0988,26.202,157700.0],["2014-05-15",26.0854,26.0854,25.7175,25.9194,213100.0],["2014-05-16",25.9463,25.9598,25.7085,25.87,227700.0],["2014-05-19",25.7668,26.0495,25.7668,25.9598,215300.0],["2014-05-20",25.879,25.9777,25.704,25.8072,187700.0],["2014-05-21",25.8925,26.0674,25.87,25.9642,159700.0],["2014-05-22",25.9956,26.0674,25.87,26.0674,150000.0],["2014-05-23",26.054,26.1841,25.9104,26.1123,158700.0],["2014-05-27",26.2424,26.2783,26.1303,26.1617,188900.0],["2014-05-28",26.1482,26.386,26.0719,26.1213,196900.0],["2014-05-29",26.1975,26.2065,26.0315,26.1841,157500.0],["2014-05-30",26.1392,26.2738,26.1303,26.1931,197200.0],["2014-06-02",26.211,26.386,26.0943,26.3142,198300.0],["2014-06-03",26.2155,26.386,26.2155,26.3456,213500.0],["2014-06-04",26.3097,26.5834,26.3097,26.5834,209200.0],["2014-06-05",26.5744,26.7359,26.395,26.7315,207200.0],["2014-06-06",26.6956,26.8661,26.6372,26.7988,180200.0],["2014-06-09",26.7898,26.8391,26.6103,26.7584,418600.0],["2014-06-10",26.6956,26.8436,26.6327,26.8436,246400.0],["2014-06-11",26.7808,26.7808,26.5744,26.6507,142800.0],["2014-06-12",26.6238,26.6507,26.3725,26.5071,215300.0],["2014-06-13",26.5206,26.6238,26.395,26.4623,344500.0],["2014-06-16",26.4309,26.4488,26.2514,26.3591,192300.0],["2014-06-17",26.3232,26.7853,26.2514,26.6282,385300.0],["2014-06-18",26.6686,26.7045,26.4847,26.6686,227100.0],["2014-06-19",26.7225,26.8257,26.5834,26.8167,256800.0],["2014-06-20",26.9199,26.9199,26.6641,26.7763,802200.0],["2014-06-23",26.7763,26.8167,26.6193,26.7001,280700.0],["2014-06-24",26.6013,26.8302,26.5385,26.6193,421400.0],["2014-06-25",26.5475,26.7449,26.5385,26.7449,239700.0],["2014-06-26",26.7135,26.7135,26.4982,26.5969,237300.0],["2014-06-27",26.5295,26.7853,26.5161,26.5161,884500.0],["2014-06-30",26.5026,26.7673,26.4264,26.7225,1089500.0],["2014-07-01",26.7314,26.9019,26.6507,26.7404,1270700.0],["2014-07-02",26.6552,26.8302,26.4219,26.4264,549300.0],["2014-07-03",26.5565,26.6866,26.3725,26.5834,800600.0],["2014-07-07",26.5834,26.6013,26.4443,26.5924,332600.0],["2014-07-08",26.5654,26.6866,26.4712,26.6058,366200.0],["2014-07-09",26.6238,26.7494,26.4667,26.4847,638800.0],["2014-07-10",26.1437,26.6013,26.1437,26.4982,686400.0],["2014-07-11",26.4261,26.7458,26.309,26.6242,330000.0],["2014-07-14",26.8089,26.9395,26.5882,26.6197,317900.0],["2014-07-15",26.6333,26.7548,26.5342,26.6648,260800.0],["2014-07-16",26.7729,26.7729,26.4981,26.5567,363000.0],["2014-07-17",26.5432,26.5747,26.1334,26.1649,259900.0],["2014-07-18",26.1964,26.372,26.1289,26.3225,237400.0],["2014-07-21",26.1694,26.354,26.1108,26.2414,239600.0],["2014-07-22",26.2324,26.3405,26.2189,26.3225,261800.0],["2014-07-23",26.3315,26.5027,26.2505,26.4216,201600.0],["2014-07-24",26.4306,26.4531,26.3135,26.3946,129800.0],["2014-07-25",26.3315,26.3766,26.1199,26.1289,195100.0],["2014-07-28",26.0793,26.2865,25.9712,26.246,348900.0],["2014-07-29",26.3,26.6197,25.9127,25.9983,515000.0],["2014-07-30",26.0883,26.0883,25.71,25.71,550700.0],["2014-07-31",25.5975,25.6605,25.2012,25.2147,631100.0],["2014-08-01",25.1696,25.3678,25.0255,25.3092,481700.0],["2014-08-04",25.3543,25.3813,25.2147,25.3768,343600.0],["2014-08-05",25.3453,25.4714,25.2462,25.2867,375700.0],["2014-08-06",25.2102,25.5209,25.2102,25.4939,331100.0],["2014-08-07",25.593,25.6605,25.4038,25.4308,386200.0],["2014-08-08",25.4308,25.62,25.3768,25.6065,309400.0],["2014-08-11",25.647,25.6875,25.5029,25.5704,422600.0],["2014-08-12",25.5569,25.7145,25.5479,25.6695,260200.0],["2014-08-13",25.7821,25.8361,25.7056,25.8001,185100.0],["2014-08-14",25.8542,26.0883,25.8542,25.9758,185000.0],["2014-08-15",26.0703,26.1109,25.7821,25.9127,268600.0],["2014-08-18",26.0613,26.2099,25.9938,26.1379,255100.0],["2014-08-19",26.309,26.3811,26.1739,26.354,364300.0],["2014-08-20",26.327,26.4306,26.264,26.4036,383900.0],["2014-08-21",26.4351,26.5882,26.3405,26.5252,354700.0],["2014-08-22",26.4982,26.6152,26.4306,26.5252,187900.0],["2014-08-25",26.7008,26.7053,26.5252,26.6332,195700.0],["2014-08-26",26.6558,26.7909,26.5972,26.7549,160200.0],["2014-08-27",26.7548,26.8945,26.7503,26.8719,217600.0],["2014-08-28",26.7593,26.9665,26.6783,26.8584,246600.0],["2014-08-29",26.926,27.0746,26.8314,27.007,291000.0],["2014-09-02",27.0206,27.3088,26.9395,27.0116,431500.0],["2014-09-03",27.1151,27.1827,26.98,27.0116,277300.0],["2014-09-04",27.0115,27.1151,26.8359,26.8584,170500.0],["2014-09-05",26.8674,26.944,26.7233,26.8539,208100.0],["2014-09-08",26.8539,27.016,26.7819,26.9485,292600.0],["2014-09-09",26.8359,26.8899,26.6423,26.6918,281900.0],["2014-09-10",26.6963,26.8719,26.5477,26.6197,359500.0],["2014-09-11",26.5026,26.6332,26.4306,26.5657,531100.0],["2014-09-12",26.5027,26.7729,26.4081,26.5117,283700.0],["2014-09-15",26.5702,26.6963,26.3811,26.6152,262900.0],["2014-09-16",26.5522,26.7458,26.5117,26.6693,288000.0],["2014-09-17",26.6422,26.7774,26.5432,26.6422,199700.0],["2014-09-18",26.7593,26.8494,26.6873,26.7774,199700.0],["2014-09-19",26.7999,26.9395,26.5702,26.6783,781600.0],["2014-09-22",26.6197,26.6603,26.4891,26.5252,269800.0],["2014-09-23",26.4531,26.5117,26.2009,26.2099,370500.0],["2014-09-24",26.291,26.5657,26.2865,26.5117,266800.0],["2014-09-25",26.3856,26.5117,26.1874,26.2009,418800.0],["2014-09-26",26.2415,26.5027,26.1424,26.4666,373300.0],["2014-09-29",26.2505,26.4216,26.0883,26.318,525800.0],["2014-09-30",26.3405,26.3811,26.0568,26.0703,952900.0],["2014-10-01",26.0478,26.309,25.8226,25.8812,745400.0],["2014-10-02",25.8226,26.0613,25.7776,25.8406,606000.0],["2014-10-03",25.9757,26.2099,25.9757,26.0748,466800.0],["2014-10-06",26.1784,26.2324,25.9713,26.0613,437100.0],["2014-10-07",25.9397,26.1108,25.701,25.701,561700.0],["2014-10-08",25.7281,26.0703,25.6785,26.0658,757900.0],["2014-10-09",25.9622,26.0568,25.4759,25.4759,771100.0],["2014-10-10",25.5075,25.9373,25.4578,25.598,858600.0],["2014-10-13",25.6116,25.7835,25.5075,25.5573,643600.0],["2014-10-14",25.6975,25.9463,25.5618,25.7563,533400.0],["2014-10-15",25.4035,25.4261,24.8833,25.1999,571500.0],["2014-10-16",24.8516,25.2678,24.7114,25.2316,605900.0],["2014-10-17",25.503,25.6251,25.3085,25.6161,215100.0],["2014-10-20",25.5347,25.7563,25.4397,25.7473,420600.0],["2014-10-21",25.9146,26.2901,25.8604,26.2856,379600.0],["2014-10-22",26.3579,26.6339,26.2358,26.3715,357400.0],["2014-10-23",26.6701,26.765,26.376,26.4077,342400.0],["2014-10-24",26.3987,26.557,26.2856,26.5434,211600.0],["2014-10-27",26.4982,26.6972,26.4439,26.6655,192000.0],["2014-10-28",26.7515,26.9369,26.6791,26.9098,315100.0],["2014-10-29",26.9053,27.1133,26.4665,26.9279,339600.0],["2014-10-30",26.8646,27.0093,26.8148,26.9641,324800.0],["2014-10-31",27.1541,27.1948,26.9957,27.0636,413000.0],["2014-11-03",27.0455,27.1767,27.0229,27.1133,374300.0],["2014-11-04",27.1269,27.3621,27.0681,27.3531,359500.0],["2014-11-05",27.4707,27.4978,27.2943,27.2988,452000.0],["2014-11-06",27.2988,27.4028,27.0998,27.3983,462800.0],["2014-11-07",27.4119,27.5159,27.2762,27.4617,286700.0],["2014-11-10",27.4752,27.5928,27.3893,27.4526,223200.0],["2014-11-11",27.4933,27.5928,27.3802,27.4209,125700.0],["2014-11-12",27.2943,27.439,27.2581,27.3531,231700.0],["2014-11-13",27.3802,27.4526,27.2174,27.3124,145400.0],["2014-11-14",27.2762,27.3983,27.0365,27.0953,246300.0],["2014-11-17",27.0591,27.1993,26.9595,27.1269,194400.0],["2014-11-18",27.1088,27.3169,27.1088,27.1586,281400.0],["2014-11-19",27.1269,27.2083,27.0184,27.1405,202900.0],["2014-11-20",26.9912,27.2762,26.9234,27.2536,232500.0],["2014-11-21",27.4978,27.5431,27.1993,27.2536,268400.0],["2014-11-24",27.2898,27.4707,27.2536,27.4662,219800.0],["2014-11-25",27.5386,27.5386,27.2717,27.3712,152800.0],["2014-11-26",27.4074,27.4616,27.2807,27.4481,192400.0],["2014-11-28",27.4616,27.6154,27.2852,27.3169,125000.0],["2014-12-01",27.249,27.3214,27.1088,27.231,281300.0],["2014-12-02",27.2174,27.5612,27.1405,27.4933,296800.0],["2014-12-03",27.6471,27.819,27.4933,27.7692,295500.0],["2014-12-04",27.7557,28.009,27.6923,27.8416,248100.0],["2014-12-05",27.8642,28.0587,27.7647,27.8145,204000.0],["2014-12-08",27.8371,28.294,27.7828,28.208,326200.0],["2014-12-09",27.8959,28.1402,27.819,28.0678,281600.0],["2014-12-10",27.9954,28.0587,27.5024,27.5159,321500.0],["2014-12-11",27.6355,27.8977,27.5895,27.7367,246400.0],["2014-12-12",27.4975,27.6539,27.102,27.1158,234200.0],["2014-12-15",27.2308,27.3458,26.8169,26.9043,342300.0],["2014-12-16",26.8261,27.2768,26.6927,26.9549,433400.0],["2014-12-17",27.0744,27.3734,26.9456,27.3642,349600.0],["2014-12-18",27.5941,27.5941,27.4102,27.5941,347900.0],["2014-12-19",27.6079,27.8747,27.5619,27.7873,587300.0],["2014-12-22",27.8655,27.9988,27.7597,27.8931,265700.0],["2014-12-23",27.9942,28.1966,27.9022,28.054,394600.0],["2014-12-24",28.0678,28.1184,27.7183,27.8287,1047500.0],["2014-12-26",27.9574,27.9942,27.8379,27.8563,548400.0],["2014-12-29",27.8103,28.3024,27.7413,27.9896,1263000.0],["2014-12-30",28.0172,28.3208,27.9207,28.2334,380000.0],["2014-12-31",28.3208,28.3851,27.9114,27.9252,368600.0],["2015-01-02",28.0678,28.2196,27.5941,27.7091,296700.0],["2015-01-05",27.5251,27.6861,27.2584,27.3458,357000.0],["2015-01-06",27.4148,27.5803,27.1388,27.1894,359500.0],["2015-01-07",27.4102,27.5987,27.1342,27.3688,501200.0],["2015-01-08",27.6493,27.939,27.6033,27.8655,271400.0],["2015-01-09",27.9022,27.9252,27.5757,27.5803,283900.0],["2015-01-12",27.6309,27.6309,27.2722,27.3412,320300.0],["2015-01-13",27.6229,27.9277,27.2488,27.4058,289900.0],["2015-01-14",27.1333,27.5121,26.8562,27.0594,434500.0],["2015-01-15",27.1103,27.4474,27.0086,27.101,497800.0],["2015-01-16",27.0456,27.4382,27.0456,27.4012,345000.0],["2015-01-20",27.4243,27.5675,26.9763,27.0918,352700.0],["2015-01-21",27.101,27.2257,26.847,27.1287,203600.0],["2015-01-22",27.3227,27.7661,27.1056,27.7661,223900.0],["2015-01-23",27.743,27.7707,27.4659,27.5213,232300.0],["2015-01-26",27.4474,27.7245,27.2673,27.7245,230700.0],["2015-01-27",27.4474,27.6598,27.3781,27.5167,219700.0],["2015-01-28",27.6598,27.6922,27.1287,27.1333,306300.0],["2015-01-29",27.1703,27.3827,26.9301,27.295,313700.0],["2015-01-30",27.0825,27.2119,26.7731,26.8054,272700.0],["2015-02-02",26.5606,27.2765,26.556,27.2026,481300.0],["2015-02-03",27.1518,28.0986,27.1472,28.0709,586100.0],["2015-02-04",28.0847,28.4912,27.9878,28.3064,452500.0],["2015-02-05",28.4727,28.5881,28.2556,28.5373,268300.0],["2015-02-06",28.6343,28.7221,28.4681,28.5835,383000.0],["2015-02-09",28.4773,28.6251,28.4265,28.542,337900.0],["2015-02-10",28.8052,28.8422,28.4727,28.7452,348500.0],["2015-02-11",28.8145,28.856,28.6343,28.8191,259500.0],["2015-02-12",28.9207,29.0223,28.8006,29.0084,331600.0],["2015-02-13",28.9391,29.11,28.8606,29.0454,242600.0],["2015-02-17",29.0869,29.3132,29.013,29.1793,267000.0],["2015-02-18",29.1285,29.2163,28.99,29.1562,239200.0],["2015-02-19",29.1331,29.2209,28.9715,29.1516,172900.0],["2015-02-20",29.0361,29.3456,28.8098,29.3317,217500.0],["2015-02-23",29.2717,29.2717,29.0546,29.2163,196500.0],["2015-02-24",29.1701,29.3779,29.1424,29.244,285200.0],["2015-02-25",29.2486,29.3271,29.0962,29.1978,215900.0],["2015-02-26",29.147,29.2301,29.0546,29.147,134600.0],["2015-02-27",29.0777,29.2578,29.0269,29.0962,154100.0],["2015-03-02",29.1285,29.4656,29.0269,29.4287,309700.0],["2015-03-03",29.2855,29.4795,29.0408,29.4333,287500.0],["2015-03-04",29.2717,29.2901,29.1239,29.244,235500.0],["2015-03-05",29.2624,29.4287,29.1932,29.3179,174500.0],["2015-03-06",29.2301,29.5395,29.0777,29.1424,278100.0],["2015-03-09",29.1932,29.3225,29.11,29.2209,252100.0],["2015-03-10",28.9669,29.0269,28.7452,28.7544,206300.0],["2015-03-11",28.7359,29.0685,28.6667,29.0685,333500.0],["2015-03-12",29.2624,29.5626,29.147,29.5488,257100.0],["2015-03-13",29.5118,29.5118,29.1424,29.401,219800.0],["2015-03-16",29.5626,29.8813,29.4149,29.8074,246500.0],["2015-03-17",29.7612,29.8628,29.6365,29.812,240600.0],["2015-03-18",29.7982,30.1353,29.6227,29.9922,275000.0],["2015-03-19",29.9413,30.006,29.6781,29.7843,162800.0],["2015-03-20",29.8859,30.0799,29.6873,29.9414,601900.0],["2015-03-23",29.9414,30.2554,29.9414,30.006,360100.0],["2015-03-24",30.0106,30.0707,29.812,29.8767,250000.0],["2015-03-25",29.8721,30.0753,29.595,29.595,319500.0],["2015-03-26",29.5165,29.6273,29.3548,29.5488,196600.0],["2015-03-27",29.5534,29.5765,29.3132,29.4287,258200.0],["2015-03-30",29.618,29.9044,29.5488,29.7843,197700.0],["2015-03-31",29.655,29.6873,29.4795,29.6273,588300.0],["2015-04-01",29.6919,29.6919,29.3409,29.6227,175600.0],["2015-04-02",29.6227,29.8167,29.4749,29.692,270400.0],["2015-04-06",29.692,29.9414,29.5857,29.8952,325000.0],["2015-04-07",29.9183,29.9829,29.6781,29.6966,261500.0],["2015-04-08",29.692,29.909,29.6873,29.8628,242000.0],["2015-04-09",29.789,29.8998,29.6227,29.8906,360700.0],["2015-04-10",30.0383,30.0707,29.8767,29.9414,203700.0],["2015-04-13",30.0016,30.1824,29.8857,30.0387,163400.0],["2015-04-14",30.1546,30.3308,29.8718,30.2983,297500.0],["2015-04-15",30.4421,30.5626,30.405,30.4235,415700.0],["2015-04-16",30.4003,30.4374,30.1407,30.3679,184200.0],["2015-04-17",30.2242,30.2334,29.895,29.9367,155400.0],["2015-04-20",30.1314,30.2473,30.0433,30.1361,198000.0],["2015-04-21",30.201,30.2705,29.8486,29.9182,288200.0],["2015-04-22",29.8904,29.9228,29.5797,29.9089,192500.0],["2015-04-23",29.8996,30.1083,29.8254,30.0063,159300.0],["2015-04-24",30.0109,30.1963,29.8672,30.1036,188500.0],["2015-04-27",30.1036,30.2844,29.6307,29.7234,278600.0],["2015-04-28",29.6539,29.9738,29.4545,29.9506,306000.0],["2015-04-29",29.7374,29.8579,29.5612,29.5705,275500.0],["2015-04-30",29.5658,29.6678,29.2598,29.3015,344400.0],["2015-05-01",29.4221,29.5612,29.283,29.4638,221100.0],["2015-05-04",29.6168,29.6168,29.4592,29.5241,256800.0],["2015-05-05",29.4267,29.6539,29.283,29.3479,287100.0],["2015-05-06",29.4175,29.4499,29.1996,29.4267,200000.0],["2015-05-07",29.4453,29.6075,29.2042,29.5705,220000.0],["2015-05-08",29.7095,29.7327,29.5241,29.6956,161600.0],["2015-05-11",29.6725,29.7374,29.4777,29.5473,257000.0],["2015-05-12",29.3896,29.5102,29.232,29.4035,235900.0],["2015-05-13",29.487,29.6168,29.3711,29.4731,165700.0],["2015-05-14",29.6724,29.7559,29.4406,29.7373,161600.0],["2015-05-15",29.7744,29.7744,29.5658,29.6122,160500.0],["2015-05-18",29.5426,29.8579,29.4685,29.8162,132100.0],["2015-05-19",29.7976,30.0109,29.6771,29.9089,162300.0],["2015-05-20",29.9135,30.048,29.7188,29.9599,148600.0],["2015-05-21",29.8718,30.0294,29.7652,29.7976,156700.0],["2015-05-22",29.691,29.8162,29.6122,29.6122,125500.0],["2015-05-26",29.4035,29.5102,29.2227,29.2691,317700.0],["2015-05-27",29.2737,29.5519,29.2505,29.5241,284300.0],["2015-05-28",29.4545,29.6214,29.4314,29.6168,154300.0],["2015-05-29",29.5751,29.5751,29.3572,29.4406,253800.0],["2015-06-01",29.4963,29.6261,29.3757,29.4731,231100.0],["2015-06-02",29.385,29.7281,29.2042,29.6261,296700.0],["2015-06-03",29.6261,29.9135,29.5426,29.8301,212500.0],["2015-06-04",29.7142,29.8023,29.4777,29.6214,188800.0],["2015-06-05",29.7095,29.7791,29.4638,29.6214,232400.0],["2015-06-08",29.6539,29.7513,29.4545,29.4684,239000.0],["2015-06-09",29.4035,29.5565,29.385,29.4545,351500.0],["2015-06-10",29.5334,30.0897,29.5287,29.9692,444000.0],["2015-06-11",30.0155,30.354,30.0155,30.354,246200.0],["2015-06-12",30.2613,30.2891,30.0804,30.252,145800.0],["2015-06-15",30.0063,30.2844,29.9228,30.2473,290700.0],["2015-06-16",30.1732,30.6553,30.1732,30.5626,292300.0],["2015-06-17",30.6461,30.7434,30.4977,30.5858,281700.0],["2015-06-18",30.6832,30.9243,30.5719,30.7759,322100.0],["2015-06-19",30.6692,30.9011,30.5209,30.5209,513500.0],["2015-06-22",30.7342,30.7759,30.5255,30.6832,374300.0],["2015-06-23",30.7156,30.8408,30.7017,30.8362,420000.0],["2015-06-24",30.7898,30.9335,30.6368,30.6461,296200.0],["2015-06-25",30.6692,30.8083,30.456,30.4884,310200.0],["2015-06-26",30.5255,30.6971,30.4745,30.4931,771600.0],["2015-06-29",30.1685,30.4374,30.048,30.0758,407900.0],["2015-06-30",30.3354,30.4792,30.1268,30.1546,477900.0],["2015-07-01",31.4806,31.4806,30.5209,30.8964,568700.0],["2015-07-02",30.9103,30.966,30.7017,30.711,289100.0],["2015-07-06",30.4884,30.8732,30.3354,30.8593,371900.0],["2015-07-07",30.8501,31.1004,30.7017,31.1004,374000.0],["2015-07-08",30.7898,31.0587,30.609,30.7852,349400.0],["2015-07-09",31.1561,31.1561,30.762,30.8732,306200.0],["2015-07-10",31.1793,31.3647,31.0309,31.3276,382900.0],["2015-07-13",31.5603,31.7232,31.2159,31.4579,352900.0],["2015-07-14",31.4625,31.5928,31.3136,31.5277,241300.0],["2015-07-15",31.5696,31.6394,31.2066,31.5789,192700.0],["2015-07-16",31.7511,31.7743,31.5975,31.7278,210900.0],["2015-07-17",31.7557,31.7557,31.4765,31.6487,133800.0],["2015-07-20",31.6627,31.7046,31.4579,31.5556,184700.0],["2015-07-21",31.6115,31.9046,31.5324,31.6906,255000.0],["2015-07-22",31.6906,31.8953,31.5836,31.6441,166000.0],["2015-07-23",31.6906,31.7278,31.3369,31.3928,245700.0],["2015-07-24",31.3835,31.6022,31.3369,31.4486,275200.0],["2015-07-27",31.2485,31.5463,31.1647,31.3648,234700.0],["2015-07-28",31.4579,31.6161,31.3323,31.5649,402000.0],["2015-07-29",31.5556,32.2909,31.5556,32.1932,523200.0],["2015-07-30",32.0722,32.3654,31.9326,32.2723,205200.0],["2015-07-31",32.3979,32.4631,32.0675,32.0861,195800.0],["2015-08-03",32.1234,32.249,31.9605,32.1699,222500.0],["2015-08-04",32.1094,32.2583,32.0582,32.1652,222300.0],["2015-08-05",32.4445,32.9284,32.0629,32.8679,586600.0],["2015-08-06",32.9284,33.0168,32.6957,32.9517,469900.0],["2015-08-07",32.8959,33.1751,32.7795,33.1751,309300.0],["2015-08-10",33.3193,33.5101,33.3193,33.4077,284600.0],["2015-08-11",33.2821,33.4543,33.2356,33.4124,260200.0],["2015-08-12",33.1611,33.5101,33.0075,33.5101,294400.0],["2015-08-13",33.4589,33.78,33.3984,33.6404,235200.0],["2015-08-14",33.673,33.9708,33.5939,33.9475,276700.0],["2015-08-17",33.8312,34.0732,33.5985,34.0732,199100.0],["2015-08-18",34.0685,34.1058,33.8917,34.0267,165100.0],["2015-08-19",34.0825,34.2733,33.8266,34.143,518000.0],["2015-08-20",33.9429,34.0546,33.4822,33.4915,377700.0],["2015-08-21",33.1704,33.3752,32.854,32.8679,406200.0],["2015-08-24",31.4858,32.0117,30.8064,31.779,769100.0],["2015-08-25",32.3886,32.4817,31.3555,31.3881,425700.0],["2015-08-26",32.0024,32.0024,31.3509,31.7464,583400.0],["2015-08-27",32.0396,32.5143,31.7371,32.4538,498300.0],["2015-08-28",32.1978,32.3421,31.7557,32.2862,213100.0],["2015-08-31",32.1652,32.235,32.021,32.1373,192100.0],["2015-09-01",31.5882,31.8628,31.4998,31.5091,379600.0],["2015-09-02",31.8581,31.9558,31.6022,31.9465,261400.0],["2015-09-03",32.0303,32.2258,31.886,32.0908,223200.0],["2015-09-04",31.7232,31.9233,31.5975,31.8023,409500.0],["2015-09-08",32.2304,32.4863,32.0629,32.4398,431600.0],["2015-09-09",32.6771,32.7283,32.142,32.2257,317800.0],["2015-09-10",32.2164,32.5189,32.1234,32.2118,281200.0],["2015-09-11",32.1001,32.4491,32.0256,32.3747,265700.0],["2015-09-14",32.3933,32.3933,32.2164,32.2769,171000.0],["2015-09-15",32.3653,32.5794,32.3095,32.4398,239200.0],["2015-09-16",32.5375,32.6399,32.3747,32.598,399100.0],["2015-09-17",32.6259,32.7935,32.3747,32.4165,353300.0],["2015-09-18",32.0861,32.3281,31.9931,32.0582,831500.0],["2015-09-21",32.3793,32.598,32.3142,32.4398,210300.0],["2015-09-22",32.1094,32.2537,31.9605,32.1001,227900.0],["2015-09-23",32.2071,32.3235,32.0675,32.2025,211500.0],["2015-09-24",32.0442,32.3188,32.0117,32.2397,214000.0],["2015-09-25",32.4677,32.5515,32.1932,32.3514,433400.0],["2015-09-28",32.1513,32.2211,31.8953,31.9838,259300.0],["2015-09-29",31.9884,32.0489,31.8628,31.9884,258600.0],["2015-09-30",32.2862,32.4258,31.9326,32.0675,323400.0],["2015-10-01",32.007,32.1327,31.7278,31.9465,330400.0],["2015-10-02",31.5742,32.2397,31.3602,32.2397,326800.0],["2015-10-05",32.4445,32.7423,32.3328,32.6958,334300.0],["2015-10-06",32.6259,32.7376,32.4956,32.5654,183800.0],["2015-10-07",32.7144,32.8447,32.5282,32.5701,454300.0],["2015-10-08",32.5608,33.0587,32.5608,33.0029,470200.0],["2015-10-09",33.0401,33.2076,32.9796,33.1053,287500.0],["2015-10-12",33.1378,33.3519,33.0401,33.2495,165400.0],["2015-10-13",33.2121,33.5392,33.1514,33.1701,192400.0],["2015-10-14",33.2308,33.357,32.7496,32.7823,182600.0],["2015-10-15",32.9412,33.2495,32.8477,33.2495,204100.0],["2015-10-16",33.3383,33.4831,33.1748,33.3149,203100.0],["2015-10-19",33.2729,33.6373,33.2355,33.5345,218800.0],["2015-10-20",33.712,33.8989,33.712,33.8148,194100.0],["2015-10-21",33.8475,33.9596,33.5719,33.5719,178500.0],["2015-10-22",33.8242,34.0204,33.7587,33.8802,160400.0],["2015-10-23",34.1512,34.2166,33.8989,34.0858,228900.0],["2015-10-26",34.1045,34.1465,33.9269,34.1185,291100.0],["2015-10-27",33.941,34.1839,33.8896,33.9783,295200.0],["2015-10-28",34.1372,34.2726,33.9503,34.2726,395600.0],["2015-10-29",34.0811,34.3614,34.0811,34.2119,337300.0],["2015-10-30",34.2867,34.3474,33.7261,33.7261,322000.0],["2015-11-02",33.8522,34.1045,33.7214,33.9643,323700.0],["2015-11-03",33.9409,33.9456,33.7541,33.7634,416200.0],["2015-11-04",33.5438,34.0344,32.7964,33.1187,415600.0],["2015-11-05",33.0907,33.2542,32.9412,33.086,231900.0],["2015-11-06",33.2776,33.3523,33.1094,33.3476,331100.0],["2015-11-09",33.3289,33.4691,32.9132,33.058,369100.0],["2015-11-10",33.0907,33.7261,32.731,33.7261,401800.0],["2015-11-11",33.7354,33.8615,33.5298,33.5952,203800.0],["2015-11-12",33.4738,33.5625,32.9038,32.9131,151800.0],["2015-11-13",32.9038,33.1187,32.7169,32.773,207100.0],["2015-11-16",32.7029,33.1327,32.7029,33.114,240500.0],["2015-11-17",33.128,33.2822,32.9225,32.9365,258600.0],["2015-11-18",32.9972,33.7494,32.9645,33.7307,430300.0],["2015-11-19",33.7354,33.955,33.67,33.9223,201100.0],["2015-11-20",34.0904,34.3474,33.9596,34.3427,472600.0],["2015-11-23",34.31,34.5156,34.1278,34.4081,247700.0],["2015-11-24",34.2446,34.5997,34.0578,34.4782,305800.0],["2015-11-25",34.4922,34.5156,34.3614,34.4829,208500.0],["2015-11-27",34.4315,34.6371,34.3334,34.6044,70900.0],["2015-11-30",34.6885,34.7679,34.4595,34.5717,359900.0],["2015-12-01",34.7258,34.9921,34.6931,34.8193,290000.0],["2015-12-02",34.7352,34.9781,34.6791,34.7025,353100.0],["2015-12-03",35.0155,35.0155,34.254,34.3708,358400.0],["2015-12-04",34.4969,35.1183,34.3661,35.1183,297300.0],["2015-12-07",35.1556,35.3565,34.7305,34.9361,379900.0],["2015-12-08",34.7352,34.9454,34.6043,34.7258,273600.0],["2015-12-09",34.5763,34.908,34.1045,34.2726,582700.0],["2015-12-10",34.2727,34.3427,33.9036,34.1559,322900.0],["2015-12-11",33.8859,34.1322,33.6727,33.7296,348300.0],["2015-12-14",33.7485,34.0564,33.4454,33.6254,279000.0],["2015-12-15",33.8717,34.028,33.6017,33.7532,425900.0],["2015-12-16",33.8432,33.9948,33.4785,33.9095,348800.0],["2015-12-17",33.9285,34.0469,33.5922,33.5922,255800.0],["2015-12-18",33.5496,33.5732,33.038,33.1659,851600.0],["2015-12-21",33.3317,33.6206,33.0854,33.4927,354400.0],["2015-12-22",33.5638,33.9096,33.4785,33.8148,192100.0],["2015-12-23",33.8906,33.9617,33.7722,33.9143,144000.0],["2015-12-24",34.0564,34.4211,33.9474,34.2553,154600.0],["2015-12-28",34.1653,34.4969,34.0564,34.388,244700.0],["2015-12-29",34.5253,34.8143,34.5016,34.7053,171300.0],["2015-12-30",34.6721,34.8332,34.5679,34.62,177300.0],["2015-12-31",34.5016,34.5916,34.1369,34.1416,449600.0],["2016-01-04",33.6964,33.7154,33.1422,33.4312,350400.0],["2016-01-05",33.4312,33.8338,33.2938,33.5685,279500.0],["2016-01-06",33.1564,33.4406,33.057,33.2559,297700.0],["2016-01-07",32.6165,33.0806,32.427,32.4365,450500.0],["2016-01-08",32.588,32.6828,31.9817,32.0054,510300.0],["2016-01-11",32.1286,32.2896,31.977,32.1854,690600.0],["2016-01-12",32.3749,32.5265,32.0575,32.337,399200.0],["2016-01-13",32.5272,32.9791,31.7377,31.7615,424300.0],["2016-01-14",31.8186,32.5225,31.8186,32.3085,400000.0],["2016-01-15",31.6236,31.9993,31.5903,31.8852,423900.0],["2016-01-19",32.1753,32.3084,31.7234,31.9279,375600.0],["2016-01-20",31.538,31.7615,30.9767,31.595,508500.0],["2016-01-21",31.6331,32.0183,31.5665,31.6901,366000.0],["2016-01-22",32.0088,32.4702,31.8424,32.4702,309000.0],["2016-01-25",32.3132,32.4511,31.928,31.9327,344800.0],["2016-01-26",32.0374,32.6176,32.0374,32.4797,352600.0],["2016-01-27",32.3655,32.9743,32.2133,32.3037,438700.0],["2016-01-28",32.6033,32.8031,32.3988,32.6842,234400.0],["2016-01-29",32.8078,33.7591,32.7698,33.7591,524000.0],["2016-02-01",33.4642,33.7496,33.3168,33.5688,242800.0],["2016-02-02",33.2216,33.3453,33.0314,33.1075,322100.0],["2016-02-03",33.1027,33.3358,32.1848,32.8649,449100.0],["2016-02-04",32.6699,32.8887,31.8424,32.0326,644000.0],["2016-02-05",32.0088,32.2847,31.6141,31.6901,418600.0],["2016-02-08",31.4286,31.5475,31.0195,31.4381,384100.0],["2016-02-09",31.0956,31.7948,31.0956,31.6236,346000.0],["2016-02-10",31.8947,32.0183,31.4619,31.4666,207000.0],["2016-02-11",30.9672,31.2383,30.8531,30.9815,317300.0],["2016-02-12",31.2811,31.928,31.0956,31.8566,194600.0],["2016-02-16",32.142,32.2181,31.7425,31.9375,263000.0],["2016-02-17",32.1658,32.2609,31.595,31.6569,568900.0],["2016-02-18",31.6949,31.8947,31.4761,31.8471,237000.0],["2016-02-19",31.7282,31.9708,31.6141,31.9327,209500.0],["2016-02-22",32.2466,32.2989,31.9042,31.9422,262700.0],["2016-02-23",31.8566,32.0231,31.6759,31.7663,179400.0],["2016-02-24",31.3905,31.7139,31.3525,31.6378,271800.0],["2016-02-25",31.7282,32.0564,31.7282,32.0421,261200.0],["2016-02-26",32.2086,32.3275,31.9565,32.0802,195400.0],["2016-02-29",32.1182,32.2086,31.8709,31.9042,262600.0],["2016-03-01",32.1135,32.6176,31.9185,32.5843,208900.0],["2016-03-02",32.6033,32.6271,32.1325,32.4036,244500.0],["2016-03-03",32.3037,32.7508,32.161,32.7175,253600.0],["2016-03-04",32.7175,32.7983,32.3608,32.7698,243700.0],["2016-03-07",32.4844,32.8174,32.4749,32.6414,284500.0],["2016-03-08",32.4036,32.7603,32.3418,32.6794,233000.0],["2016-03-09",32.765,32.8887,32.5891,32.6604,354300.0],["2016-03-10",32.7841,33.0029,32.4083,32.7841,390600.0],["2016-03-11",33.0219,33.4357,32.8697,33.3643,234300.0],["2016-03-14",33.2644,33.5879,33.1931,33.4975,321300.0],["2016-03-15",33.2835,33.6782,33.155,33.5736,257800.0],["2016-03-16",33.4024,33.897,33.4024,33.7305,218000.0],["2016-03-17",33.7734,33.9446,33.6402,33.8827,380100.0],["2016-03-18",33.8494,34.0064,33.5736,33.5831,1113200.0],["2016-03-21",33.526,33.7115,33.3263,33.6164,291900.0],["2016-03-22",33.3643,33.9683,33.3025,33.6592,315400.0],["2016-03-23",33.6544,33.9636,33.5879,33.7591,181200.0],["2016-03-24",33.4832,33.5403,33.2359,33.3928,194000.0],["2016-03-28",33.4642,33.7829,33.4642,33.5736,259400.0],["2016-03-29",33.5783,33.878,33.3405,33.7068,306800.0],["2016-03-30",33.9113,34.0825,33.7543,33.8257,207700.0],["2016-03-31",33.8542,33.9208,33.4119,33.469,279400.0],["2016-04-01",33.2454,34.0397,33.2454,33.9969,297700.0],["2016-04-04",34.0397,34.0397,33.4785,33.5118,293300.0],["2016-04-05",33.2977,33.526,32.9933,33.0314,259000.0],["2016-04-06",32.8792,33.2406,32.0706,32.2133,933100.0],["2016-04-07",31.985,32.2086,31.8994,31.9708,476500.0],["2016-04-08",32.1372,32.2942,31.7615,32.0041,587500.0],["2016-04-11",32.0421,32.3845,31.8947,32.0088,411000.0],["2016-04-12",32.0659,32.2942,31.9232,32.2752,482700.0],["2016-04-13",32.6047,32.9104,32.5235,32.9104,392200.0],["2016-04-14",32.9008,33.0679,32.8339,32.896,334300.0],["2016-04-15",32.8674,33.0775,32.7957,33.0632,348700.0],["2016-04-18",32.9868,33.1969,32.9868,33.1969,197500.0],["2016-04-19",33.3306,33.5073,33.13,33.2733,173200.0],["2016-04-20",33.2781,33.5408,33.1396,33.45,202400.0],["2016-04-21",33.2924,33.4882,32.7862,32.8291,217500.0],["2016-04-22",32.939,33.1969,32.8769,33.1492,243900.0],["2016-04-25",32.9247,33.1491,32.853,33.0297,289400.0],["2016-04-26",33.1921,33.4691,33.1348,33.2256,288400.0],["2016-04-27",33.216,33.4166,33.13,33.1587,204600.0],["2016-04-28",32.9533,33.0727,32.7957,32.896,326300.0],["2016-04-29",32.7623,33.0345,32.5951,33.0059,324100.0],["2016-05-02",33.0823,33.3497,32.9056,33.3354,387000.0],["2016-05-03",33.0154,33.5933,32.9486,33.5264,307200.0],["2016-05-04",33.302,33.4978,33.0775,33.2351,273500.0],["2016-05-05",33.3641,33.6076,33.3354,33.5408,280600.0],["2016-05-06",33.5073,33.8846,33.4691,33.8225,306200.0],["2016-05-09",33.6506,34.0948,33.5646,33.9897,194800.0],["2016-05-10",34.1473,34.3335,33.9228,34.2858,222400.0],["2016-05-11",34.1186,34.3861,33.9133,33.918,179800.0],["2016-05-12",33.9706,34.2476,33.9419,34.2476,214300.0],["2016-05-13",34.1903,34.3336,33.9133,33.9897,150500.0],["2016-05-16",33.9849,34.1473,33.8989,33.9849,150400.0],["2016-05-17",34.0136,34.1473,33.4882,33.6984,200700.0],["2016-05-18",33.622,34.3288,33.6172,34.2285,298900.0],["2016-05-19",34.047,34.2237,33.8416,34.0756,159600.0],["2016-05-20",34.1807,34.5867,34.1807,34.3622,230600.0],["2016-05-23",34.3144,34.472,34.1855,34.3144,170200.0],["2016-05-24",34.3956,34.835,34.3956,34.6535,231800.0],["2016-05-25",34.6488,34.792,34.5389,34.5485,174200.0],["2016-05-26",34.558,34.6822,34.4147,34.5723,309600.0],["2016-05-27",34.601,35.0165,34.4482,34.9831,320300.0],["2016-05-31",34.9305,35.241,34.8207,34.9974,330600.0],["2016-06-01",34.9592,35.069,34.7777,34.9735,236300.0],["2016-06-02",34.9257,35.026,34.7777,34.9162,137400.0],["2016-06-03",34.8159,34.8255,34.4768,34.7156,161200.0],["2016-06-06",34.6535,34.9257,34.6296,34.644,190400.0],["2016-06-07",34.7491,34.8494,34.6153,34.6201,230800.0],["2016-06-08",34.5628,34.9449,34.5628,34.7586,156400.0],["2016-06-09",34.6297,34.8446,34.367,34.7061,174300.0],["2016-06-10",34.4912,34.6726,34.3097,34.5007,189100.0],["2016-06-13",34.5007,34.6201,34.1234,34.1282,216200.0],["2016-06-14",34.1521,34.3288,33.9801,34.2332,204300.0],["2016-06-15",34.2619,34.2619,33.9419,33.9992,211700.0],["2016-06-16",33.7748,34.0804,33.7175,34.0327,122800.0],["2016-06-17",34.0422,34.2285,33.727,33.8894,368300.0],["2016-06-20",34.281,34.5246,34.1425,34.2428,270000.0],["2016-06-21",34.3861,34.5198,34.1903,34.3909,190400.0],["2016-06-22",34.4864,34.7395,34.472,34.5294,214200.0],["2016-06-23",34.8398,35.2601,34.8111,35.2314,241400.0],["2016-06-24",34.0088,34.6822,33.5646,33.899,294400.0],["2016-06-27",33.3068,33.4214,32.982,33.0727,379700.0],["2016-06-28",33.407,33.7891,33.1921,33.7843,203000.0],["2016-06-29",34.0183,34.4386,33.9372,34.3956,192200.0],["2016-06-30",34.5246,35.3174,34.281,35.3078,404900.0],["2016-07-01",35.4893,35.4893,34.9735,35.0356,260500.0],["2016-07-05",34.687,34.7347,34.4147,34.4482,173000.0],["2016-07-06",34.3527,34.5055,34.2619,34.4864,265100.0],["2016-07-07",34.5819,34.7586,34.281,34.4052,152700.0],["2016-07-08",34.8302,35.0069,34.6105,34.8971,308000.0],["2016-07-11",35.069,35.069,34.8111,34.8446,145100.0],["2016-07-12",34.8875,35.0738,34.792,34.8111,200400.0],["2016-07-13",34.9022,34.9022,34.6337,34.6673,189000.0],["2016-07-14",34.5235,34.9406,34.5235,34.8207,168400.0],["2016-07-15",34.8015,34.8351,34.6146,34.6673,113200.0],["2016-07-18",34.6242,34.8447,33.953,34.3749,117300.0],["2016-07-19",34.3029,34.5187,34.1064,34.5187,213400.0],["2016-07-20",34.5906,34.8015,34.4899,34.6242,180500.0],["2016-07-21",34.5235,34.6193,34.4084,34.4707,143500.0],["2016-07-22",34.5187,34.9933,34.5187,34.9502,146300.0],["2016-07-25",34.883,35.0365,34.8159,35.0125,176200.0],["2016-07-26",35.0988,35.444,35.0413,35.3481,274000.0],["2016-07-27",35.2378,35.3864,35.1084,35.3049,151900.0],["2016-07-28",35.1563,35.4152,35.1276,35.3145,211200.0],["2016-07-29",35.1851,35.233,34.9598,35.0461,187600.0],["2016-08-01",35.0125,35.1036,34.8063,34.883,153500.0],["2016-08-02",34.9214,34.9789,34.8016,34.8926,198900.0],["2016-08-03",34.8495,34.8878,34.2838,34.3796,372000.0],["2016-08-04",34.3797,34.557,34.1831,34.5139,453600.0],["2016-08-05",34.6385,35.1084,34.5858,35.0988,253500.0],["2016-08-08",35.0796,35.4104,35.0796,35.2618,191100.0],["2016-08-09",35.3433,35.4152,35.1659,35.2474,252200.0],["2016-08-10",35.2234,35.3385,35.1851,35.2714,189000.0],["2016-08-11",35.257,35.4056,35.2139,35.257,194000.0],["2016-08-12",35.4775,35.4775,35.3049,35.4392,194100.0],["2016-08-15",35.4727,35.5878,35.3529,35.5782,145000.0],["2016-08-16",35.3912,35.6741,35.281,35.2906,259700.0],["2016-08-17",35.257,35.4919,35.1899,35.3241,245600.0],["2016-08-18",35.3865,35.6453,35.3097,35.6405,148100.0],["2016-08-19",35.4584,35.5974,35.4248,35.5159,179200.0],["2016-08-22",35.4344,35.583,35.4008,35.583,103600.0],["2016-08-23",35.6597,35.6693,35.4056,35.4056,142400.0],["2016-08-24",35.5015,35.5926,35.4152,35.5495,132200.0],["2016-08-25",35.4967,35.7508,35.4967,35.6885,180400.0],["2016-08-26",35.7316,35.9857,35.5207,35.6597,199000.0],["2016-08-29",35.7844,36.1152,35.7844,36.0241,149600.0],["2016-08-30",35.9905,36.2782,35.9042,36.259,510400.0],["2016-08-31",36.259,36.3405,35.8754,36.0289,387500.0],["2016-09-01",35.9857,36.1583,35.6645,35.885,274600.0],["2016-09-02",35.9761,36.0241,35.7987,35.9905,401700.0],["2016-09-06",35.957,36.0624,35.7077,36.0385,232800.0],["2016-09-07",36.0481,36.1296,35.7844,36.12,283400.0],["2016-09-08",35.9857,36.1487,35.9618,36.0193,149600.0],["2016-09-09",35.7652,35.9857,35.5782,35.5878,233000.0],["2016-09-12",35.4392,36.072,35.3337,36.0145,227700.0],["2016-09-13",35.7508,35.8323,35.5638,35.6645,189100.0],["2016-09-14",35.7652,35.77,35.3385,35.3864,179900.0],["2016-09-15",35.3481,35.909,35.1995,35.8659,255300.0],["2016-09-16",35.6022,35.8515,35.3625,35.7077,614800.0],["2016-09-19",35.8323,36.0145,35.6501,35.8419,213600.0],["2016-09-20",36.0433,36.072,35.6645,35.6645,251300.0],["2016-09-21",35.8227,36.2015,35.7604,36.1919,162500.0],["2016-09-22",36.3165,36.4508,36.1967,36.4172,299600.0],["2016-09-23",36.2015,36.2638,35.6693,35.6693,261300.0],["2016-09-26",35.5878,35.6885,35.3098,35.3337,279200.0],["2016-09-27",35.3529,35.5638,35.257,35.4823,234200.0],["2016-09-28",35.6645,36.0193,35.444,36.0049,195100.0],["2016-09-29",35.9378,36.0481,35.5974,35.7316,250800.0],["2016-09-30",35.8515,36.0576,35.8083,35.957,289200.0],["2016-10-03",35.9138,35.9426,35.4823,35.6549,166900.0],["2016-10-04",35.6166,36.0385,35.5111,35.9953,194100.0],["2016-10-05",36.1919,36.5514,36.1535,36.4651,390400.0],["2016-10-06",36.5371,36.7336,36.1679,36.3741,164500.0],["2016-10-07",36.4364,36.7001,36.3213,36.446,247700.0],["2016-10-10",36.6617,36.8823,36.5658,36.609,126600.0],["2016-10-11",36.4891,36.6042,36.1535,36.398,326400.0],["2016-10-12",36.4573,36.8135,36.3995,36.7798,156200.0],["2016-10-13",36.5535,36.568,36.3273,36.4669,243800.0],["2016-10-14",36.6594,36.8472,36.5295,36.7076,152800.0],["2016-10-17",36.6931,36.8183,36.6739,36.7702,133000.0],["2016-10-18",37.0109,37.0398,36.4669,36.5728,167000.0],["2016-10-19",36.698,36.698,36.4524,36.5246,185500.0],["2016-10-20",36.3802,36.4139,35.8795,35.9084,203100.0],["2016-10-21",35.8555,35.9855,35.5811,35.971,170800.0],["2016-10-24",36.1829,36.284,35.9614,35.9999,189400.0],["2016-10-25",35.9518,36.0336,35.6677,36.024,294100.0],["2016-10-26",35.9036,36.3754,35.9036,36.1636,295600.0],["2016-10-27",36.1828,36.2358,35.8747,36.0192,227300.0],["2016-10-28",35.9614,36.3032,35.687,35.817,210900.0],["2016-10-31",35.9903,36.0721,35.8073,35.8651,469400.0],["2016-11-01",35.8555,35.9614,35.3693,35.5907,381300.0],["2016-11-02",35.6003,36.7461,35.3259,36.5969,801200.0],["2016-11-03",36.5295,36.698,35.7688,35.8555,646600.0],["2016-11-04",35.894,36.0673,35.7544,35.7544,443000.0],["2016-11-07",36.231,36.6883,36.1299,36.3995,757700.0],["2016-11-08",36.2936,36.929,36.2936,36.7605,457400.0],["2016-11-09",36.7846,37.3286,36.5295,37.1409,457200.0],["2016-11-10",37.4441,37.8004,37.2227,37.7908,495400.0],["2016-11-11",37.8196,38.6573,37.6993,38.6284,579500.0],["2016-11-14",38.7103,39.0521,38.5995,38.7825,291900.0],["2016-11-15",38.8258,38.8258,38.2962,38.821,360000.0],["2016-11-16",38.6092,38.7728,38.5081,38.5803,374900.0],["2016-11-17",38.5706,39.1868,38.5321,39.0424,298500.0],["2016-11-18",39.2157,39.2157,38.9124,39.0809,252700.0],["2016-11-21",39.232,39.2954,38.9688,39.2954,259500.0],["2016-11-22",39.5098,39.7243,39.349,39.6561,269500.0],["2016-11-23",39.739,39.8608,39.6415,39.8511,142700.0],["2016-11-25",39.968,40.1386,39.9193,40.1094,97700.0],["2016-11-28",40.0655,40.1484,39.9388,39.968,277900.0],["2016-11-29",39.9485,40.241,39.8706,40.1825,263400.0],["2016-11-30",40.3628,40.4213,40.0655,40.0801,219800.0],["2016-12-01",40.2312,40.4408,40.124,40.3921,245600.0],["2016-12-02",40.0022,40.3531,40.0022,40.0948,303000.0],["2016-12-05",40.3433,40.4555,40.241,40.4506,196400.0],["2016-12-06",40.5383,40.9819,40.4165,40.9672,264200.0],["2016-12-07",41.2402,41.3718,40.9721,41.3133,326700.0],["2016-12-08",41.4108,41.6447,40.9624,41.6106,414300.0],["2016-12-09",41.6399,41.9226,41.4644,41.9226,210600.0],["2016-12-12",42.059,42.1468,41.7812,41.9323,224500.0],["2016-12-13",42.0542,42.1322,41.713,41.9079,172600.0],["2016-12-14",41.9226,42.1614,41.557,41.6984,240400.0],["2016-12-15",41.674,41.9323,41.6009,41.7422,172000.0],["2016-12-16",41.9518,42.2735,41.83,42.137,1047100.0],["2016-12-19",42.2589,42.6488,42.1029,42.449,218700.0],["2016-12-20",42.5708,42.6878,42.4441,42.6878,226900.0],["2016-12-21",42.7073,42.7414,42.5026,42.5806,189400.0],["2016-12-22",42.5367,42.6683,42.3369,42.6683,136300.0],["2016-12-23",42.5416,42.7804,42.5416,42.7122,89300.0],["2016-12-27",42.7073,42.912,42.6634,42.7561,119300.0],["2016-12-28",42.8925,42.9266,42.6878,42.7365,177900.0],["2016-12-29",42.7853,42.9364,42.5903,42.9169,155800.0],["2016-12-30",43.029,43.1557,42.7366,42.951,200800.0],["2017-01-03",43.1557,43.2678,42.6439,42.8243,210100.0],["2017-01-04",42.9705,43.4872,42.9705,43.2727,339500.0],["2017-01-05",43.2581,43.3409,42.6439,42.8145,212400.0],["2017-01-06",42.795,42.9559,42.717,42.8145,152700.0],["2017-01-09",42.8535,42.8535,42.2833,42.2833,157800.0],["2017-01-10",42.4197,42.8389,42.3222,42.4685,185700.0],["2017-01-11",42.5042,42.9151,42.3819,42.9151,297900.0],["2017-01-12",42.8613,42.8613,42.196,42.5531,160000.0],["2017-01-13",42.6363,43.0472,42.6167,42.7488,114300.0],["2017-01-17",42.3477,42.5629,42.1618,42.2205,239800.0],["2017-01-18",42.4063,42.7439,42.2889,42.4308,180000.0],["2017-01-19",42.558,42.6754,41.8585,42.2254,230500.0],["2017-01-20",42.3232,42.5335,42.1324,42.2058,167800.0],["2017-01-23",42.196,42.3232,41.9906,42.0003,145200.0],["2017-01-24",42.196,42.6265,42.1667,42.4797,244700.0],["2017-01-25",42.6803,43.0129,42.6803,42.92,153600.0],["2017-01-26",43.0521,43.0521,42.7879,42.9102,145700.0],["2017-01-27",42.92,43.0521,42.5189,42.5678,176800.0],["2017-01-30",42.3183,42.3672,42.0395,42.2792,172800.0],["2017-01-31",42.2987,42.4699,41.9172,42.152,273400.0],["2017-02-01",42.1911,42.6803,42.0737,42.333,231900.0],["2017-02-02",43.7076,44.5489,43.0521,44.4951,515600.0],["2017-02-03",44.7544,45.1897,44.3239,44.4217,483400.0],["2017-02-06",44.3875,44.6468,44.1282,44.5049,297300.0],["2017-02-07",44.6565,44.8473,44.3386,44.5685,237600.0],["2017-02-08",44.4658,44.7837,44.1282,44.1674,217200.0],["2017-02-09",44.1674,44.6076,44.1674,44.6076,243900.0],["2017-02-10",44.8326,44.95,44.544,44.7837,169700.0],["2017-02-13",44.7495,45.1164,44.6468,44.9647,182200.0],["2017-02-14",44.7739,45.2925,44.7739,45.2484,130600.0],["2017-02-15",45.1946,45.3267,44.9109,45.3218,181600.0],["2017-02-16",45.3658,45.8061,45.3414,45.7474,224800.0],["2017-02-17",45.7132,45.7132,45.2778,45.6985,157000.0],["2017-02-21",45.8844,46.1925,45.7523,46.1877,232000.0],["2017-02-22",46.0018,46.4371,45.9529,46.4078,242900.0],["2017-02-23",46.5545,46.579,46.1387,46.486,171800.0],["2017-02-24",46.2023,46.2268,45.9137,46.0947,182400.0],["2017-02-27",45.9822,46.2121,45.9822,46.2072,212700.0],["2017-02-28",45.9773,46.2513,45.8501,46.0116,412300.0],["2017-03-01",46.2268,46.9116,46.2268,46.8382,355800.0],["2017-03-02",46.4958,46.804,46.1387,46.2121,236600.0],["2017-03-03",46.1241,46.7257,46.0752,46.5545,413700.0],["2017-03-06",46.3197,46.5399,46.1485,46.3736,160300.0],["2017-03-07",46.3295,46.4812,46.2072,46.3197,236900.0],["2017-03-08",46.4469,46.7796,46.3491,46.5741,289500.0],["2017-03-09",46.6866,46.9067,46.5741,46.8138,218300.0],["2017-03-10",46.9606,47.0486,46.76,47.0095,266500.0],["2017-03-13",46.8725,47.1269,46.8138,46.9654,207400.0],["2017-03-14",46.9556,47.254,46.7942,47.1562,301800.0],["2017-03-15",47.3176,47.3959,46.8823,47.0779,372900.0],["2017-03-16",47.2002,47.4497,46.8334,47.0535,330900.0],["2017-03-17",47.0584,47.1317,46.76,46.9508,847900.0],["2017-03-20",46.8921,46.9068,46.6035,46.7551,253200.0],["2017-03-21",46.9654,46.9654,46.0018,46.1045,295600.0],["2017-03-22",45.9822,46.0702,45.6153,45.9773,197400.0],["2017-03-23",45.9382,46.4665,45.7131,46.2023,153300.0],["2017-03-24",45.9577,46.1387,45.5419,45.6838,244500.0],["2017-03-27",45.4686,45.8697,45.224,45.7474,222800.0],["2017-03-28",45.674,46.4078,45.5517,46.2415,242900.0],["2017-03-29",46.1436,46.217,45.899,46.0703,199200.0],["2017-03-30",46.0751,46.6768,46.0751,46.6768,287100.0],["2017-03-31",46.7013,46.9557,46.4616,46.6768,322700.0],["2017-04-03",46.4958,46.7796,46.08,46.2219,281800.0],["2017-04-04",46.1338,46.7062,46.1338,46.6475,411700.0],["2017-04-05",46.6964,46.9605,45.9724,46.1045,389900.0],["2017-04-06",46.0164,46.4567,45.8697,46.3344,219800.0],["2017-04-07",46.124,46.2953,45.9039,46.1143,242900.0],["2017-04-10",46.0556,46.4273,46.0507,46.3589,203900.0],["2017-04-11",46.3358,46.6057,46.007,46.5959,335200.0],["2017-04-12",46.6254,46.6254,45.9824,46.2916,292000.0],["2017-04-13",46.2376,46.3701,45.7763,45.7861,294400.0],["2017-04-17",45.7665,46.5419,45.7665,46.4732,175300.0],["2017-04-18",46.3751,46.4536,46.0217,46.3309,304500.0],["2017-04-19",46.4781,46.8021,46.3849,46.6499,423700.0],["2017-04-20",46.6793,47.2143,46.0806,47.0229,375600.0],["2017-04-21",46.699,47.1505,46.699,47.0131,293500.0],["2017-04-24",47.4597,47.8474,47.3861,47.7198,328600.0],["2017-04-25",47.9996,48.3382,47.8769,48.1812,316600.0],["2017-04-26",48.299,48.7505,48.1419,48.2695,395800.0],["2017-04-27",48.2597,48.5002,48.1861,48.2843,311900.0],["2017-04-28",48.3383,48.3628,47.7493,47.7591,303100.0],["2017-05-01",47.7885,48.2155,47.6364,48.0732,281800.0],["2017-05-02",48.083,48.2793,47.4843,47.5235,339500.0],["2017-05-03",47.4842,47.7002,47.3076,47.4303,388600.0],["2017-05-04",47.7935,49.31,47.7935,49.2757,551100.0],["2017-05-05",49.2511,49.364,48.5689,48.829,627000.0],["2017-05-08",49.0744,49.0744,48.2401,48.3677,506400.0],["2017-05-09",48.51,48.5885,47.8621,47.9309,362300.0],["2017-05-10",48.1272,48.2744,47.8229,48.2057,441600.0],["2017-05-11",48.0064,48.6792,47.9366,48.5995,561900.0],["2017-05-12",48.5995,48.6642,48.2356,48.3602,364200.0],["2017-05-15",48.3602,48.6792,48.3602,48.6543,246100.0],["2017-05-16",48.8138,48.8138,48.2107,48.2655,446600.0],["2017-05-17",48.2655,48.2655,47.5678,47.9515,342600.0],["2017-05-18",47.9515,48.6842,47.8718,48.3453,425100.0],["2017-05-19",48.3453,48.6692,48.131,48.5147,418500.0],["2017-05-22",48.6393,49.1128,48.5895,49.0131,674900.0],["2017-05-23",48.7888,49.2324,48.7689,49.068,592200.0],["2017-05-24",49.2723,49.367,49.048,49.1577,325900.0],["2017-05-25",49.2324,49.357,48.9533,49.2324,438500.0],["2017-05-26",49.2524,49.3919,48.9483,49.2623,690800.0],["2017-05-30",49.2623,49.372,48.754,49.352,645300.0],["2017-05-31",49.367,49.9452,49.1228,49.7657,3346800.0],["2017-06-01",49.9352,49.99,49.3371,49.99,622800.0],["2017-06-02",49.9103,50.0847,49.6561,49.7906,533600.0],["2017-06-05",49.681,49.98,49.1577,49.1676,403900.0],["2017-06-06",49.053,49.2474,48.749,48.8935,559100.0],["2017-06-07",48.8935,49.058,48.6393,48.7041,638100.0],["2017-06-08",48.6842,49.2025,48.5446,48.9782,334700.0],["2017-06-09",49.0381,49.6411,49.0032,49.5813,356500.0],["2017-06-12",49.5913,49.7607,49.3471,49.7508,392900.0],["2017-06-13",49.8405,50.1296,49.7657,50.0648,295700.0],["2017-06-14",50.0448,50.4186,49.8903,50.4186,306300.0],["2017-06-15",50.1545,50.7924,49.9003,50.7874,364900.0],["2017-06-16",50.5881,51.0865,50.5831,51.0516,610600.0],["2017-06-19",51.2759,51.4304,50.5632,50.8722,555500.0],["2017-06-20",50.7974,50.927,50.5283,50.5432,217500.0],["2017-06-21",50.5283,50.6728,49.9451,49.995,309500.0],["2017-06-22",49.8903,50.0697,49.3221,49.367,286200.0],["2017-06-23",49.367,49.5165,48.9433,49.038,502700.0],["2017-06-26",49.0829,49.4069,49.068,49.3421,321200.0],["2017-06-27",49.2673,49.6661,49.0929,49.1228,506600.0],["2017-06-28",49.3421,49.6959,49.1676,49.6162,293200.0],["2017-06-29",49.8853,49.9601,49.3122,49.5963,299400.0],["2017-06-30",49.7408,49.8305,49.1926,49.5265,549800.0],["2017-07-03",49.7508,51.2161,49.5364,50.5632,467900.0],["2017-07-05",50.5482,50.8622,50.2791,50.6828,420800.0],["2017-07-06",50.613,50.7675,50.1046,50.2093,399000.0],["2017-07-07",50.319,50.6579,50.0648,50.618,340900.0],["2017-07-10",50.5532,50.7875,50.3738,50.5233,244800.0],["2017-07-11",50.4535,50.628,49.5066,49.6013,628800.0],["2017-07-12",49.6427,49.9727,49.5177,49.5977,320700.0],["2017-07-13",49.6377,49.9877,49.4927,49.9427,228600.0],["2017-07-14",49.7527,50.0277,49.6427,49.8477,237900.0],["2017-07-17",49.7627,50.2377,49.4928,50.1577,219900.0],["2017-07-18",49.9477,50.0627,49.5327,49.7777,603900.0],["2017-07-19",49.9077,50.2927,49.8727,50.2877,291800.0],["2017-07-20",50.3327,50.6727,50.1877,50.4677,608300.0],["2017-07-21",50.3927,50.4977,50.1577,50.2927,196800.0],["2017-07-24",50.3627,50.8827,50.3627,50.8277,210800.0],["2017-07-25",51.0577,51.4577,51.0577,51.3827,480100.0],["2017-07-26",51.2527,51.3577,50.2327,50.3627,326700.0],["2017-07-27",50.3427,50.3427,49.6828,49.8628,419200.0],["2017-07-28",49.7877,50.6327,49.7877,50.5477,249000.0],["2017-07-31",50.6377,50.8577,50.4027,50.6977,287900.0],["2017-08-01",50.8977,50.9777,50.6027,50.9577,321900.0],["2017-08-02",51.6877,52.7876,51.5177,52.4426,390400.0],["2017-08-03",52.5476,52.6526,51.9177,52.2576,398800.0],["2017-08-04",52.4976,52.4976,52.0577,52.3226,236100.0],["2017-08-07",52.4026,52.5626,52.2476,52.4326,453500.0],["2017-08-08",52.3876,52.6976,52.1576,52.3326,395500.0],["2017-08-09",52.1176,52.6626,52.0026,52.6376,450500.0],["2017-08-10",52.3476,52.6476,52.0876,52.1276,342200.0],["2017-08-11",51.6577,52.3526,51.6577,51.7477,296200.0],["2017-08-14",52.0176,52.2976,51.8426,52.2176,310100.0],["2017-08-15",52.3376,52.4926,52.0227,52.3226,371200.0],["2017-08-16",52.4076,52.6126,52.1726,52.2326,474300.0],["2017-08-17",51.9476,52.1926,51.0977,51.1427,412300.0],["2017-08-18",51.0177,51.2927,50.7727,50.8277,313700.0],["2017-08-21",50.8327,51.0627,50.6577,50.9577,156900.0],["2017-08-22",51.0677,51.1977,50.8577,51.1677,161400.0],["2017-08-23",50.9677,51.2477,50.8977,50.9427,217300.0],["2017-08-24",51.1677,51.1677,50.6427,50.6577,302100.0],["2017-08-25",50.8977,51.4327,50.8527,51.1927,467600.0],["2017-08-28",51.1527,51.1527,50.5977,50.7527,312200.0],["2017-08-29",50.4977,50.8977,50.4977,50.6377,302600.0],["2017-08-30",50.5927,50.9227,50.5627,50.7977,187100.0],["2017-08-31",50.9627,51.0727,50.6827,50.9027,299900.0],["2017-09-01",51.0127,51.5627,51.0027,51.1377,194500.0],["2017-09-05",50.7177,50.7477,48.7528,48.7828,524400.0],["2017-09-06",48.8528,49.1528,48.7078,48.7478,320500.0],["2017-09-07",48.7178,48.7178,47.5928,47.7678,491200.0],["2017-09-08",47.6478,49.4228,47.6478,49.2678,580300.0],["2017-09-11",50.2477,50.7477,49.8127,50.0177,503800.0],["2017-09-12",50.0577,50.2027,49.5028,50.1527,233400.0],["2017-09-13",50.0227,50.1527,49.5928,49.8227,393200.0],["2017-09-14",49.8327,49.8327,49.2378,49.3828,441800.0],["2017-09-15",49.3778,50.3527,49.3528,50.3477,1480000.0],["2017-09-18",50.4477,50.8727,50.3727,50.7277,469000.0],["2017-09-19",50.7227,51.1927,50.7177,50.9827,334300.0],["2017-09-20",50.9677,51.3027,50.6677,51.2577,345400.0],["2017-09-21",51.2227,51.5777,51.0377,51.0827,273300.0],["2017-09-22",51.0227,51.2777,51.0227,51.2627,265100.0],["2017-09-25",51.0277,51.4877,50.9077,51.4127,262000.0],["2017-09-26",51.3477,51.6827,50.8627,51.5927,261600.0],["2017-09-27",51.8626,52.0376,51.4877,51.6477,425700.0],["2017-09-28",51.5927,51.9526,51.3277,51.9526,268300.0],["2017-09-29",51.8227,52.1376,51.5677,51.7227,312700.0],["2017-10-02",51.8727,52.2426,51.5477,52.2126,244300.0],["2017-10-03",52.3076,52.6426,52.2526,52.6226,462200.0],["2017-10-04",52.5076,52.6576,52.2426,52.5476,474300.0],["2017-10-05",52.5076,52.9276,52.4026,52.8376,346700.0],["2017-10-06",52.8476,53.2176,52.6326,52.8276,392100.0],["2017-10-09",52.8226,52.9826,52.3926,52.5626,288900.0],["2017-10-10",52.7676,52.9626,52.5376,52.7826,195500.0],["2017-10-11",52.6176,52.6176,52.1776,52.4276,282900.0],["2017-10-12",52.6082,52.6082,52.1668,52.4226,260400.0],["2017-10-13",52.4176,52.6283,52.1718,52.2972,412600.0],["2017-10-16",52.3423,52.7286,52.1918,52.4126,259500.0],["2017-10-17",52.5279,52.6534,52.1818,52.242,260000.0],["2017-10-18",52.4025,52.6985,52.2972,52.3825,182600.0],["2017-10-19",52.232,53.0045,52.232,52.9594,222900.0],["2017-10-20",53.4359,53.4359,52.7537,52.8039,240100.0],["2017-10-23",52.9192,53.0848,52.6734,52.8791,255800.0],["2017-10-24",53.0246,53.3507,52.8942,53.0045,279500.0],["2017-10-25",52.9393,53.0547,52.4075,52.538,245600.0],["2017-10-26",52.6935,53.0497,52.5029,52.9092,338700.0],["2017-10-27",52.8189,53.0045,52.5229,52.7085,263000.0],["2017-10-30",52.6483,53.2854,52.5881,52.854,305800.0],["2017-10-31",52.834,53.0296,52.6534,52.9193,446400.0],["2017-11-01",52.6835,52.8289,50.6768,51.0732,789200.0],["2017-11-02",51.324,52.222,51.2989,51.6701,565200.0],["2017-11-03",51.3792,51.5798,51.1534,51.5497,568800.0],["2017-11-06",51.64,52.2119,51.5447,52.1567,630200.0],["2017-11-07",52.2621,52.8641,52.1718,52.6433,727700.0],["2017-11-08",52.5831,52.7738,52.3474,52.4276,328200.0],["2017-11-09",52.242,52.9543,52.237,52.854,329700.0],["2017-11-10",52.6283,53.14,52.5781,52.9895,256300.0],["2017-11-13",52.7838,53.4811,52.7738,53.1901,424700.0],["2017-11-14",52.9995,53.3406,52.9092,53.2252,285400.0],["2017-11-15",52.8841,53.5613,52.864,53.3908,277900.0],["2017-11-16",53.7282,53.7282,52.2047,52.2353,429800.0],["2017-11-17",52.1024,52.2916,52.0359,52.1229,265400.0],["2017-11-20",52.2149,52.4654,52.1126,52.4245,421000.0],["2017-11-21",52.5319,52.8591,52.3069,52.3887,410600.0],["2017-11-22",52.3938,52.5421,52.1535,52.2149,394800.0],["2017-11-24",52.2558,52.5063,51.8826,51.9337,102600.0],["2017-11-27",52.128,52.9818,52.128,52.5063,424500.0],["2017-11-28",52.4859,53.4112,52.3631,53.2681,402300.0],["2017-11-29",53.4419,54.4287,53.4419,53.8203,268400.0],["2017-11-30",53.9736,54.1679,53.2425,53.7129,782600.0],["2017-12-01",53.9174,54.1577,52.7262,54.1014,262100.0],["2017-12-04",54.4491,54.5769,53.9021,54.1014,252400.0],["2017-12-05",54.265,54.265,53.4215,53.4828,238300.0],["2017-12-06",53.2834,53.6515,53.0892,53.3755,190700.0],["2017-12-07",53.3703,53.6362,53.2885,53.3397,296900.0],["2017-12-08",53.5186,53.6106,53.0687,53.5748,299400.0],["2017-12-11",53.3192,53.672,53.1556,53.5442,282900.0],["2017-12-12",53.4982,54.0145,53.4982,53.8356,285300.0],["2017-12-13",53.8816,54.0247,53.1403,53.2272,303600.0],["2017-12-14",53.2885,53.6106,52.7619,52.7926,215100.0],["2017-12-15",52.9358,53.672,52.9358,53.3448,661600.0],["2017-12-18",53.3601,53.856,53.1914,53.6566,293700.0],["2017-12-19",53.8663,54.0145,53.5748,53.9634,234400.0],["2017-12-20",53.6362,54.3571,53.4419,54.2906,333700.0],["2017-12-21",54.3724,55.2825,54.3417,55.216,410100.0],["2017-12-22",55.1393,55.5432,55.0882,55.4,234800.0],["2017-12-26",55.4409,55.8909,55.1598,55.5585,181400.0],["2017-12-27",55.6505,55.8244,55.3745,55.6557,361800.0],["2017-12-28",55.8499,55.8653,55.5381,55.7579,138600.0],["2017-12-29",55.9113,55.9369,55.4716,55.4921,211800.0],["2018-01-02",55.7375,55.9471,54.4287,54.5871,359500.0],["2018-01-03",54.4798,54.8428,54.3877,54.7507,268900.0],["2018-01-04",54.8684,55.3694,54.669,54.6792,267300.0],["2018-01-05",54.9195,54.9195,54.5309,54.8019,109000.0],["2018-01-08",54.761,54.9399,54.3468,54.8223,308000.0],["2018-01-09",55.1393,55.4307,54.853,55.078,467300.0],["2018-01-10",55.1597,55.3131,54.8479,54.9961,291400.0],["2018-01-11",55.2167,55.6937,54.3139,55.5706,239700.0],["2018-01-12",55.704,56.0836,55.3347,55.9912,259200.0],["2018-01-16",56.1349,56.3759,55.745,55.8014,265600.0],["2018-01-17",56.0169,56.4477,55.9143,56.3605,212100.0],["2018-01-18",56.5195,56.5452,55.9553,56.222,240700.0],["2018-01-19",56.14,56.7298,56.14,56.576,273800.0],["2018-01-22",56.8889,57.4377,56.6683,57.2479,267900.0],["2018-01-23",57.212,57.8634,57.0017,57.7916,339800.0],["2018-01-24",57.966,58.2327,57.53,57.8326,200600.0],["2018-01-25",57.8634,58.3148,57.7198,58.3096,360400.0],["2018-01-26",58.3456,58.9816,58.1301,58.9252,513900.0],["2018-01-29",58.7098,59.0842,58.3866,58.3866,271500.0],["2018-01-30",58.0635,58.7508,57.9455,58.0635,307400.0],["2018-01-31",58.0942,58.602,57.8788,58.1353,320600.0],["2018-02-01",60.0126,62.4182,60.0126,61.8027,609200.0],["2018-02-02",61.259,61.5462,59.5458,59.5458,620300.0],["2018-02-05",58.9765,59.6792,57.3761,57.3761,617300.0],["2018-02-06",56.1348,58.1609,55.6732,57.7813,564600.0],["2018-02-07",58.0224,58.92,57.5813,58.2019,343700.0],["2018-02-08",58.2019,58.3097,55.6065,55.6219,690900.0],["2018-02-09",56.3144,56.3862,54.8936,55.9092,569700.0],["2018-02-12",56.2784,56.6272,55.5347,56.0938,348500.0],["2018-02-13",55.7963,56.0784,55.4373,55.9912,267600.0],["2018-02-14",55.8015,56.8273,55.6835,56.735,190200.0],["2018-02-15",57.2171,57.3659,56.8222,57.3659,354300.0],["2018-02-16",57.1812,57.8429,57.135,57.5095,380300.0],["2018-02-20",57.4633,57.6839,56.8991,57.3505,431100.0],["2018-02-21",57.371,58.4071,57.371,57.8172,381400.0],["2018-02-22",57.9455,58.2532,57.2274,57.3659,171500.0],["2018-02-23",57.5043,57.8378,57.2889,57.6736,259500.0],["2018-02-26",57.8788,58.72,57.807,58.6995,186800.0],["2018-02-27",58.7097,59.2893,58.5713,58.8175,572400.0],["2018-02-28",58.997,59.4586,57.8378,57.8583,507100.0],["2018-03-01",57.9814,58.2276,56.5503,56.894,272100.0],["2018-03-02",56.4734,56.8889,56.0425,56.817,245900.0],["2018-03-05",56.7144,57.9865,56.7144,57.9198,338200.0],["2018-03-06",58.1763,58.838,57.3813,58.6738,270900.0],["2018-03-07",58.1507,58.7816,57.9301,58.6636,299400.0],["2018-03-08",58.7764,58.7764,57.9916,58.4892,232700.0],["2018-03-09",58.8226,59.6484,58.4379,59.6125,445400.0],["2018-03-12",59.5151,59.91,58.561,58.797,394100.0],["2018-03-13",59.156,59.156,58.4225,58.6892,281900.0],["2018-03-14",59.0021,59.0021,57.8224,57.9558,203800.0],["2018-03-15",58.125,58.1763,57.6018,57.766,296700.0],["2018-03-16",57.8326,58.0686,57.4838,57.9814,1028800.0],["2018-03-19",57.966,58.4994,57.8532,58.3712,323700.0],["2018-03-20",58.5405,59.4894,58.5302,59.2175,193900.0],["2018-03-21",59.2329,59.5202,58.9816,59.1406,256600.0],["2018-03-22",58.7354,58.9457,57.3197,57.33,285000.0],["2018-03-23",57.3556,57.5506,56.0015,56.0374,313100.0],["2018-03-26",56.8273,57.7608,56.4682,57.5915,282600.0],["2018-03-27",57.6839,57.766,56.4067,56.6067,236600.0],["2018-03-28",56.7863,57.9916,56.6529,57.5454,351100.0],["2018-03-29",57.848,58.1096,57.5146,57.5608,399700.0],["2018-04-02",57.571,58.4584,56.0476,56.5914,293800.0],["2018-04-03",56.935,57.33,56.4477,57.1145,315100.0],["2018-04-04",56.3759,57.5351,56.1861,57.3146,271300.0],["2018-04-05",57.4992,57.6582,57.1812,57.294,854700.0],["2018-04-06",56.8581,57.5608,55.9861,56.2528,469400.0],["2018-04-09",56.6119,57.4223,56.2836,56.4631,181700.0],["2018-04-10",57.0786,57.6326,56.7298,56.8017,400300.0],["2018-04-11",56.5862,57.1812,56.14,56.9812,233400.0],["2018-04-12",57.2076,57.8199,57.2076,57.4803,207000.0],["2018-04-13",57.6913,57.7324,56.7599,56.8988,274100.0],["2018-04-16",57.3311,57.9537,57.2024,57.753,193800.0],["2018-04-17",58.0617,58.1389,57.5266,57.7221,230600.0],["2018-04-18",57.928,58.2778,57.8353,58.0823,279300.0],["2018-04-19",58.1852,58.6123,58.1132,58.5094,251400.0],["2018-04-20",58.6586,58.8284,58.3447,58.674,242900.0],["2018-04-23",58.9725,59.1731,58.7461,59.0497,148000.0],["2018-04-24",58.9879,59.3327,58.2984,58.5711,165600.0],["2018-04-25",58.566,59.2143,58.4991,58.7307,203600.0],["2018-04-26",58.6792,58.9159,58.3241,58.7152,133400.0],["2018-04-27",58.6586,59.3687,58.5917,58.7924,259300.0],["2018-04-30",59.0136,59.3121,58.2315,58.2573,242400.0],["2018-05-01",58.0566,58.283,57.5677,58.2418,191000.0],["2018-05-02",58.0103,58.0103,56.729,57.2693,368600.0],["2018-05-03",60.3926,60.4595,55.7154,55.9932,492700.0],["2018-05-04",55.8183,56.7239,55.4941,56.585,277900.0],["2018-05-07",56.6724,57.0069,56.3328,56.9091,342900.0],["2018-05-08",56.9452,57.1716,56.7085,57.0378,404500.0],["2018-05-09",57.151,57.2487,56.7548,57.0532,230600.0],["2018-05-10",57.1767,57.4854,56.8011,57.4803,301800.0],["2018-05-11",57.4649,57.7324,57.3465,57.6038,353200.0],["2018-05-14",57.802,58.0679,57.5881,57.6351,456100.0],["2018-05-15",57.4369,57.9219,57.1918,57.3639,344000.0],["2018-05-16",57.4004,57.5829,56.9779,57.2961,380500.0],["2018-05-17",57.3639,57.6925,57.2074,57.5516,284400.0],["2018-05-18",57.6559,57.7446,57.2231,57.5986,261600.0],["2018-05-21",57.8854,58.3287,57.828,58.0523,373800.0],["2018-05-22",58.094,58.4904,57.8593,58.2557,422600.0],["2018-05-23",58.1305,58.3026,57.8802,58.1462,227300.0],["2018-05-24",58.021,58.2401,57.39,58.0627,296900.0],["2018-05-25",57.9063,58.0106,57.6924,57.8541,195900.0],["2018-05-29",57.6351,57.682,56.7537,57.1396,444800.0],["2018-05-30",57.6455,58.5582,57.5933,58.2974,605800.0],["2018-05-31",58.2818,58.2818,57.2596,57.3065,610600.0],["2018-06-01",57.9063,57.948,57.5047,57.5725,211600.0],["2018-06-04",57.7394,57.9532,57.4838,57.5725,345200.0],["2018-06-05",57.4108,57.7498,57.0144,57.3378,537600.0],["2018-06-06",57.5829,57.8176,57.1657,57.7915,401200.0],["2018-06-07",57.8854,57.9741,57.343,57.948,265600.0],["2018-06-08",57.9584,58.2348,57.7029,58.2192,159300.0],["2018-06-11",58.3079,58.3548,57.8281,57.948,169800.0],["2018-06-12",58.0001,58.4069,57.1865,57.2648,264800.0],["2018-06-13",57.3691,57.5256,56.2269,57.2387,885400.0],["2018-06-14",57.4212,57.4525,56.9049,57.2491,328700.0],["2018-06-15",57.0562,57.5933,56.4929,57.5673,742500.0],["2018-06-18",56.9414,57.1865,56.665,57.124,268700.0],["2018-06-19",56.8111,57.2752,56.8111,57.2074,304600.0],["2018-06-20",57.3639,57.4421,56.8371,56.8684,171900.0],["2018-06-21",56.665,56.6807,55.8358,55.9192,243800.0],["2018-06-22",56.1435,56.3104,55.7054,56.3052,350500.0],["2018-06-25",56.326,56.6441,55.8201,56.1278,245100.0],["2018-06-26",56.18,56.1904,55.575,55.7419,285900.0],["2018-06-27",55.695,56.0757,55.1526,55.1839,294200.0],["2018-06-28",55.043,55.4811,54.8553,55.3768,423900.0],["2018-06-29",55.6271,56.5138,55.3299,55.9766,431000.0],["2018-07-02",55.7523,55.8931,54.9231,55.1056,403000.0],["2018-07-03",55.2986,56.373,55.2986,55.7419,174600.0],["2018-07-05",56.0548,56.1591,55.3872,55.5593,341400.0],["2018-07-06",55.4446,56.1956,55.1369,55.9713,210000.0],["2018-07-09",56.253,57.1813,56.1122,57.1709,186000.0],["2018-07-10",57.2752,57.4369,56.7432,57.0979,183600.0],["2018-07-11",56.8528,57.4264,56.8371,57.3326,255200.0],["2018-07-12",56.8617,56.8617,56.0978,56.2286,494700.0],["2018-07-13",56.1449,56.7414,56.0455,56.5635,202200.0],["2018-07-16",56.6524,57.1652,56.5425,56.778,272900.0],["2018-07-17",56.8512,57.207,56.7047,56.9977,321900.0],["2018-07-18",57.0239,57.3483,56.642,57.2646,669900.0],["2018-07-19",57.0553,57.5575,56.7675,57.5366,285100.0],["2018-07-20",57.4163,57.793,57.275,57.6099,171400.0],["2018-07-23",57.5523,58.1854,57.5471,58.0755,273300.0],["2018-07-24",58.1645,58.6301,58.0232,58.1959,502100.0],["2018-07-25",58.2325,58.3371,57.6674,58.2586,211100.0],["2018-07-26",58.4627,59.2632,58.4627,59.0905,232100.0],["2018-07-27",59.0906,59.5614,58.6563,58.8551,214300.0],["2018-07-30",58.6824,59.1847,58.4365,58.5046,355900.0],["2018-07-31",58.6458,59.0853,58.3214,58.9597,267500.0],["2018-08-01",58.9754,59.3574,58.8342,58.9702,383200.0],["2018-08-02",58.3685,60.0637,57.207,59.4568,419000.0],["2018-08-03",58.3685,59.4463,58.3685,59.0068,223200.0],["2018-08-06",58.9807,59.2998,58.9807,59.169,142900.0],["2018-08-07",59.2998,59.4882,58.6615,58.7138,184400.0],["2018-08-08",58.7034,58.7034,58.2587,58.4209,176900.0],["2018-08-09",58.4051,58.515,58.3214,58.4104,262600.0],["2018-08-10",58.1122,58.1122,57.793,57.9552,184900.0],["2018-08-13",58.0755,58.2587,57.6308,57.929,174800.0],["2018-08-14",58.1592,58.5255,57.929,58.358,371400.0],["2018-08-15",58.0808,58.7348,58.0808,58.3476,344500.0],["2018-08-16",58.6824,59.326,58.6824,59.0173,409900.0],["2018-08-17",58.7976,59.3835,58.7034,59.2789,180600.0],["2018-08-20",59.3574,59.7393,59.3574,59.551,368900.0],["2018-08-21",59.5457,59.8073,59.2423,59.3731,200900.0],["2018-08-22",59.0696,59.169,58.4522,58.4941,208300.0],["2018-08-23",58.5516,58.5516,57.8244,58.0127,342700.0],["2018-08-24",58.1802,58.4052,57.9395,58.3214,196800.0],["2018-08-27",58.604,59.033,58.5569,58.7243,214300.0],["2018-08-28",58.876,58.876,58.2011,58.2691,366100.0],["2018-08-29",58.29,58.5673,58.0441,58.311,253300.0],["2018-08-30",58.1906,58.2168,57.7302,58.1383,241300.0],["2018-08-31",57.9657,58.3005,57.7198,58.2639,272600.0],["2018-09-04",58.2953,58.8656,58.1906,58.8342,167400.0],["2018-09-05",58.6615,59.3522,58.6354,59.1063,331900.0],["2018-09-06",59.1429,59.3626,58.9179,59.0749,182100.0],["2018-09-07",59.0749,59.2161,58.7505,58.876,150200.0],["2018-09-10",58.9754,59.0958,58.5359,58.5621,249600.0],["2018-09-11",58.311,59.0696,57.8924,58.6615,276500.0],["2018-09-12",58.5255,58.5255,57.3953,57.5523,224800.0],["2018-09-13",57.6517,58.515,57.6465,58.1906,429600.0],["2018-09-14",58.2901,59.2004,58.2901,59.1272,311200.0],["2018-09-17",59.1585,59.1585,58.4575,58.6144,296800.0],["2018-09-18",58.6249,59.2946,58.4732,59.2109,215200.0],["2018-09-19",59.2318,59.7969,59.2213,59.3783,262500.0],["2018-09-20",59.5771,59.9852,59.3888,59.823,290800.0],["2018-09-21",59.8492,59.8492,59.3103,59.3888,502800.0],["2018-09-24",59.3783,59.5876,58.5935,58.5987,337600.0],["2018-09-25",58.7766,58.8865,58.243,58.3057,216400.0],["2018-09-26",58.3424,58.4365,57.7878,57.8192,263300.0],["2018-09-27",57.8244,58.1383,57.5628,57.5889,216900.0],["2018-09-28",57.343,58.3005,57.3378,58.0598,430100.0],["2018-10-01",58.2691,58.3737,57.3692,57.5471,238500.0],["2018-10-02",57.4634,57.8296,57.2122,57.7878,235900.0],["2018-10-03",58.0546,58.2168,57.5314,57.8139,578400.0],["2018-10-04",57.793,58.2325,57.7354,57.997,267800.0],["2018-10-05",57.9971,58.3319,57.8035,57.8715,201800.0],["2018-10-08",57.7041,58.6092,57.7041,58.5046,273400.0],["2018-10-09",58.3633,59.1428,58.1697,58.6301,242500.0],["2018-10-10",58.4208,58.7138,57.0553,57.0971,339300.0],["2018-10-11",56.689,56.8041,54.3712,54.4445,403900.0],["2018-10-12",55.122,55.122,52.5222,53.4046,505100.0],["2018-10-15",53.2628,53.7092,53.1315,53.1682,169700.0],["2018-10-16",53.4728,53.6724,52.9529,53.6147,356400.0],["2018-10-17",53.4728,53.8405,52.8268,53.5831,455700.0],["2018-10-18",53.5254,54.0926,53.1157,53.2943,363800.0],["2018-10-19",53.0947,53.9403,52.7848,53.6882,327600.0],["2018-10-22",53.8983,54.0716,53.0054,53.1735,491800.0],["2018-10-23",52.4119,53.7512,52.2176,53.3888,447900.0],["2018-10-24",53.2522,53.7092,51.7239,51.7554,337700.0],["2018-10-25",51.9917,52.7585,51.7239,52.4171,242500.0],["2018-10-26",51.9917,52.727,51.5873,52.2858,223600.0],["2018-10-29",52.7585,53.3678,52.1703,52.6167,278300.0],["2018-10-30",52.8426,53.956,52.7165,53.8825,373300.0],["2018-10-31",54.6231,55.0695,52.4802,52.5379,499800.0],["2018-11-01",52.538,53.0684,52.0442,52.7953,368100.0],["2018-11-02",53.1262,53.4676,52.3541,52.6745,412900.0],["2018-11-05",52.9634,53.8983,52.9634,53.5674,321800.0],["2018-11-06",53.3783,54.4078,53.3783,54.2607,282000.0],["2018-11-07",54.5075,55.6315,54.3447,55.5527,590600.0],["2018-11-08",55.3847,56.2723,55.2744,55.7681,547800.0],["2018-11-09",55.6473,56.204,55.6053,55.9309,398600.0],["2018-11-12",55.8416,56.1935,55.038,55.101,334000.0],["2018-11-13",55.2166,55.7523,54.7176,54.7859,276900.0],["2018-11-14",55.0222,55.0222,53.4466,53.6567,238400.0],["2018-11-15",53.3368,55.1012,52.9637,54.984,331000.0],["2018-11-16",54.6908,55.1439,54.4829,54.9467,397900.0],["2018-11-19",54.7068,55.6076,54.6321,55.0533,499700.0],["2018-11-20",54.8507,55.1705,54.0085,54.1471,395900.0],["2018-11-21",54.1471,55.4797,53.8699,54.968,447500.0],["2018-11-23",54.4562,55.3198,54.4082,54.888,122400.0],["2018-11-26",55.4637,55.7569,54.9786,55.1385,306300.0],["2018-11-27",55.0852,55.4104,54.6375,54.8294,500400.0],["2018-11-28",54.7547,55.5277,54.323,55.4584,414400.0],["2018-11-29",55.1918,55.5703,54.7814,54.7974,437900.0],["2018-11-30",54.8187,55.4157,54.5468,54.5628,1883100.0],["2018-12-03",55.0426,55.2345,54.1257,54.936,414600.0],["2018-12-04",54.9147,55.0586,52.8304,52.9637,326900.0],["2018-12-06",52.1855,52.2547,50.8582,51.8869,620100.0],["2018-12-07",51.6684,52.2228,50.6236,50.7409,487900.0],["2018-12-10",50.6609,50.6663,49.3763,49.9093,359400.0],["2018-12-11",50.4317,50.7835,49.259,49.291,428100.0],["2018-12-12",49.9733,50.0586,49.1204,49.1897,468700.0],["2018-12-13",49.6268,49.6481,48.8059,48.8219,479900.0],["2018-12-14",48.3315,48.8592,48.1982,48.7313,645500.0],["2018-12-17",48.6247,49.4669,47.7079,47.9424,429500.0],["2018-12-18",48.1876,48.8859,48.0117,48.2569,405500.0],["2018-12-19",48.2462,48.9019,47.5159,47.7771,481400.0],["2018-12-20",47.4626,48.1556,47.2761,47.6439,422800.0],["2018-12-21",47.5533,48.6567,46.9669,47.0362,528800.0],["2018-12-24",46.7324,46.7324,45.4104,45.4584,169600.0],["2018-12-26",45.4531,47.1748,44.872,47.1588,601700.0],["2018-12-27",46.5778,47.5586,46.0607,47.5426,423100.0],["2018-12-28",47.7025,48.1609,47.2281,47.6439,333400.0],["2018-12-31",47.7132,48.3048,47.5373,48.2569,413600.0],["2019-01-02",47.5799,48.1449,47.2814,47.6919,477100.0],["2019-01-03",47.4733,48.0863,47.3027,47.4946,235700.0],["2019-01-04",48.1556,48.9072,48.017,48.2249,526900.0],["2019-01-07",48.033,48.3901,47.7611,47.8358,433800.0],["2019-01-08",48.1236,48.3368,47.4573,47.8944,306800.0],["2019-01-09",48.001,49.2643,48.001,49.1098,627400.0],["2019-01-10",49.0618,49.8774,49.0085,49.84,370500.0],["2019-01-11",49.5629,49.9307,49.3283,49.7867,294600.0],["2019-01-14",49.4816,49.9473,49.4227,49.685,405900.0],["2019-01-15",49.6636,50.0383,49.5351,49.9795,284100.0],["2019-01-16",50.2096,50.8092,49.851,50.5897,374400.0],["2019-01-17",50.381,51.4463,50.381,51.093,653800.0],["2019-01-18",51.382,51.4356,51.093,51.3713,308900.0],["2019-01-22",51.4302,51.7461,50.82,51.0073,265300.0],["2019-01-23",51.2375,51.6444,50.4184,51.2268,282400.0],["2019-01-24",51.0234,51.3713,50.7718,50.8681,396300.0],["2019-01-25",51.2429,51.2589,50.6219,50.7236,177900.0],["2019-01-28",50.3328,50.8093,49.9474,50.6272,301100.0],["2019-01-29",50.5148,50.8628,50.1401,50.5202,312200.0],["2019-01-30",50.6647,51.1786,50.1347,50.7878,478000.0],["2019-01-31",49.337,51.3071,48.2878,51.0662,653100.0],["2019-02-01",51.0876,51.3874,50.29,50.6754,530700.0],["2019-02-04",50.5683,50.745,50.1882,50.5094,293700.0],["2019-02-05",50.5683,50.9003,50.1883,50.8307,458600.0],["2019-02-06",50.7182,51.0448,50.6272,51.0448,339300.0],["2019-02-07",50.8895,51.5587,50.8895,51.5319,435800.0],["2019-02-08",51.2696,51.5748,50.8681,51.4302,533800.0],["2019-02-11",51.5052,51.9013,51.093,51.7889,412200.0],["2019-02-12",52.1583,52.5759,51.9763,52.3189,434900.0],["2019-02-13",52.4688,53.0737,52.1637,52.2386,354300.0],["2019-02-14",51.8746,52.335,51.7033,51.7461,420000.0],["2019-02-15",52.2118,52.8221,52.0834,52.517,386800.0],["2019-02-19",52.3564,52.972,52.1904,52.8382,519000.0],["2019-02-20",52.7954,53.6091,52.5438,53.4538,323500.0],["2019-02-21",53.486,53.486,52.8596,53.138,311100.0],["2019-02-22",53.2343,53.502,52.8489,53.3789,231000.0],["2019-02-25",53.4806,53.7429,53.0362,53.1594,276800.0],["2019-02-26",52.9453,53.5288,52.7633,53.3307,347000.0],["2019-02-27",53.138,53.4699,52.9506,53.0202,366900.0],["2019-02-28",53.0255,53.5555,52.8382,53.3521,354300.0],["2019-03-01",53.6573,53.8072,53.1594,53.411,245000.0],["2019-03-04",53.5074,53.5074,52.6508,52.7954,318100.0],["2019-03-05",52.9185,52.9185,52.2065,52.6562,243100.0],["2019-03-06",52.6508,52.8649,52.0352,52.0994,234200.0],["2019-03-07",52.0512,52.0512,51.4302,51.5748,360400.0],["2019-03-08",51.2268,51.6497,50.8574,51.4891,293400.0],["2019-03-11",51.7086,51.7889,51.3285,51.4463,412900.0],["2019-03-12",51.4998,51.8532,51.3874,51.6979,398100.0],["2019-03-13",51.9763,52.0084,51.4731,51.5373,393700.0],["2019-03-14",51.5855,51.8799,51.3071,51.8692,298600.0],["2019-03-15",51.9227,52.4313,51.8853,52.1476,937800.0],["2019-03-18",52.0191,52.865,52.0191,52.3992,508200.0],["2019-03-19",52.4634,52.6294,51.4249,51.5266,266600.0],["2019-03-20",51.3713,51.3928,50.5362,50.5683,336000.0],["2019-03-21",50.381,51.2268,50.1882,51.0662,334600.0],["2019-03-22",50.6915,51.2643,50.6379,50.7022,428800.0],["2019-03-25",50.6326,51.2161,50.6326,50.9966,399900.0],["2019-03-26",50.8199,51.7354,50.8199,51.4249,356400.0],["2019-03-27",51.4731,51.8478,51.3125,51.4302,284500.0],["2019-03-28",51.5855,51.7568,50.9056,51.2429,285500.0],["2019-03-29",51.6604,51.6604,51.2161,51.5052,453800.0],["2019-04-01",51.896,52.0459,51.4195,51.912,546100.0],["2019-04-02",51.9335,51.9335,51.291,51.3874,331300.0],["2019-04-03",51.7836,51.7996,51.2536,51.5159,222400.0],["2019-04-04",51.6176,51.8371,51.2804,51.6283,185100.0],["2019-04-05",51.6337,51.7568,51.457,51.7193,479600.0],["2019-04-08",51.6176,51.7996,51.4035,51.7996,275900.0],["2019-04-09",51.5962,51.5962,51.1786,51.3285,337700.0],["2019-04-10",51.3874,51.9013,51.1358,51.8317,271800.0],["2019-04-11",51.9281,52.4474,51.7514,52.335,254600.0],["2019-04-12",52.6736,52.808,52.4156,52.7166,256700.0],["2019-04-15",52.7059,52.9047,52.5177,52.6736,135900.0],["2019-04-16",52.9101,53.5498,52.7919,53.5444,307800.0],["2019-04-17",53.6896,53.7326,53.1789,53.3939,411200.0],["2019-04-18",53.3939,54.2916,53.3778,53.7541,477900.0],["2019-04-22",53.6734,53.6734,53.0821,53.6036,315800.0],["2019-04-23",53.6412,54.4152,53.5874,54.3615,356800.0],["2019-04-24",54.2809,54.7485,54.2809,54.4582,253800.0],["2019-04-25",54.0013,54.6894,53.7326,54.3884,274900.0],["2019-04-26",54.5066,54.8022,54.2808,54.7377,229200.0],["2019-04-29",54.7754,55.528,54.6625,55.2646,246600.0],["2019-04-30",55.2484,55.6785,54.684,55.6516,615500.0],["2019-05-01",55.6032,55.9956,55.3989,55.3989,375700.0],["2019-05-02",56.1569,56.1945,54.5335,55.0925,478600.0],["2019-05-03",55.0764,55.7107,54.9098,55.6408,660200.0],["2019-05-06",55.2377,56.0547,55.2162,56.0225,390300.0],["2019-05-07",55.7,55.9902,54.8829,55.0549,407400.0],["2019-05-08",54.7324,55.5172,54.5335,54.8345,257600.0],["2019-05-09",54.3991,54.9635,54.3776,54.7754,208900.0],["2019-05-10",54.6195,55.5656,54.4206,55.4366,239100.0],["2019-05-13",54.7646,54.8883,53.5659,53.8992,342900.0],["2019-05-14",54.0793,54.5104,53.7464,54.183,306600.0],["2019-05-15",53.8937,54.2266,53.8392,54.1775,269900.0],["2019-05-16",54.3085,54.7614,54.0793,54.4613,165800.0],["2019-05-17",54.0847,54.5704,53.8883,54.0247,278900.0],["2019-05-20",54.0356,54.3849,54.0138,54.1939,161700.0],["2019-05-21",54.3794,54.8269,54.3085,54.6632,266400.0],["2019-05-22",54.4776,54.8705,54.2866,54.8433,185800.0],["2019-05-23",54.4777,54.5377,53.7955,54.1939,299100.0],["2019-05-24",54.4013,54.5541,53.9756,54.434,242700.0],["2019-05-28",54.494,54.5704,53.6646,53.7519,391700.0],["2019-05-29",53.7464,54.1939,53.5718,54.0629,364900.0],["2019-05-30",54.1011,54.5595,53.6264,53.8392,281800.0],["2019-05-31",53.4408,53.7846,53.228,53.5882,416700.0],["2019-06-03",53.4845,54.4667,53.479,54.4176,613400.0],["2019-06-04",54.8433,55.3999,54.5813,55.3671,378400.0],["2019-06-05",55.1161,55.8255,55.067,55.5527,427400.0],["2019-06-06",55.58,55.7382,55.258,55.4053,413200.0],["2019-06-07",55.3671,55.6018,55.007,55.0506,231300.0],["2019-06-10",55.1161,55.2635,54.7123,55.0234,589800.0],["2019-06-11",55.3453,55.449,54.685,55.1489,400100.0],["2019-06-12",55.2307,55.5963,55.1107,55.5909,312700.0],["2019-06-13",55.891,56.8951,55.6455,56.8842,542000.0],["2019-06-14",57.0316,57.1571,56.6332,56.9879,324400.0],["2019-06-17",56.9879,57.0316,56.4367,56.4695,259200.0],["2019-06-18",56.4695,56.8678,56.0984,56.3931,238700.0],["2019-06-19",56.3494,56.7641,56.3494,56.5295,241500.0],["2019-06-20",56.7696,56.8951,55.9947,56.6987,365500.0],["2019-06-21",56.4804,56.5459,56.0984,56.2075,482800.0],["2019-06-24",56.1966,56.6387,55.8965,55.962,165900.0],["2019-06-25",55.8474,56.2075,55.7273,55.9019,403000.0],["2019-06-26",56.0111,56.2075,55.1052,55.1161,410400.0],["2019-06-27",55.3126,55.7328,55.2526,55.7273,341600.0],["2019-06-28",55.8146,56.4422,55.58,55.9183,701300.0],["2019-07-01",56.4313,56.4804,55.9183,56.3276,401800.0],["2019-07-02",56.4422,56.6878,56.0875,56.6878,362400.0],["2019-07-03",56.8787,57.55,56.8023,57.5008,173700.0],["2019-07-05",57.5008,57.7082,57.3262,57.7082,327900.0],["2019-07-08",57.5882,57.8283,57.3917,57.4572,285600.0],["2019-07-09",57.299,57.7028,57.228,57.6209,497100.0],["2019-07-10",57.7464,57.8064,57.3535,57.5172,326200.0],["2019-07-11",57.6318,57.7628,57.1079,57.3262,322400.0],["2019-07-12",57.3536,57.885,57.2605,57.6385,532800.0],["2019-07-15",57.8138,57.8138,57.1893,57.5125,349600.0],["2019-07-16",57.6166,57.9671,57.5234,57.6001,428800.0],["2019-07-17",57.5015,57.518,56.8168,56.899,263000.0],["2019-07-18",56.8715,57.4139,56.8715,57.3426,241700.0],["2019-07-19",57.4741,57.5946,56.8113,56.8551,233600.0],["2019-07-22",56.8606,56.9592,56.4771,56.4991,221600.0],["2019-07-23",56.5867,56.7237,56.3512,56.5922,239500.0],["2019-07-24",56.4005,56.9318,56.3621,56.7346,339700.0],["2019-07-25",56.7346,56.8387,56.1759,56.2142,257300.0],["2019-07-26",56.2087,56.8606,55.9294,56.7894,398300.0],["2019-07-29",56.7291,57.003,55.9841,56.2197,311600.0],["2019-07-30",55.9458,56.4059,55.891,56.2307,199700.0],["2019-07-31",56.1978,56.8277,55.8198,56.0828,451700.0],["2019-08-01",56.0937,56.3347,55.0584,55.3378,332600.0],["2019-08-02",55.2392,55.6664,55.1351,55.2446,242400.0],["2019-08-05",54.7023,54.7899,53.53,53.6177,553400.0],["2019-08-06",53.6396,55.0419,53.5246,54.8009,450100.0],["2019-08-07",53.8478,55.409,53.0589,55.2008,450200.0],["2019-08-08",55.5295,56.6579,55.5295,56.5703,435000.0],["2019-08-09",56.4005,56.9482,56.2964,56.3292,327600.0],["2019-08-12",56.028,56.3621,55.4528,55.65,155800.0],["2019-08-13",55.524,56.3402,55.4856,56.0554,335000.0],["2019-08-14",55.2994,55.6993,53.8423,54.0011,383200.0],["2019-08-15",54.2202,54.2312,53.7218,53.8258,518400.0],["2019-08-16",54.1929,55.0803,54.171,54.6147,398100.0],["2019-08-19",55.3323,55.3596,54.8831,55.0858,469200.0],["2019-08-20",54.9981,55.0255,54.3024,54.3298,320200.0],["2019-08-21",54.6749,54.7242,54.3627,54.6421,426100.0],["2019-08-22",55.02,55.8198,54.9214,55.5404,328700.0],["2019-08-23",55.3925,55.9349,54.4942,54.7407,343200.0],["2019-08-26",54.9543,55.0967,54.4722,54.9707,337600.0],["2019-08-27",55.2556,55.3487,54.4668,54.8119,466600.0],["2019-08-28",54.6092,55.1296,54.4613,54.6695,268600.0],["2019-08-29",55.0639,55.2884,54.8228,54.9817,181600.0],["2019-08-30",55.3104,55.6555,55.1077,55.3104,219100.0],["2019-09-03",54.8831,55.776,54.7297,55.6555,388200.0],["2019-09-04",56.2361,56.28,55.6993,56.1156,245400.0],["2019-09-05",56.7346,57.4577,56.4224,56.8771,408900.0],["2019-09-06",56.7894,57.0797,56.4059,56.8606,328200.0],["2019-09-09",57.2331,57.4467,56.8332,57.4303,270800.0],["2019-09-10",57.496,57.496,56.9154,57.0633,459200.0],["2019-09-11",57.1455,57.5125,56.6251,57.5125,293400.0],["2019-09-12",57.518,58.2739,57.2495,58.2356,427500.0],["2019-09-13",58.2684,58.5368,58.0219,58.3725,548400.0],["2019-09-16",58.0164,59.2544,57.8576,59.2051,523400.0],["2019-09-17",59.0572,59.364,59.0025,59.353,401700.0],["2019-09-18",59.0627,60.0104,58.6519,59.8461,421700.0],["2019-09-19",59.7749,60.1474,59.5229,59.5393,304700.0],["2019-09-20",59.5886,59.7475,58.9587,59.0299,887100.0],["2019-09-23",58.6628,58.9367,58.5369,58.6683,317600.0],["2019-09-24",58.7833,59.0244,58.2465,58.493,307900.0],["2019-09-25",58.504,58.9477,58.2575,58.9093,285200.0],["2019-09-26",58.8874,59.2928,58.6245,58.9915,194300.0],["2019-09-27",59.2709,59.2709,58.3451,58.6081,220500.0],["2019-09-30",58.7724,59.2051,58.4656,59.0791,310700.0],["2019-10-01",59.2106,59.5119,57.759,57.7754,373400.0],["2019-10-02",57.9014,58.2903,56.1046,56.3785,274000.0],["2019-10-03",56.1649,56.5484,55.8746,56.3621,261600.0],["2019-10-04",56.384,57.14,56.1759,57.1181,184900.0],["2019-10-07",56.9482,56.9647,56.4552,56.4552,349700.0],["2019-10-08",56.0882,56.2416,55.0529,55.0638,366200.0],["2019-10-09",55.4692,55.7541,54.9543,55.4473,343600.0],["2019-10-10",55.5514,56.1704,55.5295,55.9458,237600.0],["2019-10-11",56.4245,57.1838,56.3144,56.5565,346800.0],["2019-10-14",56.4245,56.7051,56.3915,56.408,224100.0],["2019-10-15",56.5345,56.9142,56.342,56.375,218700.0],["2019-10-16",56.3144,56.397,55.8743,56.2484,348600.0],["2019-10-17",56.529,57.0187,56.3365,56.9912,403200.0],["2019-10-18",56.8206,57.3213,56.6115,57.2388,162300.0],["2019-10-21",57.712,57.8715,57.4589,57.6185,213900.0],["2019-10-22",57.4644,57.5194,56.8592,56.9252,233300.0],["2019-10-23",56.9582,57.767,56.6721,56.9747,141000.0],["2019-10-24",57.0737,57.1892,55.8852,56.3199,156400.0],["2019-10-25",56.1659,56.3034,55.8138,56.2374,152900.0],["2019-10-28",56.529,56.7271,56.1879,56.3859,225300.0],["2019-10-29",56.2759,56.9087,56.2594,56.8757,334800.0],["2019-10-30",55.3736,58.5923,55.0214,56.9197,497900.0],["2019-10-31",56.7161,57.3323,56.1274,57.2443,338200.0],["2019-11-01",57.5359,58.1852,57.3323,57.9706,278300.0],["2019-11-04",58.0751,58.2787,57.1343,57.4974,389300.0],["2019-11-05",57.9431,58.7739,57.833,58.6969,291100.0],["2019-11-06",58.6639,59.4232,58.4383,59.3296,306800.0],["2019-11-07",59.4231,60.408,59.3901,59.9954,561600.0],["2019-11-08",59.7918,60.8812,59.6212,60.8097,441600.0],["2019-11-11",60.419,61.0078,60.2485,60.4246,384400.0],["2019-11-12",60.353,60.8537,60.188,60.6996,254700.0],["2019-11-13",60.3695,60.6006,59.9679,60.5676,396600.0],["2019-11-14",60.4893,60.713,60.2935,60.7074,285800.0],["2019-11-15",60.8641,60.8753,60.5564,60.769,367500.0],["2019-11-18",60.7074,60.7074,60.2935,60.411,366100.0],["2019-11-19",60.5284,60.7186,60.3215,60.4054,396500.0],["2019-11-20",60.2767,60.9088,60.0362,60.8752,381500.0],["2019-11-21",60.5788,60.8137,59.8181,59.9187,311300.0],["2019-11-22",60.1257,60.355,59.5887,60.1089,664000.0],["2019-11-25",60.053,60.4725,60.0474,60.3159,285500.0],["2019-11-26",60.5228,61.6863,60.3774,61.5968,825400.0],["2019-11-27",61.8765,61.9157,61.3004,61.8709,270100.0],["2019-11-29",61.7199,61.8709,61.3115,61.3675,166800.0],["2019-12-02",61.5912,61.5912,60.8976,61.0822,611800.0],["2019-12-03",60.7634,61.1102,60.2152,60.618,446000.0],["2019-12-04",60.6739,61.429,60.6068,61.1549,310700.0],["2019-12-05",61.0598,61.278,60.7913,61.1493,245600.0],["2019-12-06",61.759,61.9772,61.5353,61.759,301600.0],["2019-12-09",61.6863,62.1897,61.4122,61.9716,198800.0],["2019-12-10",61.9157,62.1674,61.6584,61.9492,301800.0],["2019-12-11",61.9212,62.2401,61.3115,61.6192,274200.0],["2019-12-12",61.759,62.5701,61.6304,62.0163,385400.0],["2019-12-13",61.7814,62.0723,61.3283,61.429,301200.0],["2019-12-16",61.787,62.2457,61.5744,61.994,539700.0],["2019-12-17",62.1002,62.447,62.1002,62.4135,530400.0],["2019-12-18",62.4191,62.4303,61.7535,61.938,325500.0],["2019-12-19",62.0499,62.0555,61.5856,61.9212,324800.0],["2019-12-20",62.3352,62.503,61.7199,61.8653,857300.0],["2019-12-23",61.8821,61.9268,60.9703,61.1997,392800.0],["2019-12-24",61.306,61.3451,61.0151,61.0151,91500.0],["2019-12-26",61.1214,61.3563,60.92,61.1326,102500.0],["2019-12-27",61.2556,61.4402,61.0598,61.071,120900.0],["2019-12-30",61.1326,61.2892,60.9032,61.2276,236500.0],["2019-12-31",61.1102,61.6248,61.099,61.3339,216600.0],["2020-01-02",61.5297,62.1786,61.2556,62.1786,539400.0],["2020-01-03",61.4738,62.0052,61.4234,61.8933,332000.0],["2020-01-06",61.4961,61.7423,61.2388,61.401,286700.0],["2020-01-07",61.3227,61.5465,60.9927,61.1493,266200.0],["2020-01-08",61.3563,61.6192,61.0654,61.2612,233400.0],["2020-01-09",61.5017,61.787,61.278,61.7646,195200.0],["2020-01-10",61.8597,61.9604,61.2109,61.3507,235800.0],["2020-01-13",61.5633,61.7926,61.2444,61.485,225000.0],["2020-01-14",61.4007,62.0298,61.1873,61.822,336900.0],["2020-01-15",61.6647,61.9455,61.4569,61.704,247200.0],["2020-01-16",61.8894,62.4622,61.8894,62.1702,273800.0],["2020-01-17",62.2657,62.7712,62.2657,62.5016,293400.0],["2020-01-21",62.3443,62.6083,62.1646,62.1814,450200.0],["2020-01-22",62.3836,62.5914,61.8949,62.1533,451900.0],["2020-01-23",61.7265,62.1084,61.3164,61.9174,274800.0],["2020-01-24",62.0578,62.2769,61.8669,62.0578,259000.0],["2020-01-27",61.1479,61.586,60.9289,60.957,359500.0],["2020-01-28",61.2435,62.1253,61.0918,61.3333,375000.0],["2020-01-29",61.5411,61.7096,61.1143,61.176,400400.0],["2020-01-30",60.8334,62.2039,60.6649,62.1253,424100.0],["2020-01-31",61.9343,61.9961,61.0637,61.103,374700.0],["2020-02-03",61.2996,62.1084,61.1817,61.5187,561200.0],["2020-02-04",61.2659,62.8498,61.2659,61.8332,606200.0],["2020-02-05",62.5016,63.3665,62.2039,63.0801,625100.0],["2020-02-06",63.3103,63.5406,62.8891,62.934,415700.0],["2020-02-07",62.9172,63.681,62.7599,63.6249,309800.0],["2020-02-10",63.6136,63.6136,63.0857,63.4339,345000.0],["2020-02-11",63.7485,64.6078,63.7148,64.327,336400.0],["2020-02-12",64.5179,64.5179,63.6137,63.6586,298100.0],["2020-02-13",63.5069,63.8046,63.2991,63.3609,330200.0],["2020-02-14",63.4058,63.9169,63.1531,63.3609,261300.0],["2020-02-18",63.0913,63.3103,62.5577,62.979,227400.0],["2020-02-19",63.125,63.3103,62.7992,62.9902,398900.0],["2020-02-20",62.8779,63.1306,62.4566,63.0744,266900.0],["2020-02-21",62.7655,62.861,61.6029,61.9736,460600.0],["2020-02-24",60.5863,60.8334,59.6539,59.7606,381800.0],["2020-02-25",59.8112,59.9685,57.1433,57.1826,341000.0],["2020-02-26",57.368,57.9016,56.3065,56.3233,395000.0],["2020-02-27",54.8742,56.2671,54.5428,54.5878,549800.0],["2020-02-28",53.4027,53.8183,51.1504,51.9086,792900.0],["2020-03-02",52.3917,54.7057,51.8749,54.7057,924800.0],["2020-03-03",54.5428,54.8124,51.4481,51.5323,575500.0],["2020-03-04",52.7848,53.7958,51.9817,53.661,389600.0],["2020-03-05",51.9929,52.3018,51.2908,52.1052,711100.0],["2020-03-06",50.4371,52.24,50.2517,52.1165,569100.0],["2020-03-09",48.4825,48.9768,46.7526,47.5839,880700.0],["2020-03-10",49.6732,49.7519,46.7751,48.8139,556900.0],["2020-03-11",47.2525,48.0893,46.2864,46.7919,703200.0],["2020-03-12",43.0793,44.1353,40.3946,40.3946,831700.0],["2020-03-13",42.557,42.8715,38.7827,42.821,706400.0],["2020-03-16",38.1929,38.3895,31.1216,31.5653,805900.0],["2020-03-17",32.5931,34.1939,30.3577,34.1377,1051500.0],["2020-03-18",31.6889,32.7504,24.7187,26.3868,978100.0],["2020-03-19",26.5665,30.0825,25.2916,29.4928,836800.0],["2020-03-20",29.3074,30.5206,28.2908,28.7345,1016900.0],["2020-03-23",27.5214,28.3863,25.314,27.3809,1065500.0],["2020-03-24",29.1614,33.211,27.482,33.211,798500.0],["2020-03-25",33.4918,41.8437,33.4918,39.9172,2060200.0],["2020-03-26",39.5016,40.6642,36.2776,40.4058,1156100.0],["2020-03-27",38.7377,41.2932,38.3726,39.8835,635800.0],["2020-03-30",39.7712,40.3553,37.4852,40.1924,639300.0],["2020-03-31",39.6869,39.8554,38.3277,39.3611,673100.0],["2020-04-01",37.9514,38.7153,36.2889,36.5697,808200.0],["2020-04-02",36.2496,38.7433,36.126,37.2662,784200.0],["2020-04-03",36.6764,37.5077,35.1936,35.9968,619200.0],["2020-04-06",38.2434,39.2488,37.7155,38.7882,624100.0],["2020-04-07",41.0686,42.7143,40.2598,40.5126,551700.0],["2020-04-08",40.6305,43.4051,39.9228,43.04,519600.0],["2020-04-09",44.652,45.9045,44.051,45.208,472800.0],["2020-04-13",45.3765,45.3765,42.776,43.6129,423400.0],["2020-04-14",44.5281,45.0027,42.3757,42.8107,486100.0],["2020-04-15",40.7713,41.3306,39.5171,39.664,582900.0],["2020-04-16",38.602,39.4776,36.3931,37.7433,948700.0],["2020-04-17",37.9975,40.5284,37.8619,40.3137,630000.0],["2020-04-20",38.7714,39.3759,37.5003,37.941,819100.0],["2020-04-21",36.4383,37.1727,35.3988,35.4779,714700.0],["2020-04-22",36.9862,37.1218,35.1559,35.1841,752500.0],["2020-04-23",35.5513,36.1163,34.4158,34.444,502100.0],["2020-04-24",35.2462,35.2914,33.9864,34.8282,423200.0],["2020-04-27",35.1502,36.7885,35.1502,36.4439,540700.0],["2020-04-28",37.9579,38.5511,37.2744,37.924,666800.0],["2020-04-29",39.907,39.9973,39.0934,39.7149,474300.0],["2020-04-30",38.698,39.4155,37.3704,37.4212,506900.0],["2020-05-01",35.9581,36.314,34.3367,35.0372,593400.0],["2020-05-04",34.4497,34.9299,33.591,34.8339,630000.0],["2020-05-05",35.6022,36.2292,34.4723,34.5288,642800.0],["2020-05-06",34.8395,34.8395,33.0374,33.0487,521000.0],["2020-05-07",33.574,35.3762,33.5571,35.1841,799900.0],["2020-05-08",36.2801,37.1783,35.9411,37.1388,614700.0],["2020-05-11",36.3705,36.9693,35.105,35.8959,761200.0],["2020-05-12",36.3874,36.8507,32.7831,33.8113,1431800.0],["2020-05-13",33.3255,33.6588,30.6985,30.8285,981100.0],["2020-05-14",30.7155,31.529,29.1224,31.2409,910900.0],["2020-05-15",30.9414,30.9584,29.546,30.755,1664500.0],["2020-05-18",33.0938,33.4554,32.0374,32.7718,711200.0],["2020-05-19",32.4046,32.495,31.5572,31.5685,546600.0],["2020-05-20",31.9753,32.9696,31.7437,32.8114,665300.0],["2020-05-21",32.817,34.2746,32.6871,34.1842,861800.0],["2020-05-22",34.1785,34.2294,33.0882,33.7887,840900.0],["2020-05-26",35.8338,36.7942,35.105,36.2349,885600.0],["2020-05-27",37.0766,38.2969,36.7885,37.8563,1169400.0],["2020-05-28",38.246,38.2517,35.7151,35.9637,1984500.0],["2020-05-29",35.4383,35.4383,33.7718,34.0316,3486400.0],["2020-06-01",34.2463,34.8734,33.4385,34.0768,972600.0],["2020-06-02",34.4836,34.9638,34.1446,34.8056,1431000.0],["2020-06-03",36.0654,37.7433,35.7095,36.7207,848200.0],["2020-06-04",36.523,37.4156,35.4496,37.2292,1100100.0],["2020-06-05",39.9804,41.3588,39.2516,40.4098,873000.0],["2020-06-08",41.082,42.3418,40.6865,42.3079,683600.0],["2020-06-09",40.7431,41.2628,39.9013,40.3589,805500.0],["2020-06-10",39.8731,39.8731,37.5003,37.6416,660800.0],["2020-06-11",34.7265,36.314,33.9187,34.0825,707400.0],["2020-06-12",36.3761,36.6247,34.1955,35.2124,816800.0],["2020-06-15",33.0882,36.6755,33.0882,36.314,871000.0],["2020-06-16",38.4381,38.6358,36.6416,37.0032,661300.0],["2020-06-17",36.9806,37.6529,36.1897,36.2179,625200.0],["2020-06-18",35.6473,37.184,35.6473,36.7772,690700.0],["2020-06-19",37.3252,37.6642,35.5513,35.7773,2140800.0],["2020-06-22",35.3536,36.0993,34.7661,35.7603,494400.0],["2020-06-23",36.523,36.8507,35.653,35.7773,494500.0],["2020-06-24",35.0146,35.2067,33.8113,34.0881,391700.0],["2020-06-25",33.6362,35.1898,33.4385,34.9807,663500.0],["2020-06-26",34.2802,34.461,32.9922,33.1786,849200.0],["2020-06-29",33.8226,34.8169,33.2238,34.6531,834400.0],["2020-06-30",34.5231,35.9581,34.5231,35.8507,968300.0],["2020-07-01",35.749,36.0146,34.2068,34.3367,503400.0],["2020-07-02",35.3253,35.975,33.6362,33.6701,681100.0],["2020-07-06",34.8734,35.2632,34.1559,34.4949,363000.0],["2020-07-07",33.9299,34.0994,32.6758,32.7323,613200.0],["2020-07-08",32.9696,34.6022,32.8961,33.9751,482500.0],["2020-07-09",33.6983,34.0373,32.0487,32.1052,413300.0],["2020-07-10",32.1335,33.5684,32.1335,33.4723,404400.0],["2020-07-13",33.7944,34.0542,32.9809,33.4272,393500.0],["2020-07-14",33.3873,34.56,33.2507,34.2184,394400.0],["2020-07-15",35.2431,35.6644,34.5941,35.4537,367600.0],["2020-07-16",35.1065,36.7517,35.1065,36.0515,411800.0],["2020-07-17",36.1482,36.1767,35.226,35.2716,802900.0],["2020-07-20",35.0723,35.4822,33.9053,34.2924,700300.0],["2020-07-21",34.6283,35.6814,34.6283,35.2146,772400.0],["2020-07-22",34.7649,35.8807,34.5486,35.7156,636300.0],["2020-07-23",35.4822,36.0059,35.3513,35.9319,345500.0],["2020-07-24",36.1027,36.2166,35.1577,35.2374,188000.0],["2020-07-27",34.7934,34.8902,33.911,34.1501,292500.0],["2020-07-28",33.9566,34.5543,33.8143,33.968,278100.0],["2020-07-29",34.116,35.3854,33.8484,35.2545,398000.0],["2020-07-30",34.1615,34.6454,33.5069,34.6112,415500.0],["2020-07-31",34.5486,34.7422,34.0932,34.5941,379900.0],["2020-08-03",34.7365,35.7953,34.5657,35.2317,380900.0],["2020-08-04",35.2317,35.3342,34.6568,34.9129,388400.0],["2020-08-05",35.3399,36.8883,34.7365,35.5733,630700.0],["2020-08-06",35.7668,36.2393,35.522,35.7953,393200.0],["2020-08-07",35.5904,37.56,35.5904,37.5258,375600.0],["2020-08-10",37.6283,39.0913,37.6283,38.7669,565400.0],["2020-08-11",40.2071,41.1976,39.1995,39.6378,748800.0],["2020-08-12",40.338,40.338,38.4025,38.8238,326400.0],["2020-08-13",38.9945,38.9945,38.0666,38.4879,381900.0],["2020-08-14",38.0097,39.0059,38.004,38.4879,357600.0],["2020-08-17",38.3456,38.5448,37.2868,37.3038,313900.0],["2020-08-18",37.5145,37.9528,37.4006,37.56,339600.0],["2020-08-19",37.8446,38.4367,37.4348,37.6511,331600.0],["2020-08-20",37.0932,37.7934,37.0192,37.4746,315700.0],["2020-08-21",37.412,37.782,36.9794,37.0022,429200.0],["2020-08-24",37.2925,38.3627,37.0591,38.3456,411700.0],["2020-08-25",38.9319,39.2166,37.9984,38.431,375000.0],["2020-08-26",38.3513,38.3513,37.4405,37.6739,372700.0],["2020-08-27",37.8333,39.2223,37.8333,38.3798,259200.0],["2020-08-28",38.8522,38.9205,38.3399,38.7782,347500.0],["2020-08-31",38.6131,38.9832,37.5315,38.0553,489800.0],["2020-09-01",37.6511,38.6359,37.3778,37.9016,382300.0],["2020-09-02",38.0097,38.5335,37.8276,38.2431,363000.0],["2020-09-03",38.6188,39.7403,37.9414,38.2147,431000.0],["2020-09-04",39.4329,39.9509,38.2602,39.0686,562800.0],["2020-09-08",38.4595,38.7327,37.2754,37.6682,598200.0],["2020-09-09",38.0894,39.0401,37.7194,38.5676,694900.0],["2020-09-10",38.6473,39.2564,38.1862,38.226,709800.0],["2020-09-11",38.1805,38.949,37.9699,38.6302,549500.0],["2020-09-14",39.0173,39.5183,38.8124,39.0515,502000.0],["2020-09-15",39.1369,39.2393,37.9016,37.9983,471400.0],["2020-09-16",38.1065,39.3874,38.078,38.7042,540600.0],["2020-09-17",38.1407,38.5391,37.8333,38.0951,1086400.0],["2020-09-18",38.1691,38.6758,37.782,38.2033,1329800.0],["2020-09-21",37.042,37.8162,36.4215,37.2412,766400.0],["2020-09-22",37.2014,38.0951,37.1274,37.4405,678500.0],["2020-09-23",37.5088,38.2033,36.2507,36.2735,555800.0],["2020-09-24",36.2336,37.0534,35.4651,36.3019,511800.0],["2020-09-25",35.8067,36.9509,35.7156,36.7801,405200.0],["2020-09-28",37.5372,38.4481,37.486,38.004,567100.0],["2020-09-29",37.9699,37.9699,36.8598,37.6568,563300.0],["2020-09-30",38.1407,38.6701,37.7137,38.1293,448200.0],["2020-10-01",38.4253,39.6321,38.4253,39.2507,594000.0],["2020-10-02",38.2261,39.9509,38.2261,39.6948,427500.0],["2020-10-05",40.3494,40.7707,40.0022,40.19,442600.0],["2020-10-06",40.7536,41.4139,39.9168,40.19,535700.0],["2020-10-07",40.6739,41.0781,40.0534,40.7593,324100.0],["2020-10-08",41.0781,41.6189,40.8731,41.5221,278800.0],["2020-10-09",42.0117,42.2906,41.4424,41.7839,520200.0],["2020-10-12",41.6416,43.1957,41.6416,43.0648,706200.0],["2020-10-13",42.6151,43.0534,40.617,40.6397,724300.0],["2020-10-14",40.3531,41.3965,40.1697,40.2212,453800.0],["2020-10-15",39.6651,41.3162,39.625,41.1098,303100.0],["2020-10-16",41.1041,41.3449,40.6684,40.8002,304400.0],["2020-10-19",41.1729,41.6946,40.5136,40.5824,561000.0],["2020-10-20",41.2016,41.7748,40.9321,41.3105,266900.0],["2020-10-21",41.0238,42.4628,40.869,42.2678,561400.0],["2020-10-22",42.136,43.4087,41.7003,43.4087,454300.0],["2020-10-23",43.8902,43.9991,42.8468,43.4602,441800.0],["2020-10-26",42.7666,42.7666,41.4538,41.9411,388800.0],["2020-10-27",41.9812,43.5692,41.9124,42.4226,644600.0],["2020-10-28",41.8035,42.7265,41.3277,42.1876,578500.0],["2020-10-29",41.878,43.3284,41.1614,42.6405,699500.0],["2020-10-30",42.3596,43.1793,42.3596,42.9615,559600.0],["2020-11-02",43.2825,44.3259,43.0532,44.1826,621000.0],["2020-11-03",45.031,45.5241,44.1654,44.4119,506200.0],["2020-11-04",43.4316,44.7731,42.8239,43.7182,672300.0],["2020-11-05",43.8272,45.1858,43.6494,44.7329,391600.0],["2020-11-06",44.9622,45.0884,44.1711,44.4119,452500.0],["2020-11-09",48.8835,49.5599,47.8458,48.2357,582400.0],["2020-11-10",48.4822,49.9956,48.1669,49.8523,643900.0],["2020-11-11",49.944,49.944,49.1071,49.7434,392700.0],["2020-11-12",49.1701,49.1931,47.3012,47.7025,404600.0],["2020-11-13",48.4363,49.5657,48.1325,49.4567,378400.0],["2020-11-16",51.3772,51.3887,49.9784,50.9072,481800.0],["2020-11-17",49.9383,51.3658,49.6803,51.3543,440700.0],["2020-11-18",51.4116,52.3862,50.9473,51.0161,377300.0],["2020-11-19",50.546,51.1537,49.9269,51.0333,243700.0],["2020-11-20",50.8326,51.7613,50.3052,51.4403,436100.0],["2020-11-23",52.2257,52.776,51.7097,52.6442,312300.0],["2020-11-24",53.8538,54.3812,52.8678,54.3239,383900.0],["2020-11-25",53.6876,53.957,52.8047,53.4697,245300.0],["2020-11-27",53.3149,53.8882,53.0283,53.3894,168300.0],["2020-11-30",52.6327,53.3723,51.2569,51.2569,957400.0],["2020-12-01",52.5066,52.9365,51.5664,51.6983,400300.0],["2020-12-02",51.4288,51.8473,50.9931,51.6811,448100.0],["2020-12-03",51.6753,51.8301,50.867,51.0677,364500.0],["2020-12-04",51.446,52.4435,51.0963,52.283,329600.0],["2020-12-07",51.8531,52.1569,49.858,50.1218,656200.0],["2020-12-08",49.5829,51.469,49.3765,51.1537,391600.0],["2020-12-09",51.4002,51.4059,50.2536,50.9014,236900.0],["2020-12-10",50.9071,51.6581,50.1963,51.5492,675300.0],["2020-12-11",50.8613,51.4804,50.0128,50.4829,250900.0],["2020-12-14",51.4518,51.4518,49.5886,49.7892,312100.0],["2020-12-15",50.4141,50.5632,49.1013,50.5402,509700.0],["2020-12-16",50.9989,50.9989,49.8007,49.9268,511600.0],["2020-12-17",50.1046,50.2078,49.1128,49.9211,592900.0],["2020-12-18",50.4316,50.6017,49.616,50.0795,1057900.0],["2020-12-21",50.0385,50.0385,48.4718,49.8096,385400.0],["2020-12-22",49.7392,50.0913,49.5397,49.6629,402300.0],["2020-12-23",50.103,50.9773,50.103,50.725,1096200.0],["2020-12-24",50.9597,51.3939,50.4609,51.3821,113100.0],["2020-12-28",51.699,51.7753,50.725,50.901,231400.0],["2020-12-29",51.0653,51.4232,50.326,50.3553,980000.0],["2020-12-30",50.4199,52.0745,50.4199,51.2648,278200.0],["2020-12-31",51.124,51.6462,50.7015,51.4115,346300.0],["2021-01-04",51.9513,52.0099,49.5162,49.968,374300.0],["2021-01-05",50.1206,50.6487,49.3167,50.5607,360300.0],["2021-01-06",51.74,54.1986,51.74,53.9697,441600.0],["2021-01-07",53.9462,54.2279,53.5766,53.7702,367900.0],["2021-01-08",54.2748,54.2748,52.3796,53.4299,248300.0],["2021-01-11",52.7375,53.7702,52.7375,52.8901,254400.0],["2021-01-12",53.2832,53.6411,52.8842,53.1072,629100.0],["2021-01-13",52.9722,53.1835,52.2564,52.362,486600.0],["2021-01-14",52.7219,52.9285,52.0788,52.5508,388200.0],["2021-01-15",51.7896,51.9844,51.0167,51.7483,282700.0],["2021-01-19",52.1201,52.1201,51.2763,51.8192,271000.0],["2021-01-20",51.949,52.7928,51.6244,52.7397,755600.0],["2021-01-21",52.781,53.0406,50.8633,50.8751,542900.0],["2021-01-22",50.3912,50.5682,49.8129,50.0608,242500.0],["2021-01-25",49.8543,50.7866,49.5769,50.763,565000.0],["2021-01-26",51.2173,51.3176,49.5651,49.5887,369600.0],["2021-01-27",49.0518,49.4707,46.7387,46.8744,672600.0],["2021-01-28",51.4297,55.625,51.4297,55.2415,2348700.0],["2021-01-29",54.2856,55.7253,53.5362,55.5483,1320500.0],["2021-02-01",55.6958,55.8729,54.4154,54.4213,932700.0],["2021-02-02",54.7459,55.507,53.2589,55.1353,589900.0],["2021-02-03",54.6987,55.3123,54.0614,55.1294,422100.0],["2021-02-04",55.3654,58.717,54.4744,56.8819,993300.0],["2021-02-05",56.876,59.3483,56.1974,59.0946,1135100.0],["2021-02-08",59.3129,60.9887,59.307,60.7999,863800.0],["2021-02-09",60.676,62.0095,60.3337,61.567,498400.0],["2021-02-10",61.8915,63.3843,61.3486,62.8061,961700.0],["2021-02-11",62.6409,63.9036,62.5465,63.7443,521700.0],["2021-02-12",63.7266,64.1632,63.467,63.7502,582700.0],["2021-02-16",64.1042,64.1396,63.3785,63.8269,457700.0],["2021-02-17",63.1129,64.0157,63.1129,63.6794,423600.0],["2021-02-18",63.1424,63.5614,62.4343,62.9949,394600.0],["2021-02-19",63.5968,63.7384,63.0362,63.4257,402500.0],["2021-02-22",63.4021,65.544,63.1955,65.1663,531900.0],["2021-02-23",65.0955,66.0573,65.0955,65.7505,457100.0],["2021-02-24",65.7505,67.621,65.7505,66.3996,718000.0],["2021-02-25",66.5058,67.0073,64.0688,64.0924,840000.0],["2021-02-26",64.1042,64.7592,62.8356,62.9595,1397000.0],["2021-03-01",63.9331,66.0691,63.9331,64.4583,733300.0],["2021-03-02",64.4996,65.5794,64.175,64.9303,536800.0],["2021-03-03",64.8536,65.9865,64.8536,64.9775,381500.0],["2021-03-04",64.8595,65.4791,63.7443,64.4229,544300.0],["2021-03-05",65.4378,67.1489,64.8241,66.9247,518300.0],["2021-03-08",66.9247,69.0666,66.9011,67.8688,463500.0],["2021-03-09",67.0545,68.571,65.898,67.3377,608600.0],["2021-03-10",67.2964,68.9663,67.0663,68.7834,459200.0],["2021-03-11",68.63,69.1669,68.335,68.335,453600.0],["2021-03-12",69.2083,69.6921,68.6182,69.4915,376200.0],["2021-03-15",69.2614,69.7747,68.4884,69.4679,611500.0],["2021-03-16",68.7834,69.7275,68.5061,68.866,644000.0],["2021-03-17",69.3498,70.0579,68.6477,69.875,665700.0],["2021-03-18",70.4061,71.179,69.6508,69.9222,745800.0],["2021-03-19",69.9222,69.9222,68.3527,68.6123,1986500.0],["2021-03-22",68.3999,68.4471,67.0014,67.5089,566300.0],["2021-03-23",66.7654,67.7567,66.6179,66.9896,593500.0],["2021-03-24",67.5856,68.7893,67.143,67.5443,390800.0],["2021-03-25",67.4381,69.2378,66.7005,68.8837,324800.0],["2021-03-26",69.4856,69.9399,67.8511,68.5356,372700.0],["2021-03-29",67.7331,68.7716,67.1312,67.6918,465500.0],["2021-03-30",67.9278,69.0312,67.8747,68.6772,339100.0],["2021-03-31",68.6241,68.8778,67.3201,67.326,464200.0],["2021-04-01",66.9424,67.6977,66.9365,67.2315,461600.0],["2021-04-05",67.7921,68.5297,67.5266,67.9219,264900.0],["2021-04-06",68.0281,68.5238,67.857,68.2996,537000.0],["2021-04-07",68.2996,68.8896,68.0222,68.6949,283700.0],["2021-04-08",68.2937,69.2673,67.857,69.1788,317300.0],["2021-04-09",69.6567,69.9399,69.4384,69.7688,258100.0],["2021-04-12",69.6626,70.471,69.2319,70.4474,466100.0],["2021-04-13",70.0992,70.2114,69.3676,69.8632,209400.0],["2021-04-14",70.0469,70.9417,70.0173,70.5565,230300.0],["2021-04-15",70.5506,70.6336,69.9284,70.3965,236100.0],["2021-04-16",70.9061,71.0424,70.4025,70.7639,309400.0],["2021-04-19",71.0128,71.0128,70.2069,70.7402,196400.0],["2021-04-20",70.5091,70.9713,69.8336,70.7165,371100.0],["2021-04-21",70.6039,72.5831,70.5862,72.3757,314100.0],["2021-04-22",72.2631,72.2631,71.4809,71.8009,184500.0],["2021-04-23",72.0261,73.5608,72.0261,73.3475,247900.0],["2021-04-26",73.8867,74.2897,72.6601,72.7372,325800.0],["2021-04-27",72.5594,73.5845,72.4409,73.5253,241900.0],["2021-04-28",73.8156,73.9993,72.3757,72.6245,260300.0],["2021-04-29",73.0572,73.6675,72.6601,72.986,253300.0],["2021-04-30",72.749,73.2764,72.1861,72.8023,529400.0],["2021-05-03",73.7742,74.0823,72.6483,73.5016,280300.0],["2021-05-04",73.1638,73.8749,72.5653,73.8038,280600.0],["2021-05-05",73.4127,74.7163,72.8023,74.1652,417500.0],["2021-05-06",74.7163,75.9844,74.4674,75.9785,376400.0],["2021-05-07",75.2259,76.3636,74.7637,76.2629,257200.0],["2021-05-10",76.8436,77.371,75.6585,75.7474,324300.0],["2021-05-11",75.1667,75.4393,74.3845,75.0067,393000.0],["2021-05-12",75.3385,75.3385,74.6511,74.6689,365600.0],["2021-05-13",74.3489,76.814,74.3489,76.4999,387900.0],["2021-05-14",76.5355,77.211,76.091,77.134,446700.0],["2021-05-17",76.7962,77.0925,76.3162,76.7547,320900.0],["2021-05-18",76.5177,77.4303,76.494,76.6659,323500.0],["2021-05-19",76.1918,77.0451,75.3207,77.0332,329000.0],["2021-05-20",77.0273,78.3132,76.5236,78.0287,580200.0],["2021-05-21",78.3487,79.1665,77.0865,77.5606,575600.0],["2021-05-24",78.0347,78.3487,77.4184,78.0643,271400.0],["2021-05-25",77.8569,78.3072,76.7725,76.8851,346300.0],["2021-05-26",76.9207,77.4243,76.0733,77.1873,417100.0],["2021-05-27",77.768,78.7043,77.1162,78.6391,481200.0],["2021-05-28",78.8524,79.3916,77.8628,78.8465,289100.0],["2021-06-01",79.9961,80.8197,79.1605,79.7827,635500.0],["2021-06-02",80.5886,80.9619,79.8183,80.873,801800.0],["2021-06-03",81.3352,81.9278,80.002,81.833,846700.0],["2021-06-04",82.1174,83.6996,81.6019,83.1307,1329800.0],["2021-06-07",82.9398,82.9398,78.4769,78.8389,1457800.0],["2021-06-08",78.365,81.3469,77.3908,81.3271,1041800.0],["2021-06-09",80.9914,81.9393,80.3134,81.6299,727200.0],["2021-06-10",82.5449,82.8411,81.6496,81.6891,601400.0],["2021-06-11",82.1565,82.6502,81.3929,82.2092,501500.0],["2021-06-14",81.9722,82.4066,81.1033,81.4851,383900.0],["2021-06-15",81.5904,82.9069,80.5767,82.3276,588700.0],["2021-06-16",81.9064,84.1181,81.7813,83.3348,1094800.0],["2021-06-17",83.236,83.6836,79.4642,80.2278,708800.0],["2021-06-18",79.0956,80.0896,78.7468,79.642,1254600.0],["2021-06-21",80.3858,81.6167,80.0172,81.4982,600500.0],["2021-06-22",81.1033,81.6496,80.5174,81.5641,466500.0],["2021-06-23",81.7484,82.3408,81.3008,81.8405,298400.0],["2021-06-24",81.8471,82.7226,81.5312,82.6239,325200.0],["2021-06-25",82.6239,83.7166,82.3013,83.5323,744100.0],["2021-06-28",83.3677,83.4401,81.518,81.7418,411700.0],["2021-06-29",82.117,82.3277,80.9519,81.1823,543100.0],["2021-06-30",81.1691,82.2026,80.5635,82.0973,521200.0],["2021-07-01",82.6765,82.953,81.597,82.5185,373200.0],["2021-07-02",82.637,82.9332,80.6425,81.0506,609000.0],["2021-07-06",80.5833,80.8334,79.4906,80.0303,366500.0],["2021-07-07",79.1154,80.4121,79.0166,80.0172,333700.0],["2021-07-08",78.9903,79.6485,78.3781,78.9903,379100.0],["2021-07-09",80.4911,81.36,80.1159,81.2481,379300.0],["2021-07-12",81.0177,82.4527,80.8005,82.3342,420900.0],["2021-07-13",82.2289,82.4461,81.2086,81.4522,403900.0],["2021-07-14",81.6042,82.6154,81.3133,81.5447,400900.0],["2021-07-15",80.8573,83.0119,80.8573,82.9392,462200.0],["2021-07-16",82.9987,84.3206,82.9987,83.6795,438500.0],["2021-07-19",82.1131,82.6154,81.0622,81.5051,458600.0],["2021-07-20",81.7496,84.8427,81.5844,84.195,446800.0],["2021-07-21",84.9088,86.5016,84.7303,85.6556,252900.0],["2021-07-22",85.3913,85.7878,84.3999,84.4792,306400.0],["2021-07-23",85.1238,85.5132,83.8816,84.5396,297800.0],["2021-07-26",84.5195,85.4931,84.0293,84.9962,236300.0],["2021-07-27",84.0361,84.9358,83.5661,84.3718,244100.0],["2021-07-28",84.7008,84.9358,82.8946,83.7339,315000.0],["2021-07-29",84.4993,85.634,83.942,85.2312,242500.0],["2021-07-30",84.835,85.7213,84.7142,84.929,323400.0],["2021-08-02",85.6206,86.7956,84.7612,84.8149,313100.0],["2021-08-03",85.4259,86.0235,84.3382,85.8154,374100.0],["2021-08-04",84.8955,87.6349,84.4994,86.9299,405400.0],["2021-08-05",87.7222,88.5682,87.2858,88.5346,287000.0],["2021-08-06",89.0651,89.6291,88.2392,88.5749,252500.0],["2021-08-09",88.5615,89.5351,87.9438,89.1859,286200.0],["2021-08-10",89.1859,90.3273,89.0852,89.723,295900.0],["2021-08-11",89.6962,90.8511,88.6085,90.8242,293700.0],["2021-08-12",91.1129,91.2875,90.3878,90.9115,269500.0],["2021-08-13",90.8108,91.2338,89.9782,90.2334,162200.0],["2021-08-16",89.8103,91.3882,89.3874,91.3882,317300.0],["2021-08-17",91.4016,92.0596,90.6966,91.4486,271300.0],["2021-08-18",91.1733,91.8783,90.6832,90.8578,209700.0],["2021-08-19",89.8305,91.2405,89.3605,90.2132,230300.0],["2021-08-20",90.0185,92.4155,89.9446,91.8045,241000.0],["2021-08-23",92.3349,92.8452,91.8649,92.0865,224500.0],["2021-08-24",91.885,92.1603,91.0793,91.6232,181400.0],["2021-08-25",91.7508,92.8385,91.4822,92.3014,242500.0],["2021-08-26",92.3013,92.496,90.569,90.7705,296400.0],["2021-08-27",90.757,91.838,90.757,91.838,313200.0],["2021-08-30",92.5498,92.9862,91.6031,91.6031,380900.0],["2021-08-31",91.4083,93.1675,91.4083,92.6169,736500.0],["2021-09-01",92.6169,92.9123,90.9786,91.6903,349300.0],["2021-09-02",91.8918,93.1071,91.5493,93.0668,307900.0],["2021-09-03",93.0869,93.2078,92.2409,92.5229,200000.0],["2021-09-07",92.3349,92.8989,91.4016,91.7105,346100.0],["2021-09-08",91.1331,92.0999,91.0525,91.6769,243400.0],["2021-09-09",91.5561,92.5162,90.381,90.4482,259200.0],["2021-09-10",90.8041,91.0592,88.3735,88.3869,312600.0],["2021-09-13",89.2329,89.4948,87.9908,88.8771,293200.0],["2021-09-14",89.2799,89.2799,86.6815,86.8292,311400.0],["2021-09-15",87.6282,89.2598,87.1851,88.7495,434500.0],["2021-09-16",88.9845,89.5955,88.0445,89.3403,398200.0],["2021-09-17",89.6761,90.2267,88.0378,88.6354,1453200.0],["2021-09-20",86.9836,87.6013,85.5938,87.4805,317800.0],["2021-09-21",87.8565,87.8968,86.5942,87.2723,388900.0],["2021-09-22",88.0915,89.2934,87.5611,88.2459,413700.0],["2021-09-23",88.8636,90.4616,88.8636,89.4343,343500.0],["2021-09-24",88.9845,89.5418,88.7898,88.8972,254400.0],["2021-09-27",89.3749,91.0227,89.3541,90.3927,346100.0],["2021-09-28",89.6865,90.4758,87.9418,88.0456,327400.0],["2021-09-29",88.3641,89.2226,87.8171,87.9141,197800.0],["2021-09-30",88.3018,89.0011,87.104,87.1179,407000.0],["2021-10-01",87.5333,88.7657,86.5917,88.2533,270200.0],["2021-10-04",88.3918,89.5688,87.9002,88.2879,246600.0],["2021-10-05",89.818,91.355,87.8795,91.0296,455000.0],["2021-10-06",90.2957,92.9405,90.2957,92.9405,768000.0],["2021-10-07",93.5775,95.1075,93.1413,94.5675,402900.0],["2021-10-08",94.3044,95.0591,93.4667,93.9998,249800.0],["2021-10-11",94.3667,95.1145,93.3767,93.5498,197700.0],["2021-10-12",93.6259,94.3944,92.7605,93.3975,341900.0],["2021-10-13",93.2382,93.7921,91.2927,92.1512,304400.0],["2021-10-14",93.1524,93.3888,92.6171,93.368,219600.0],["2021-10-15",94.0006,94.091,92.4154,92.4849,230900.0],["2021-10-18",92.2416,92.7909,92.0956,92.5267,266800.0],["2021-10-19",93.5279,93.7503,92.77,93.1524,129900.0],["2021-10-20",93.1733,94.682,93.1733,94.6681,222500.0],["2021-10-21",94.974,95.8987,94.2301,95.6971,243300.0],["2021-10-22",95.9474,97.0737,95.9265,96.8652,170300.0],["2021-10-25",96.893,96.893,95.6902,95.7458,170800.0],["2021-10-26",95.864,96.01,94.3691,94.7654,168400.0],["2021-10-27",94.5569,96.1769,93.6044,93.7504,220000.0],["2021-10-28",94.3413,95.8223,94.0423,95.8083,170000.0],["2021-10-29",95.5789,95.9057,94.2232,94.5847,269800.0],["2021-11-01",95.4051,95.9265,94.4317,94.5082,263800.0],["2021-11-02",94.682,96.3576,94.3066,96.0656,239100.0],["2021-11-03",97.338,101.4331,97.2476,100.8143,540600.0],["2021-11-04",100.8004,100.856,97.7481,99.0205,343100.0],["2021-11-05",99.7575,100.8352,99.0414,99.389,257600.0],["2021-11-08",100.856,100.856,99.0761,100.3415,201900.0],["2021-11-09",99.9313,100.7378,99.0692,100.6544,242500.0],["2021-11-10",100.8143,101.9476,100.6197,101.2871,241500.0],["2021-11-11",101.301,101.5513,100.6544,100.8491,288300.0],["2021-11-12",100.2556,101.3353,99.2404,100.0125,318300.0],["2021-11-15",100.1556,100.2986,99.1117,99.7194,220900.0],["2021-11-16",99.5478,100.37,99.0044,99.9553,297500.0],["2021-11-17",99.5049,101.035,98.8328,100.7776,293100.0],["2021-11-18",101.5211,103.2943,100.606,102.4935,340100.0],["2021-11-19",100.4201,101.7929,99.8052,100.4201,437600.0],["2021-11-22",101.0493,101.8572,99.8123,100.9277,205500.0],["2021-11-23",101.3924,104.1023,101.2638,103.5732,440200.0],["2021-11-24",102.1074,103.1299,101.2924,101.3353,217700.0],["2021-11-26",98.1893,99.9911,96.9667,99.4406,270100.0],["2021-11-29",101.085,101.085,98.6398,98.7685,215800.0],["2021-11-30",97.4314,98.175,94.9504,95.5296,733000.0],["2021-12-01",97.1597,98.9758,95.0219,95.0434,272200.0],["2021-12-02",95.887,98.89,95.215,97.9391,335900.0],["2021-12-03",97.889,98.1965,94.7645,95.5725,270200.0],["2021-12-06",97.3671,98.4968,96.8809,97.2741,310900.0],["2021-12-07",98.4896,99.3619,97.7317,98.0392,194700.0],["2021-12-08",97.8676,99.1474,97.8676,98.747,171800.0],["2021-12-09",98.2251,98.8685,97.3313,97.9391,165000.0],["2021-12-10",98.7113,98.9901,97.8318,98.6827,172300.0],["2021-12-13",98.4896,98.9043,97.2741,97.9891,164600.0],["2021-12-14",98.5397,100.1555,98.5039,98.8686,281000.0],["2021-12-15",98.8757,99.7837,98.2322,99.3476,189300.0],["2021-12-16",100.4272,101.0493,98.747,99.4978,224500.0],["2021-12-17",98.175,99.3762,96.6521,97.0096,891000.0],["2021-12-20",96.3947,96.3947,93.1272,94.4499,293700.0],["2021-12-21",95.4438,97.4029,95.4438,97.1169,229100.0],["2021-12-22",97.1168,98.1038,96.1517,97.7845,157500.0],["2021-12-23",98.1908,98.873,97.8498,98.2561,149900.0],["2021-12-27",98.2417,99.8454,97.3926,99.8309,187800.0],["2021-12-28",99.5551,100.8686,99.5551,100.2155,132900.0],["2021-12-29",100.4985,101.1733,100.1937,100.9048,138900.0],["2021-12-30",101.1516,101.6378,99.156,99.2939,174900.0],["2021-12-31",99.3301,100.7887,99.3301,99.6494,298900.0],["2022-01-03",100.1429,100.796,97.9731,98.4303,247500.0],["2022-01-04",99.2286,100.4622,98.8004,100.1211,306600.0],["2022-01-05",100.4114,100.8613,97.9078,98.1981,262400.0],["2022-01-06",99.3446,100.6944,99.1342,99.8671,235600.0],["2022-01-07",100.3316,100.3896,99.2648,99.947,263400.0],["2022-01-10",100.4622,100.6073,97.4652,99.0181,255500.0],["2022-01-11",98.8512,99.2576,96.4275,98.8004,271500.0],["2022-01-12",98.9745,99.9397,98.3868,99.2503,188500.0],["2022-01-13",99.5709,100.6129,98.6091,98.7767,218200.0],["2022-01-14",97.8149,98.8569,97.3048,98.784,170000.0],["2022-01-18",98.9516,98.9516,96.2264,96.4159,204100.0],["2022-01-19",97.4141,97.4141,94.9658,95.1407,246300.0],["2022-01-20",95.505,97.0425,94.0696,94.2372,254000.0],["2022-01-21",94.1789,94.8711,92.1459,92.4957,282400.0],["2022-01-24",91.971,94.1861,89.4134,93.9967,346300.0],["2022-01-25",92.8163,93.4065,90.7396,92.8236,425000.0],["2022-01-26",93.1296,94.9075,91.2132,92.6487,256200.0],["2022-01-27",93.4283,95.5123,90.5137,91.4173,359200.0],["2022-01-28",91.5411,94.1351,90.7396,94.055,350900.0],["2022-01-31",93.2462,95.1334,93.2316,94.9294,270800.0],["2022-02-01",94.7254,95.7673,93.7271,95.7018,244800.0],["2022-02-02",95.5779,97.436,95.5779,97.0716,242700.0],["2022-02-03",97.1664,97.9314,95.9932,96.3503,288700.0],["2022-02-04",95.8985,97.4505,95.5997,96.2847,229800.0],["2022-02-07",96.2337,96.4013,95.1917,95.5633,236900.0],["2022-02-08",96.0151,97.4214,94.9148,97.1882,422300.0],["2022-02-09",97.9096,98.1865,96.7875,96.8239,218700.0],["2022-02-10",97.1008,101.8079,97.1008,99.6219,421900.0],["2022-02-11",99.6219,102.4345,98.8714,99.5126,471800.0],["2022-02-14",98.937,100.2194,96.8603,98.9661,447300.0],["2022-02-15",100.2194,102.1868,99.9352,101.5529,439700.0],["2022-02-16",100.9408,102.9082,100.9408,102.7333,301400.0],["2022-02-17",101.9974,102.1285,98.7476,98.8204,388600.0],["2022-02-18",98.3759,99.3523,97.9314,98.1136,338900.0],["2022-02-22",97.8076,98.4561,96.7364,97.4651,255900.0],["2022-02-23",98.2302,99.0827,97.1008,97.1591,275700.0],["2022-02-24",94.5359,95.5196,92.8163,95.1771,352200.0],["2022-02-25",95.9276,99.928,95.9276,99.877,243000.0],["2022-02-28",96.4085,98.937,96.3648,98.6528,351700.0],["2022-03-01",98.0262,98.4634,94.9877,95.4394,372900.0],["2022-03-02",96.547,101.684,96.547,100.9772,563700.0],["2022-03-03",101.3561,101.7423,99.9863,100.9991,222000.0],["2022-03-04",99.0026,100.6566,98.1719,100.3069,285500.0],["2022-03-07",99.9061,100.8971,98.0772,98.1136,368200.0],["2022-03-08",98.9953,102.0994,98.8058,99.3378,522300.0],["2022-03-09",101.7205,102.7333,99.9571,100.1903,279300.0],["2022-03-10",98.8059,99.7458,98.0991,99.6074,316900.0],["2022-03-11",100.4817,101.8371,99.3159,99.345,262600.0],["2022-03-14",100.4025,102.0146,99.9588,101.3417,327400.0],["2022-03-15",102.0221,103.3901,101.5783,103.0204,399000.0],["2022-03-16",103.5307,105.0836,102.0295,104.3367,432500.0],["2022-03-17",103.7229,105.0097,103.538,104.6843,309300.0],["2022-03-18",104.6917,104.7065,102.8133,103.8191,504600.0],["2022-03-21",104.7065,105.934,104.3515,105.5421,263100.0],["2022-03-22",106.1633,107.7162,105.9636,106.8658,411900.0],["2022-03-23",107.0433,108.4705,106.5108,106.9915,357500.0],["2022-03-24",107.1542,109.4171,107.1173,108.759,367900.0],["2022-03-25",108.648,110.482,107.6497,110.4746,225000.0],["2022-03-28",110.4746,110.5041,109.3505,110.2527,176300.0],["2022-03-29",111.5764,111.6578,110.3045,111.0884,277500.0],["2022-03-30",111.3176,111.4803,108.8329,109.2396,269300.0],["2022-03-31",109.1878,110.2232,107.4944,107.6866,322500.0],["2022-04-01",108.3226,109.7425,107.0877,109.6094,331300.0],["2022-04-04",109.4985,109.4985,105.7787,106.3704,329500.0],["2022-04-05",106.5995,107.5979,106.008,106.7031,428700.0],["2022-04-06",106.4887,108.7959,106.4887,107.7015,438300.0],["2022-04-07",107.243,108.6258,106.5922,108.1304,228400.0],["2022-04-08",108.7294,108.9364,107.4352,108.0268,294000.0],["2022-04-11",108.929,110.2306,107.7088,108.0786,226400.0],["2022-04-12",108.086,109.1287,107.5609,107.7606,276100.0],["2022-04-13",107.6122,109.0523,107.0851,109.0152,146200.0],["2022-04-14",109.0746,109.854,108.7925,108.8816,162900.0],["2022-04-18",108.4436,109.6982,108.399,108.941,146000.0],["2022-04-19",109.0226,109.1265,106.7733,108.399,322600.0],["2022-04-20",109.4606,110.6929,108.696,110.5964,222600.0],["2022-04-21",111.8659,113.0536,109.4235,109.713,248200.0],["2022-04-22",109.4309,109.8021,107.0182,107.1147,258100.0],["2022-04-25",106.4912,106.996,103.6034,106.7287,190600.0],["2022-04-26",105.7414,106.5134,103.4846,103.6331,437100.0],["2022-04-27",104.1379,105.9344,102.7794,104.4645,314700.0],["2022-04-28",105.4148,106.0606,103.3362,105.8973,243500.0],["2022-04-29",105.0659,106.0235,102.475,102.8017,333900.0],["2022-05-02",103.2842,104.4868,100.9606,102.9353,407100.0],["2022-05-03",103.6925,105.7265,102.6012,105.1995,300300.0],["2022-05-04",104.8877,108.2728,104.3012,108.2209,278800.0],["2022-05-05",110.2104,111.5689,108.837,110.2475,419000.0],["2022-05-06",110.2252,111.7322,109.2305,110.6855,304000.0],["2022-05-09",109.8615,110.3069,106.699,107.0479,401600.0],["2022-05-10",107.8942,108.3842,104.806,106.0977,554000.0],["2022-05-11",106.1348,108.258,105.2514,106.0829,594600.0],["2022-05-12",106.1571,106.6619,103.5589,105.3331,485800.0],["2022-05-13",106.7659,107.5008,105.5484,106.9514,383300.0],["2022-05-16",107.1296,108.1541,106.0829,107.6567,402800.0],["2022-05-17",108.8816,109.1785,107.4191,108.4584,549900.0],["2022-05-18",107.8348,108.6069,105.5484,105.7785,479100.0],["2022-05-19",104.8425,106.5729,102.2549,103.5763,485300.0],["2022-05-20",103.9459,104.465,101.4999,103.3246,570000.0],["2022-05-23",104.0639,105.3538,102.7976,104.874,387300.0],["2022-05-24",104.3156,105.6448,102.3965,105.2201,284300.0],["2022-05-25",104.4493,106.7931,104.4493,106.0774,310800.0],["2022-05-26",107.2572,107.7291,106.5178,107.5482,229000.0],["2022-05-27",107.7291,108.7437,106.9661,108.7201,294400.0],["2022-05-31",108.8617,112.2909,108.0909,111.1347,1105700.0],["2022-06-01",110.6628,111.174,107.0448,109.6639,387000.0],["2022-06-02",109.2864,110.8751,107.4931,110.8279,282200.0],["2022-06-03",110.2774,110.5133,109.2706,109.9392,188100.0],["2022-06-06",110.5055,111.4808,109.2785,110.7336,208800.0],["2022-06-07",110.6942,113.1324,110.5448,113.0931,423300.0],["2022-06-08",112.5583,112.692,110.5763,111.2291,285200.0],["2022-06-09",111.1819,111.5987,109.0032,109.1055,227600.0],["2022-06-10",107.0605,107.3909,106.0931,106.2898,234200.0],["2022-06-13",104.2291,104.992,102.1684,102.9156,298000.0],["2022-06-14",103.2853,104.6066,102.9235,103.828,297500.0],["2022-06-15",104.8426,106.1639,103.4819,104.9763,396700.0],["2022-06-16",103.2538,103.9223,100.8785,101.8302,414000.0],["2022-06-17",103.8122,105.0785,102.5066,103.183,857600.0],["2022-06-21",104.9212,106.0853,103.6549,105.6999,345200.0],["2022-06-22",103.9617,106.6437,103.9617,106.1167,394200.0],["2022-06-23",105.8336,106.9819,102.7819,103.6549,213100.0],["2022-06-24",104.6066,108.5707,104.5437,108.1695,602100.0],["2022-06-27",108.4212,108.665,107.0133,108.1538,230600.0],["2022-06-28",108.6886,110.5841,108.2167,108.2246,261100.0],["2022-06-29",108.374,108.7909,106.6437,106.9033,293600.0],["2022-06-30",105.8178,109.3336,105.401,109.1763,382300.0],["2022-07-01",109.4122,112.7235,108.9089,112.1572,396200.0],["2022-07-05",110.3482,110.6156,105.9594,108.9089,426300.0],["2022-07-06",108.5313,110.3089,107.4145,109.5223,239300.0],["2022-07-07",110.3639,111.2212,108.8066,108.8617,376100.0],["2022-07-08",109.5695,110.0886,108.4133,108.4998,269400.0],["2022-07-11",107.7684,109.9706,107.7605,108.4841,156900.0],["2022-07-12",107.9257,110.4268,107.9257,108.4998,335700.0],["2022-07-13",108.0594,108.9089,107.21,107.8471,372100.0],["2022-07-14",105.6595,106.1649,103.5824,104.5617,319600.0],["2022-07-15",105.2093,106.3466,104.2616,104.9882,244800.0],["2022-07-18",105.8332,106.386,102.7453,102.9427,328000.0],["2022-07-19",104.159,106.386,104.159,105.9675,314300.0],["2022-07-20",105.6753,105.6753,104.4196,104.9171,219000.0],["2022-07-21",105.0908,105.8964,103.4955,105.8806,251600.0],["2022-07-22",105.9437,106.236,103.7325,104.1747,364700.0],["2022-07-25",105.0198,106.9704,104.1274,105.233,352500.0],["2022-07-26",105.6989,106.4808,105.2409,105.9596,297200.0],["2022-07-27",105.8174,106.5045,104.2379,104.9645,373000.0],["2022-07-28",104.9645,105.4699,101.6318,103.8351,492600.0],["2022-07-29",103.9378,105.9596,103.5825,105.5726,457400.0],["2022-08-01",104.7276,104.9724,102.8717,103.5035,412000.0],["2022-08-02",103.9457,104.4038,102.7058,102.8401,276500.0],["2022-08-03",102.927,103.0612,101.079,101.9556,528200.0],["2022-08-04",102.8954,104.7434,99.2705,99.3652,598800.0],["2022-08-05",99.5074,101.1816,98.5202,101.1579,403900.0],["2022-08-08",101.3238,102.3663,100.7631,100.8578,285000.0],["2022-08-09",101.3712,101.8687,100.0286,100.8736,390600.0],["2022-08-10",101.3159,103.077,101.3159,102.3268,342000.0],["2022-08-11",103.1402,104.9882,102.9191,104.8697,307300.0],["2022-08-12",105.154,106.544,105.154,106.4334,198600.0],["2022-08-15",105.5805,106.1017,104.8934,105.7621,214300.0],["2022-08-16",105.4383,107.2627,105.4383,106.6545,211300.0],["2022-08-17",106.0543,107.7128,106.0464,107.6575,264800.0],["2022-08-18",108.2656,109.1422,107.9023,108.6447,316600.0],["2022-08-19",107.5706,107.9418,106.4887,106.694,410400.0],["2022-08-22",105.4462,105.4462,103.227,103.3929,227800.0],["2022-08-23",103.6219,104.1589,102.5952,103.5745,230100.0],["2022-08-24",103.4403,104.0326,102.4294,103.8273,307200.0],["2022-08-25",104.6091,105.5489,104.08,105.5489,173900.0],["2022-08-26",105.5568,105.5568,103.7088,104.0168,291200.0],["2022-08-29",103.1876,103.9299,102.1214,103.3613,207300.0],["2022-08-30",103.5114,103.6851,102.4136,102.5795,267100.0],["2022-08-31",102.6269,102.9743,100.7394,100.8341,327000.0],["2022-09-01",100.692,102.003,100.5103,101.4659,388700.0],["2022-09-02",102.3189,102.9901,99.8391,100.4709,359900.0],["2022-09-06",100.9447,101.2922,98.8677,99.6495,351400.0],["2022-09-07",99.7996,102.4136,99.689,101.9714,313600.0],["2022-09-08",101.3396,104.6407,101.3396,104.0168,430300.0],["2022-09-09",104.2853,105.3593,103.9615,104.1905,286200.0],["2022-09-12",104.7197,106.2755,104.2853,105.3436,243800.0],["2022-09-13",103.8904,104.7276,102.2162,102.5716,277600.0],["2022-09-14",103.0217,103.5982,102.1056,103.2745,389400.0],["2022-09-15",102.7453,105.2646,102.4926,103.4008,356200.0],["2022-09-16",102.5558,102.7137,101.2369,101.5923,903900.0],["2022-09-19",100.7078,103.1244,100.7078,102.8085,203400.0],["2022-09-20",102.0425,102.232,100.1392,100.9289,260700.0],["2022-09-21",101.5449,103.5114,99.2784,99.3099,356400.0],["2022-09-22",99.152,99.6179,97.7621,98.5913,258000.0],["2022-09-23",97.7699,98.0463,96.38,97.4619,323700.0],["2022-09-26",96.6406,97.4382,93.9871,94.8163,323200.0],["2022-09-27",95.6376,96.3958,94.0582,96.072,281200.0],["2022-09-28",96.6169,98.2517,95.9378,97.5251,306400.0],["2022-09-29",97.1224,97.6041,95.8351,97.3435,219900.0],["2022-09-30",97.9121,98.9467,96.9328,97.0829,448200.0],["2022-10-03",98.149,99.7443,96.9565,99.3731,274100.0],["2022-10-04",100.1313,103.0138,99.7285,102.998,233800.0],["2022-10-05",101.5765,102.9033,101.5765,102.0977,295700.0],["2022-10-06",101.6792,102.0346,101.0632,101.6713,231400.0],["2022-10-07",101.4343,101.5449,99.6258,100.3208,213600.0],["2022-10-10",100.8341,101.7029,99.9496,100.7552,244200.0],["2022-10-11",100.5262,102.003,99.7127,100.1234,524800.0],["2022-10-12",100.0839,100.226,98.7255,98.8124,387800.0],["2022-10-13",97.463,104.0273,96.9789,103.5669,435600.0],["2022-10-14",104.1463,104.7654,101.3127,101.8366,301900.0],["2022-10-17",103.2018,104.2813,103.0986,104.0987,322500.0],["2022-10-18",105.5671,106.3608,103.2891,104.7575,482200.0],["2022-10-19",104.3051,105.7576,103.3446,104.3606,312100.0],["2022-10-20",102.916,103.3526,100.5031,101.146,260000.0],["2022-10-21",101.6143,103.5272,101.0031,102.9478,321700.0],["2022-10-24",103.6701,105.8687,103.6701,105.4639,331600.0],["2022-10-25",104.6385,105.7814,103.6304,105.7735,394200.0],["2022-10-26",106.8053,107.7499,106.4085,107.2895,456300.0],["2022-10-27",107.8928,109.4564,107.3451,108.0594,423200.0],["2022-10-28",109.0119,114.2585,108.3293,114.1077,481100.0],["2022-10-31",113.1076,115.4095,112.6552,115.1793,509100.0],["2022-11-01",115.8777,116.4889,114.9094,115.211,447700.0],["2022-11-02",114.5205,114.5205,111.1868,111.6551,688900.0],["2022-11-03",111.5678,117.5049,111.1233,115.5285,559300.0],["2022-11-04",116.227,117.362,114.8141,115.8777,384400.0],["2022-11-07",116.608,117.5764,115.4333,117.5288,324900.0],["2022-11-08",117.5684,118.7035,116.0286,117.5129,324200.0],["2022-11-09",116.5762,117.5128,115.2189,115.7825,261200.0],["2022-11-10",117.9573,119.8385,117.1398,117.997,428600.0],["2022-11-11",118.8939,119.0051,112.4647,112.5282,609400.0],["2022-11-14",113.0112,113.5748,112.029,112.029,337800.0],["2022-11-15",112.7134,112.7858,110.3142,111.6265,591200.0],["2022-11-16",111.5943,113.5668,110.8616,112.8663,427500.0],["2022-11-17",111.7392,113.5749,111.6748,112.8905,283300.0],["2022-11-18",114.2028,115.3541,112.5523,114.4363,399900.0],["2022-11-21",114.71,115.9337,114.3155,114.549,431000.0],["2022-11-22",115.3138,116.3202,114.6295,114.9435,379700.0],["2022-11-23",114.9435,115.9338,114.6375,114.6939,463700.0],["2022-11-25",115.3219,116.4329,114.8147,115.507,242400.0],["2022-11-28",114.6054,115.6842,113.2125,113.7117,468600.0],["2022-11-29",113.2125,113.8566,112.3913,112.6811,466800.0],["2022-11-30",112.3028,115.9901,111.3608,114.5007,2539300.0],["2022-12-01",115.1528,115.3782,113.6875,114.5973,453100.0],["2022-12-02",113.5668,114.9918,113.5668,114.1142,408000.0],["2022-12-05",112.8341,112.8905,109.8955,110.3947,336700.0],["2022-12-06",110.7409,111.9566,109.807,111.9163,413400.0],["2022-12-07",111.393,112.4638,110.7087,110.918,323100.0],["2022-12-08",111.1998,112.174,110.6684,111.3447,331000.0],["2022-12-09",111.0629,111.7392,109.4527,109.4688,270200.0],["2022-12-12",109.332,110.129,108.712,110.0888,302000.0],["2022-12-13",111.6506,111.6506,108.857,109.5976,427200.0],["2022-12-14",109.5735,110.3222,108.2451,108.6879,294900.0],["2022-12-15",107.6815,108.1887,106.5141,106.7637,503500.0],["2022-12-16",105.6849,106.9247,105.0328,106.5061,675200.0],["2022-12-19",106.4739,107.8828,105.7251,106.6188,345800.0],["2022-12-20",107.2387,108.9214,106.9086,108.2612,373100.0],["2022-12-21",109.1548,110.7811,108.3578,110.1693,346500.0],["2022-12-22",109.815,109.9277,108.2934,109.5815,259600.0],["2022-12-23",109.646,110.9583,109.0582,110.9583,145400.0],["2022-12-27",111.0307,111.9324,110.6523,111.385,160100.0],["2022-12-28",111.4171,111.6426,109.7667,109.7828,169100.0],["2022-12-29",110.2256,111.6345,109.976,110.7972,189700.0],["2022-12-30",110.5074,110.7812,109.6862,110.5235,182400.0],["2023-01-03",110.6926,111.715,109.5091,110.2015,323100.0],["2023-01-04",110.5476,112.504,110.5476,112.3672,359000.0],["2023-01-05",112.0291,112.0291,110.4672,111.2079,250600.0],["2023-01-06",111.9566,114.1303,111.9566,113.6553,243900.0],["2023-01-09",113.2367,114.1786,112.182,112.6892,298800.0],["2023-01-10",113.4782,113.5346,111.9888,113.5024,284700.0],["2023-01-11",113.7117,114.0498,112.8422,113.3896,378800.0],["2023-01-12",114.0528,115.0637,112.7184,114.2064,252500.0],["2023-01-13",113.8587,115.7673,113.6484,115.743,204000.0],["2023-01-17",115.4438,115.6217,113.5837,113.8587,305400.0],["2023-01-18",114.0609,114.4733,112.6214,112.6942,293900.0],["2023-01-19",111.6752,111.9663,110.1871,111.0444,315700.0],["2023-01-20",111.1253,111.2547,109.1439,110.5106,298500.0],["2023-01-23",110.8503,112.2251,110.268,111.3517,209000.0],["2023-01-24",111.2142,112.2817,110.6158,111.7722,285100.0],["2023-01-25",111.7722,112.7265,111.7399,112.2736,251000.0],["2023-01-26",112.6456,114.8615,112.4435,114.813,438600.0],["2023-01-27",114.5542,114.813,113.147,113.3816,250900.0],["2023-01-30",113.5999,114.8615,113.3735,113.8183,277000.0],["2023-01-31",114.077,115.3467,112.9448,115.3144,292500.0],["2023-02-01",114.2792,114.7079,109.8394,111.6186,607700.0],["2023-02-02",114.9828,115.557,107.6963,108.9983,701400.0],["2023-02-03",108.7719,109.5078,106.3781,109.2167,426100.0],["2023-02-06",109.2733,110.8826,108.036,110.4702,423100.0],["2023-02-07",109.9364,112.2413,109.5968,111.8693,339500.0],["2023-02-08",111.384,111.9259,110.6481,110.9635,366500.0],["2023-02-09",111.1091,112.12,109.4593,109.8232,271900.0],["2023-02-10",109.8232,111.2223,109.8232,111.1576,280200.0],["2023-02-13",111.6267,112.6537,111.3032,112.2575,401800.0],["2023-02-14",112.1242,112.2741,109.4679,109.4929,356200.0],["2023-02-15",109.1598,110.4838,109.1598,109.9842,365900.0],["2023-02-16",108.885,110.3172,108.885,109.2597,303600.0],["2023-02-17",109.5262,111.533,109.1098,111.4164,751700.0],["2023-02-21",111.0084,111.1999,109.0265,110.0508,296300.0],["2023-02-22",109.318,110.8085,109.318,109.6844,322800.0],["2023-02-23",110.0674,110.9834,108.1355,108.3853,292400.0],["2023-02-24",108.4103,110.9085,107.8607,110.7086,501700.0],["2023-02-27",111.1749,112.5322,110.5254,110.8252,483700.0],["2023-02-28",110.9085,112.0076,110.8918,111.6746,538600.0],["2023-03-01",111.4414,113.7563,111.3748,113.6897,754600.0],["2023-03-02",113.2484,113.2484,111.6163,112.016,442000.0],["2023-03-03",111.6579,111.9077,110.1007,110.592,387200.0],["2023-03-06",110.8835,111.2415,109.268,109.8343,459300.0],["2023-03-07",109.8343,110.0757,106.7532,106.8448,332200.0],["2023-03-08",106.9281,107.2445,104.9962,105.9289,241100.0],["2023-03-09",105.8539,105.8539,102.9478,103.5473,418900.0],["2023-03-10",102.698,103.7305,101.5488,101.782,446300.0],["2023-03-13",99.8667,100.4663,97.1771,98.0931,440000.0],["2023-03-14",100.0916,100.6162,98.8508,99.7168,389900.0],["2023-03-15",97.7849,98.2846,94.8039,96.5609,495700.0],["2023-03-16",96.2111,100.7244,95.4034,99.9417,539600.0],["2023-03-17",99.3421,99.3421,96.4443,96.8273,847200.0],["2023-03-20",97.7766,100.3497,97.7766,99.6419,400900.0],["2023-03-21",101.5655,102.4481,101.1408,101.8236,347300.0],["2023-03-22",101.6487,102.2983,98.7093,98.7759,229900.0],["2023-03-23",98.7842,98.8925,96.4277,96.869,323400.0],["2023-03-24",95.7948,98.4345,95.037,98.2763,353200.0],["2023-03-27",99.5087,100.2914,98.5011,98.9341,270800.0],["2023-03-28",98.6343,99.4754,98.1763,98.6094,314800.0],["2023-03-29",99.9417,99.975,98.8508,99.7085,342700.0],["2023-03-30",100.2331,100.4247,99.3588,99.6919,226800.0],["2023-03-31",100.5412,101.4156,100.0333,101.1741,396100.0],["2023-04-03",101.4156,102.4232,100.841,101.8236,307100.0],["2023-04-04",102.9228,102.9228,99.6752,100.9243,436900.0],["2023-04-05",100.2664,101.299,100.1748,100.9992,311600.0],["2023-04-06",101.5821,102.5314,100.8993,101.5322,215100.0],["2023-04-10",101.5072,102.215,101.2574,101.5905,230600.0],["2023-04-11",101.9402,102.4648,101.4655,101.7154,317000.0],["2023-04-12",101.7153,102.4232,101.324,101.8486,299100.0],["2023-04-13",101.1036,102.1666,100.5763,101.7816,317200.0],["2023-04-14",101.8904,101.8904,99.7058,100.4759,214000.0],["2023-04-17",100.3754,101.4552,99.6807,101.3966,290900.0],["2023-04-18",101.6812,103.1711,101.1371,103.079,388000.0],["2023-04-19",103.7905,104.209,102.7442,103.7151,270800.0],["2023-04-20",103.7151,103.8491,102.2336,102.9786,286300.0],["2023-04-21",102.6856,102.6856,99.3961,101.1539,373200.0],["2023-04-24",101.2543,101.8821,100.6767,100.7688,194400.0],["2023-04-25",100.2666,101.1706,100.0574,100.3001,254600.0],["2023-04-26",99.9151,101.2962,99.6723,100.2415,411600.0],["2023-04-27",99.9318,102.2253,99.9234,101.6728,266000.0],["2023-04-28",101.6644,102.7526,101.6644,102.7275,361800.0],["2023-05-01",102.5601,103.5729,102.5182,103.0288,260200.0],["2023-05-02",102.4178,102.5098,99.7728,101.4552,561500.0],["2023-05-03",99.9234,100.0239,94.985,97.0273,748800.0],["2023-05-04",96.5251,96.9855,94.9432,95.9643,397500.0],["2023-05-05",97.5882,98.6679,96.6925,96.9604,188900.0],["2023-05-08",97.1111,97.7472,96.8767,96.9353,313700.0],["2023-05-09",96.6591,97.9313,96.2573,97.019,346000.0],["2023-05-10",97.3789,97.5965,96.0229,96.6591,220000.0],["2023-05-11",95.7635,97.2701,95.6295,97.0943,236300.0],["2023-05-12",97.6886,98.1824,96.4665,97.1278,181300.0],["2023-05-15",97.4207,98.5507,96.8265,98.3749,291400.0],["2023-05-16",97.5798,98.2661,96.6256,96.952,325100.0],["2023-05-17",97.563,97.7723,96.726,96.7511,245600.0],["2023-05-18",96.6339,98.6846,95.9225,98.5424,255400.0],["2023-05-19",99.2203,99.597,97.8476,98.0736,191900.0],["2023-05-22",97.9062,98.2327,96.4331,97.6216,289700.0],["2023-05-23",97.6718,97.8895,96.7762,97.0692,389400.0],["2023-05-24",96.7093,96.7093,94.7674,94.8176,321100.0],["2023-05-25",94.3656,95.3617,93.3696,94.8595,284700.0],["2023-05-26",94.7339,96.1736,94.441,95.2947,418200.0],["2023-05-30",94.8427,96.4331,94.4493,96.2824,318800.0],["2023-05-31",95.9225,96.1234,93.7127,93.9722,1050800.0],["2023-06-01",94.3489,95.052,93.9722,94.374,307000.0],["2023-06-02",94.9097,97.7305,94.7172,97.6468,292700.0],["2023-06-05",96.9688,97.4626,96.0732,96.2238,259500.0],["2023-06-06",96.5084,97.8142,96.4749,97.6468,197300.0],["2023-06-07",97.8058,99.1869,96.8851,98.6763,299900.0],["2023-06-08",98.5005,98.5591,97.5547,97.7639,313900.0],["2023-06-09",97.2366,97.8895,96.8851,97.178,331600.0],["2023-06-12",97.0943,97.6468,96.2908,96.9102,315900.0],["2023-06-13",97.0859,98.2661,96.7595,97.1194,329400.0],["2023-06-14",97.0943,97.5965,95.4286,95.7551,312400.0],["2023-06-15",95.8137,96.7344,95.5207,96.4665,374800.0],["2023-06-16",96.8432,97.697,96.2322,97.4207,805100.0],["2023-06-20",96.9939,97.1194,95.7718,96.6005,364000.0],["2023-06-21",96.3828,97.5798,95.7802,97.2868,450900.0],["2023-06-22",97.5547,98.1406,96.5251,98.0569,316500.0],["2023-06-23",97.3873,98.082,96.9436,97.1194,722600.0],["2023-06-26",97.245,98.5591,97.0859,98.2578,393600.0],["2023-06-27",98.2243,98.9441,97.4542,98.6428,284600.0],["2023-06-28",98.1657,98.2578,96.726,97.4124,353800.0],["2023-06-29",97.4793,98.8771,97.3872,98.7014,369200.0],["2023-06-30",99.1952,99.9234,98.8855,99.3961,357000.0],["2023-07-03",99.3375,100.7772,99.1701,99.9988,222200.0],["2023-07-05",98.986,98.986,97.1278,98.3749,403200.0],["2023-07-06",97.9062,98.4754,97.4542,98.2745,352200.0],["2023-07-07",97.856,100.6768,97.856,99.9653,562300.0],["2023-07-10",99.8983,100.7437,98.467,98.5172,267400.0],["2023-07-11",98.4084,99.304,98.4084,98.5256,199500.0],["2023-07-12",99.2706,99.5384,98.1155,98.2243,215800.0],["2023-07-13",97.4164,98.4599,97.2902,98.4094,281200.0],["2023-07-14",98.6955,98.6955,96.1204,96.5665,318300.0],["2023-07-17",96.6843,98.502,96.0531,97.7699,200700.0],["2023-07-18",97.6016,99.3604,97.6016,98.7881,338600.0],["2023-07-19",98.948,99.7811,98.502,99.394,303500.0],["2023-07-20",100.143,101.136,99.6381,100.7826,289200.0],["2023-07-21",101.6073,101.6073,100.4712,101.1276,248000.0],["2023-07-24",100.8751,101.8177,100.7405,101.3296,215800.0],["2023-07-25",101.1444,101.8093,100.3871,101.6578,285200.0],["2023-07-26",102.1711,104.0477,101.6073,103.223,400800.0],["2023-07-27",103.5091,103.9299,102.9117,102.9706,375900.0],["2023-07-28",103.7364,103.8289,102.6424,102.6929,302000.0],["2023-07-31",102.777,103.526,102.1795,102.3394,316800.0],["2023-08-01",102.432,103.0968,102.0365,102.7181,214500.0],["2023-08-02",102.4236,103.8289,102.1122,103.2988,433300.0],["2023-08-03",95.9521,97.2481,92.5607,94.8834,1233600.0],["2023-08-04",94.9002,95.868,93.4864,93.823,575600.0],["2023-08-07",94.673,96.8441,94.673,95.7754,348600.0],["2023-08-08",94.8497,95.5734,94.2354,95.3883,348800.0],["2023-08-09",95.3378,95.7754,94.673,94.9255,232200.0],["2023-08-10",95.1106,95.422,94.0755,94.4121,387100.0],["2023-08-11",94.3701,95.7418,94.1681,95.5061,297900.0],["2023-08-14",95.6071,95.6828,94.6982,95.1106,248100.0],["2023-08-15",94.6477,94.9507,93.8735,94.2101,434100.0],["2023-08-16",94.1512,95.2873,94.1512,95.2116,258900.0],["2023-08-17",95.5145,96.2803,95.1695,95.5903,490800.0],["2023-08-18",95.3378,96.1457,95.0938,96.0616,313400.0],["2023-08-21",96.1457,96.9199,95.4724,96.2635,375900.0],["2023-08-22",95.9017,96.3897,94.9675,94.9844,297100.0],["2023-08-23",95.0853,96.0195,95.0853,95.7081,229400.0],["2023-08-24",95.9437,97.3659,95.464,96.5075,216400.0],["2023-08-25",97.0209,97.1471,96.0784,96.516,161600.0],["2023-08-28",96.4571,97.9718,96.4571,97.5679,239700.0],["2023-08-29",97.8372,98.3758,97.1976,98.0728,192700.0],["2023-08-30",98.0728,99.2678,98.0728,99.0069,289300.0],["2023-08-31",99.3015,99.5287,97.4753,97.5511,420600.0],["2023-09-01",98.4431,99.293,98.4431,98.9901,233100.0],["2023-09-05",97.8792,97.8792,95.6408,95.7249,455700.0],["2023-09-06",95.3042,96.2551,95.3042,95.4725,470600.0],["2023-09-07",95.1022,95.9942,93.9072,94.0082,782900.0],["2023-09-08",94.471,94.4794,92.2578,92.5776,702300.0],["2023-09-11",92.9815,93.4443,91.3742,91.5677,722300.0],["2023-09-12",91.8034,93.9156,91.8034,93.8062,516100.0],["2023-09-13",93.579,94.0587,93.1246,93.6379,342200.0],["2023-09-14",94.2354,95.4556,93.9409,95.3967,373300.0],["2023-09-15",95.0769,95.5734,94.8413,95.4051,1491200.0],["2023-09-18",95.8848,95.8848,94.6478,95.5061,381000.0],["2023-09-19",95.7586,96.6422,95.7586,96.3308,219600.0],["2023-09-20",96.5328,97.3828,96.2298,96.2803,230700.0],["2023-09-21",96.0531,96.5244,94.9675,95.4136,324000.0],["2023-09-22",95.422,95.9774,95.2368,95.3462,192200.0],["2023-09-25",94.9591,95.7081,94.5804,95.3715,226800.0],["2023-09-26",94.9928,95.3462,93.9745,93.9913,286900.0],["2023-09-27",93.7473,94.9002,93.579,94.5468,289900.0],["2023-09-28",94.9171,95.3631,94.7067,94.7319,272800.0],["2023-09-29",95.0433,95.3462,93.9072,93.9745,269500.0],["2023-10-02",94.0755,94.1933,92.4177,92.5523,280200.0],["2023-10-03",92.1905,92.8974,91.2395,91.5088,396800.0],["2023-10-04",91.6098,93.5285,91.046,93.5117,287600.0],["2023-10-05",93.3855,94.673,93.3855,94.5552,216600.0],["2023-10-06",94.4794,95.464,94.2438,94.6646,232500.0],["2023-10-09",94.4458,95.1527,94.2691,94.8076,159200.0],["2023-10-10",95.0769,95.4809,92.8469,93.2087,452600.0],["2023-10-11",92.9394,94.0839,92.5776,93.1161,424600.0],["2023-10-12",93.15,93.4888,91.8626,92.7435,374700.0],["2023-10-13",93.4126,94.3866,92.1082,92.4216,488200.0],["2023-10-16",93.2771,94.3697,93.0992,93.8276,500600.0],["2023-10-17",93.8191,95.3013,93.6243,94.988,841400.0],["2023-10-18",94.7508,94.9541,93.9292,94.0563,267000.0],["2023-10-19",93.6497,94.2934,92.1421,92.4047,389700.0],["2023-10-20",92.5402,93.0738,90.5329,90.6091,336400.0],["2023-10-23",90.516,90.516,89.1185,89.8553,462300.0],["2023-10-24",90.3211,92.0913,90.1687,91.8965,381500.0],["2023-10-25",91.9727,92.2776,90.8971,91.8626,352400.0],["2023-10-26",92.4132,94.1918,92.4132,92.9806,304000.0],["2023-10-27",92.608,92.608,90.3042,90.9733,258700.0],["2023-10-30",91.5577,92.0235,91.0326,91.49,225500.0],["2023-10-31",91.7017,92.8705,91.7017,92.6249,289000.0],["2023-11-01",92.9722,94.2765,92.6842,94.1156,336800.0],["2023-11-02",93.1839,94.0817,90.3042,92.1506,380900.0],["2023-11-03",93.0484,93.7598,92.3031,93.0484,337100.0],["2023-11-06",93.2093,93.7514,92.4894,93.4803,375200.0],["2023-11-07",93.2517,94.3443,92.8028,94.2088,276700.0],["2023-11-08",94.0563,94.4967,92.4047,92.4894,267400.0],["2023-11-09",92.7774,92.7774,91.6001,91.7102,258400.0],["2023-11-10",92.3286,93.3592,91.9936,93.1445,229900.0],["2023-11-13",93.1445,93.4193,92.5261,92.7065,262800.0],["2023-11-14",93.1359,95.8843,92.9298,95.8156,491600.0],["2023-11-15",95.8843,96.0732,94.5702,94.7763,380600.0],["2023-11-16",95.0855,95.1457,94.1064,94.158,447300.0],["2023-11-17",94.3211,95.034,93.6083,93.7543,282500.0],["2023-11-20",93.239,94.2868,93.1015,93.634,255700.0],["2023-11-21",93.677,95.2659,93.677,94.7162,187100.0],["2023-11-22",95.2315,96.0131,94.8536,95.8757,253300.0],["2023-11-24",96.8033,97.9542,96.7174,97.2928,257900.0],["2023-11-27",97.1211,98.0744,96.829,97.8597,382800.0],["2023-11-28",97.4818,97.5591,95.5064,95.5751,238400.0],["2023-11-29",95.4634,95.8328,94.9309,95.223,353000.0],["2023-11-30",95.4377,98.3836,95.223,98.2462,625800.0],["2023-12-01",97.7394,100.1013,97.4474,100.024,409000.0],["2023-12-04",100.0241,101.6044,99.9639,100.213,704800.0],["2023-12-05",100.3332,101.2093,99.7148,100.067,805500.0],["2023-12-06",100.4363,100.8657,99.0449,99.105,371600.0],["2023-12-07",99.3541,100.024,98.5382,99.0879,414100.0],["2023-12-08",99.3541,99.5688,98.5382,99.4743,275900.0],["2023-12-11",99.4829,100.0498,99.1566,100.0154,227000.0],["2023-12-12",100.0326,101.2952,100.0326,101.278,218700.0],["2023-12-13",100.8486,102.8497,100.7627,102.7467,404800.0],["2023-12-14",103.554,105.1687,103.365,104.6963,682200.0],["2023-12-15",103.5712,104.4472,101.3897,102.1712,1024100.0],["2023-12-18",102.635,103.3822,101.8362,103.1503,338500.0],["2023-12-19",103.5798,104.1037,103.3307,103.5884,384100.0],["2023-12-20",103.3221,103.8117,101.8363,101.8964,298600.0],["2023-12-21",101.9479,102.1884,100.6854,101.8878,224300.0],["2023-12-22",102.2228,102.781,101.6301,101.9221,221200.0],["2023-12-26",101.5528,102.5405,101.3209,102.051,167700.0],["2023-12-27",101.2179,102.2914,101.0375,102.2141,210500.0],["2023-12-28",102.2743,102.9528,102.1626,102.5234,170100.0],["2023-12-29",102.1025,102.4632,101.6731,102.1111,196900.0],["2024-01-02",102.2056,103.1933,101.716,102.5405,228400.0],["2024-01-03",102.3602,102.5319,101.1234,101.1406,399500.0],["2024-01-04",101.6387,103.9319,101.6387,103.5368,453700.0],["2024-01-05",103.6399,104.6963,103.5454,104.0865,508300.0],["2024-01-08",103.9233,104.6448,102.3344,103.3307,233400.0],["2024-01-09",102.8497,102.9012,101.3467,102.3258,168000.0],["2024-01-10",102.154,102.3172,101.3553,101.8878,228700.0],["2024-01-11",102.1729,103.6332,101.7409,103.2703,299000.0],["2024-01-12",104.1689,104.5058,102.3889,102.6741,193300.0],["2024-01-16",102.4581,102.4753,100.9373,101.3175,261500.0],["2024-01-17",100.7818,102.3457,100.7559,100.8509,274500.0],["2024-01-18",100.609,102.0087,100.1683,101.8964,444400.0],["2024-01-19",102.9333,103.469,102.3457,103.1579,254500.0],["2024-01-22",103.3048,104.4799,103.2789,104.454,259800.0],["2024-01-23",104.454,104.8255,102.6395,102.7346,241300.0],["2024-01-24",103.5295,104.4281,103.5295,103.9615,227500.0],["2024-01-25",104.549,104.9292,103.0888,103.9183,227300.0],["2024-01-26",104.4108,104.6268,103.4171,103.9183,215400.0],["2024-01-29",103.59,104.7305,103.59,104.6959,217800.0],["2024-01-30",104.7478,105.7501,104.1429,105.2748,276400.0],["2024-01-31",105.534,105.9747,104.0133,104.0306,399100.0],["2024-02-01",103.4776,104.2034,100.488,101.5076,624000.0],["2024-02-02",102.1211,103.2703,101.9569,102.2939,379800.0],["2024-02-05",101.8014,102.9074,101.3262,102.4581,283800.0],["2024-02-06",102.2766,103.9528,101.4817,103.4344,523800.0],["2024-02-07",104.0565,106.2685,99.9178,105.6205,809800.0],["2024-02-08",103.4085,104.8342,101.5767,104.2294,653400.0],["2024-02-09",104.0738,106.1821,103.8837,106.0697,419100.0],["2024-02-12",106.2339,107.841,105.8883,105.9142,444600.0],["2024-02-13",105.9574,106.3808,103.7282,104.2207,496200.0],["2024-02-14",104.6268,106.3981,104.6268,106.2685,355800.0],["2024-02-15",106.4625,109.1613,106.4625,108.9408,314400.0],["2024-02-16",108.9232,109.8934,108.2794,108.8703,1119000.0],["2024-02-20",107.9883,110.6695,107.9619,109.0026,371200.0],["2024-02-21",109.1613,110.1844,108.7645,109.9463,351500.0],["2024-02-22",110.0257,111.869,110.0257,111.5603,317700.0],["2024-02-23",111.8514,112.3541,111.0135,111.2163,274000.0],["2024-02-26",111.1281,111.9836,110.9253,111.7632,292600.0],["2024-02-27",111.5868,111.8337,110.8547,111.6397,250200.0],["2024-02-28",111.525,112.4775,111.2163,111.9572,244200.0],["2024-02-29",112.7333,112.9979,111.9925,112.601,546800.0],["2024-03-01",112.1336,113.2978,111.6397,112.3364,273500.0],["2024-03-04",112.4246,112.8127,111.8337,112.3364,322400.0],["2024-03-05",112.2394,113.1831,111.2869,112.2835,291100.0],["2024-03-06",112.6275,113.5624,112.1159,113.3595,298900.0],["2024-03-07",113.5976,114.4443,112.9803,113.3331,299500.0],["2024-03-08",113.5447,114.3385,113.0596,113.5094,289800.0],["2024-03-11",113.3154,114.2415,113.0861,114.1886,365600.0],["2024-03-12",113.9416,114.6208,113.2802,114.5414,360000.0],["2024-03-13",114.656,115.538,114.4355,114.9735,282400.0],["2024-03-14",114.6384,116.1025,114.6031,115.9702,366800.0],["2024-03-15",115.0353,116.8345,115.0353,116.8168,948600.0],["2024-03-18",116.8433,117.1167,114.7178,114.7883,309700.0],["2024-03-19",115.0441,116.5258,115.0441,116.0672,333100.0],["2024-03-20",115.7761,117.6635,115.6085,117.2578,276200.0],["2024-03-21",117.4166,118.0781,116.3406,117.4783,385900.0],["2024-03-22",117.7164,117.7164,115.5203,115.6879,303500.0],["2024-03-25",116.4905,118.6337,116.4905,118.2986,313700.0],["2024-03-26",118.1839,118.9777,118.1045,118.1839,332200.0],["2024-03-27",118.8365,120.8563,118.8365,120.6534,253100.0],["2024-03-28",121.0503,121.4648,120.2653,120.3712,208500.0],["2024-04-01",120.38,120.8122,118.7219,118.863,293200.0],["2024-04-02",118.8013,119.5333,118.4837,119.3569,296800.0],["2024-04-03",119.1893,119.4275,117.3813,117.4254,306200.0],["2024-04-04",118.1045,118.2192,116.2436,116.6845,237800.0],["2024-04-05",116.7022,117.5048,116.173,116.9051,234100.0],["2024-04-08",117.1608,118.5014,116.7287,117.6988,179000.0],["2024-04-09",117.9634,118.1398,115.4762,115.5203,193600.0],["2024-04-10",114.7883,115.3087,114.0033,114.0122,218400.0],["2024-04-11",113.8622,114.2415,112.7069,113.827,254500.0],["2024-04-12",113.7028,114.3413,112.541,112.9046,193400.0],["2024-04-15",114.5187,114.5187,111.3083,111.8848,256800.0],["2024-04-16",111.9823,113.1796,110.9092,112.5676,401200.0],["2024-04-17",112.3193,113.0643,110.315,110.4747,298800.0],["2024-04-18",111.2728,112.0444,110.723,111.2196,193500.0],["2024-04-19",112.0887,113.7737,111.6453,113.3924,207600.0],["2024-04-22",114.0132,115.1217,113.0909,114.2704,246500.0],["2024-04-23",114.5364,115.4942,114.4034,115.0331,291700.0],["2024-04-24",114.3946,115.3524,113.419,115.042,330000.0],["2024-04-25",114.9444,115.4588,113.7737,114.1462,367500.0],["2024-04-26",113.7383,113.8447,112.2838,112.9312,352300.0],["2024-04-29",113.2594,114.2615,113.153,113.2505,301200.0],["2024-04-30",113.0731,113.4456,112.1242,113.2949,258500.0],["2024-05-01",113.1352,115.4588,112.9933,114.1728,192500.0],["2024-05-02",115.1573,115.6982,112.204,113.2328,443500.0],["2024-05-03",113.0022,113.6407,111.2906,112.9933,246900.0],["2024-05-06",113.5432,115.4233,113.5432,115.3435,227900.0],["2024-05-07",115.2548,116.0795,114.5098,114.563,326700.0],["2024-05-08",114.8114,115.9731,113.7383,115.8046,294600.0],["2024-05-09",115.3967,116.5141,115.3967,116.3279,144400.0],["2024-05-10",116.9309,116.9309,115.2637,116.4875,186200.0],["2024-05-13",116.8689,117.4896,116.2126,116.4343,190600.0],["2024-05-14",116.86,116.86,115.2903,115.9465,214100.0],["2024-05-15",116.0086,116.9841,115.8667,116.3101,308800.0],["2024-05-16",117.0285,118.8022,116.993,118.4208,291300.0],["2024-05-17",118.8199,118.9707,118.1548,118.4386,230200.0],["2024-05-20",118.5095,118.5539,117.0906,117.3478,169400.0],["2024-05-21",117.4719,118.8554,117.2413,117.6138,165600.0],["2024-05-22",117.1172,117.9331,116.2037,116.5319,189000.0],["2024-05-23",116.3279,116.3456,113.9156,114.0221,223700.0],["2024-05-24",114.3945,114.6251,113.6762,114.43,119600.0],["2024-05-28",114.1462,114.6606,112.1419,112.1774,178600.0],["2024-05-29",111.6631,112.0001,110.7053,111.1664,200600.0],["2024-05-30",111.5921,113.5432,110.9802,113.2328,202800.0],["2024-05-31",113.7205,115.2193,113.6407,115.2104,369400.0],["2024-06-03",115.2104,115.2104,113.3392,114.2172,163400.0],["2024-06-04",113.5875,114.0753,112.7095,113.4633,255600.0],["2024-06-05",113.6319,113.6585,111.2994,113.2949,237200.0],["2024-06-06",113.5875,114.1906,112.8071,114.0841,216300.0],["2024-06-07",114.3236,115.3789,113.6319,113.6496,240300.0],["2024-06-10",112.8869,113.4811,112.1508,112.8958,205200.0],["2024-06-11",112.408,112.408,110.7851,111.2019,213300.0],["2024-06-12",111.7872,112.6563,110.9447,111.2196,167800.0],["2024-06-13",110.9625,111.0955,109.6677,110.8117,185500.0],["2024-06-14",109.8716,110.6875,109.2331,110.0933,171800.0],["2024-06-17",110.1377,110.9181,109.1888,110.856,184900.0],["2024-06-18",111.0157,112.2839,110.8472,112.1242,196100.0],["2024-06-20",111.4502,113.3835,111.4502,113.1441,213300.0],["2024-06-21",113.3658,113.3658,111.7074,112.0001,638800.0],["2024-06-24",112.4346,113.5964,112.1242,112.2129,249900.0],["2024-06-25",112.1686,112.6209,110.5368,110.6875,246700.0],["2024-06-26",110.1998,110.2796,108.6478,110.2352,240800.0],["2024-06-27",110.3062,111.6364,110.0845,111.2551,301000.0],["2024-06-28",110.6964,111.6719,108.1689,109.1001,647400.0],["2024-07-01",110.519,110.519,108.6566,109.0202,290200.0],["2024-07-02",108.5857,109.6854,108.3019,109.0823,405800.0],["2024-07-03",109.1267,109.3572,107.3973,107.3973,201800.0],["2024-07-05",107.3618,107.3618,105.5083,106.1114,773300.0],["2024-07-08",106.9184,108.1157,106.6169,107.2199,366300.0],["2024-07-09",106.9362,108.6655,106.9362,107.4239,202900.0],["2024-07-10",107.7787,109.1799,107.5658,108.8163,248900.0],["2024-07-11",109.6322,110.9004,109.0735,110.386,257300.0],["2024-07-12",110.9181,112.1863,110.2618,111.7606,244100.0],["2024-07-15",111.9925,113.7049,111.9925,113.0271,301700.0],["2024-07-16",113.7138,115.3192,113.5443,114.8911,245800.0],["2024-07-17",114.9535,118.2267,114.9535,117.8699,367400.0],["2024-07-18",117.4864,119.5288,116.8889,117.2635,208800.0],["2024-07-19",116.9781,116.9781,111.0204,111.4128,344100.0],["2024-07-22",111.5376,112.0282,110.4228,111.3771,452200.0],["2024-07-23",111.386,111.8855,110.1463,111.6714,315800.0],["2024-07-24",111.8498,112.599,110.9758,111.0917,280500.0],["2024-07-25",111.386,112.8398,111.056,111.2166,292300.0],["2024-07-26",111.823,114.4808,111.2611,114.1597,217500.0],["2024-07-29",114.356,114.6057,113.6514,114.3916,243100.0],["2024-07-30",114.9178,116.88,114.6681,116.7729,248300.0],["2024-07-31",117.1653,117.2367,115.9346,116.7997,360300.0],["2024-08-01",117.3348,117.7272,112.9914,114.8554,261000.0],["2024-08-02",113.9903,114.8643,112.4741,113.9814,410100.0],["2024-08-05",112.1976,112.1976,109.629,110.0482,439100.0],["2024-08-06",110.5833,112.2244,110.512,110.8955,341600.0],["2024-08-07",109.9679,112.1887,109.2366,110.1196,290400.0],["2024-08-08",110.2623,113.4641,110.0571,113.4373,285800.0],["2024-08-09",113.1341,113.6692,112.3314,113.5265,283600.0],["2024-08-12",113.8208,113.8208,111.4395,111.609,193800.0],["2024-08-13",112.1352,112.929,111.2344,112.9022,189200.0],["2024-08-14",113.1965,113.9368,113.1965,113.91,120900.0],["2024-08-15",114.8822,115.0784,113.7227,114.2668,195600.0],["2024-08-16",114.4808,115.4084,114.4362,115.1586,147800.0],["2024-08-19",115.4351,116.0951,114.8554,115.2657,169900.0],["2024-08-20",115.0159,115.0159,113.9992,114.2757,125900.0],["2024-08-21",115.0873,116.3448,114.3738,115.9792,172700.0],["2024-08-22",116.0505,116.9246,115.5868,116.7819,267100.0],["2024-08-23",117.3705,118.2623,116.871,117.3615,183400.0],["2024-08-26",118.0394,118.8332,117.1475,117.2724,196500.0],["2024-08-27",117.2546,117.7629,116.4429,116.7819,234800.0],["2024-08-28",116.7729,118.8153,116.5054,117.9502,147600.0],["2024-08-29",118.6191,118.7975,117.2189,118.2713,177500.0],["2024-08-30",118.6548,119.2969,117.7629,119.1721,474400.0],["2024-09-03",118.851,120.1799,118.3516,118.6637,243500.0],["2024-09-04",119.0918,120.055,118.0572,119.1632,239400.0],["2024-09-05",119.618,119.618,117.8164,118.6726,222700.0],["2024-09-06",118.5834,119.7429,118.5834,119.5823,353200.0],["2024-09-09",120.0996,122.802,120.0907,122.2134,383400.0],["2024-09-10",122.2936,123.0339,119.4396,120.1353,338100.0],["2024-09-11",119.5734,119.5734,117.2902,118.1999,241600.0],["2024-09-12",118.1732,118.958,117.424,118.8332,241400.0],["2024-09-13",119.3237,119.9301,119.0472,119.7518,210800.0],["2024-09-16",120.4296,121.812,120.4296,121.4017,299200.0],["2024-09-17",121.4642,122.4363,120.6883,121.7585,326700.0],["2024-09-18",121.6604,122.4452,120.6972,120.8844,310600.0],["2024-09-19",121.9369,122.258,120.0729,121.8566,374200.0],["2024-09-20",122.258,122.472,120.9023,120.9558,1595200.0],["2024-09-23",121.1788,122.2758,120.7507,122.0885,222600.0],["2024-09-24",121.6337,122.0439,120.9023,121.2145,232900.0],["2024-09-25",121.919,122.3382,120.3939,120.6526,265900.0],["2024-09-26",120.8131,122.1598,120.4564,121.5355,265900.0],["2024-09-27",121.7942,122.3739,120.4029,120.5099,186500.0],["2024-09-30",120.7418,120.7418,119.1185,120.0461,260700.0],["2024-10-01",120.0818,121.6872,119.3861,120.7061,263200.0],["2024-10-02",121.0985,121.3839,120.1086,120.2602,275400.0],["2024-10-03",120.1532,120.2959,118.6816,120.0283,264900.0],["2024-10-04",120.4474,123.7206,120.4474,123.6582,274300.0],["2024-10-07",123.1409,123.2568,119.5199,120.4653,436600.0],["2024-10-08",121.3037,121.6693,120.4653,121.045,205300.0],["2024-10-09",120.6883,123.1587,120.6883,122.3917,265100.0],["2024-10-10",123.2836,123.8009,120.5366,121.2056,252200.0],["2024-10-11",121.5712,122.5969,120.7953,121.2412,346400.0],["2024-10-14",121.4374,122.695,120.4029,122.3828,225600.0],["2024-10-15",122.4366,123.6836,121.0461,121.0641,303700.0],["2024-10-16",121.692,123.1184,120.768,121.0551,304200.0],["2024-10-17",122.0868,124.1681,121.8715,123.7374,334500.0],["2024-10-18",123.7554,124.3295,121.5485,122.2931,314600.0],["2024-10-21",122.2662,122.2662,119.8799,119.9247,229300.0],["2024-10-22",119.3147,119.4224,117.3321,118.5881,313700.0],["2024-10-23",118.31,119.0815,117.6102,118.4356,335800.0],["2024-10-24",118.3817,119.2788,118.3548,118.9649,284100.0],["2024-10-25",118.9379,118.9379,115.816,116.0941,249800.0],["2024-10-28",117.2693,117.7807,116.5606,116.5965,192700.0],["2024-10-29",116.3543,117.063,115.3226,115.4392,257400.0],["2024-10-30",115.8429,117.072,115.3675,116.9733,277800.0],["2024-10-31",117.1886,117.5205,115.511,115.6635,333600.0],["2024-11-01",115.9057,116.9822,114.4793,114.569,303500.0],["2024-11-04",114.4973,114.569,113.0171,113.7616,293500.0],["2024-11-05",113.9321,114.6139,113.2593,114.3268,240200.0],["2024-11-06",119.0546,120.3015,117.1258,120.0324,578300.0],["2024-11-07",120.2118,121.7997,119.3058,120.4271,363500.0],["2024-11-08",120.6693,124.5358,119.7902,124.491,393800.0],["2024-11-11",125.5944,128.0256,124.8319,127.577,427800.0],["2024-11-12",127.4514,128.9137,126.7338,128.7343,373200.0],["2024-11-13",128.6894,129.9095,127.8372,128.9945,263100.0],["2024-11-14",129.0214,129.5417,126.5813,127.3976,351100.0],["2024-11-15",127.6376,128.4684,126.5391,127.2222,428300.0],["2024-11-18",127.6745,129.3823,126.4468,128.9023,467700.0],["2024-11-19",127.4438,127.9699,125.9483,127.7761,418500.0],["2024-11-20",128.3392,130.0469,127.3607,129.9361,302300.0],["2024-11-21",130.2408,133.1947,129.3084,132.7332,377400.0],["2024-11-22",132.4839,135.7055,132.4839,135.2071,519100.0],["2024-11-25",135.4194,137.6533,135.0963,137.6164,1727700.0],["2024-11-26",137.1548,137.5887,135.5024,136.6748,362100.0],["2024-11-27",137.8841,138.641,136.3056,136.5548,415800.0],["2024-11-29",136.721,137.2933,135.3455,135.5671,190800.0],["2024-12-02",135.6963,135.6963,132.5301,132.8439,409800.0],["2024-12-03",132.8347,133.5455,130.9054,131.1085,357800.0],["2024-12-04",130.7947,132.4378,129.9362,131.9024,355100.0],["2024-12-05",132.3824,134.2655,132.2439,133.3055,286800.0],["2024-12-06",133.3055,134.4224,131.2193,131.9854,284100.0],["2024-12-09",131.8654,132.4101,130.3608,131.0808,333200.0],["2024-12-10",130.7485,131.1269,126.0868,128.533,272000.0],["2024-12-11",128.6161,129.7977,127.6007,129.2161,540200.0],["2024-12-12",129.41,130.3331,128.2192,128.3577,217400.0],["2024-12-13",129.4654,129.6131,127.9423,129.1515,230000.0],["2024-12-16",129.17,130.3885,128.4407,129.0407,240000.0],["2024-12-17",127.8684,128.893,126.7053,127.3053,240400.0],["2024-12-18",127.2499,127.8684,124.2221,124.2868,410000.0],["2024-12-19",125.0252,127.2038,125.0252,125.9668,392300.0],["2024-12-20",126.0037,127.8592,125.0899,126.4468,1149100.0],["2024-12-23",125.6437,127.2407,125.3299,126.733,182200.0],["2024-12-24",126.4653,127.7207,126.4376,127.693,82600.0],["2024-12-26",127.6099,128.2099,127.0838,127.5361,171300.0],["2024-12-27",126.8068,127.6284,125.8837,126.4653,160200.0],["2024-12-30",125.5329,126.373,124.2037,125.5791,137300.0],["2024-12-31",125.3668,126.8715,125.3668,126.4007,220100.0],["2025-01-02",126.8807,127.2407,124.8683,125.0068,262400.0],["2025-01-03",126.2253,126.2253,124.3514,124.6191,237100.0],["2025-01-06",124.3237,125.3391,121.9513,122.2005,326300.0],["2025-01-07",122.219,123.0867,121.139,122.0252,329700.0],["2025-01-08",121.3236,122.3759,120.1789,122.0898,224100.0],["2025-01-10",119.8097,120.7605,117.7881,119.8743,394300.0],["2025-01-13",118.7758,121.499,118.7758,121.2128,258900.0],["2025-01-14",121.4079,124.6307,120.897,124.4542,250500.0],["2025-01-15",126.3117,126.6647,125.5966,126.2653,238700.0],["2025-01-16",126.1538,128.0392,126.1538,127.9371,215900.0],["2025-01-17",127.8814,128.29,125.5037,125.5037,220000.0],["2025-01-21",125.9031,126.9619,124.7793,125.513,321200.0],["2025-01-22",126.1074,126.1074,124.2591,124.6399,162300.0],["2025-01-23",124.2406,124.5378,123.0425,124.2684,323000.0],["2025-01-24",124.287,125.5501,123.2747,125.4665,285500.0],["2025-01-27",126.451,129.0051,125.3273,128.5872,239400.0],["2025-01-28",128.6986,129.2652,127.194,127.2591,198300.0],["2025-01-29",127.1104,128.7451,127.1104,127.612,291900.0],["2025-01-30",128.6522,129.2466,127.8535,128.3271,249500.0],["2025-01-31",127.9835,128.5407,126.0145,126.8318,415500.0],["2025-02-03",125.1415,128.1693,124.6864,126.9619,658500.0],["2025-02-04",126.8968,128.2714,126.0702,126.3303,447900.0],["2025-02-05",122.5967,123.5254,117.7207,118.4544,1148700.0],["2025-02-06",118.5194,119.8568,116.4854,119.4853,972300.0],["2025-02-07",118.5566,118.8166,116.2718,117.5535,660800.0],["2025-02-10",117.117,118.055,116.699,117.5256,406800.0],["2025-02-11",117.4049,118.6773,116.5504,118.0736,491400.0],["2025-02-12",117.0241,117.6185,116.0953,116.1418,295800.0],["2025-02-13",116.4204,116.7083,115.1294,115.4638,525000.0],["2025-02-14",115.9746,116.3368,114.0892,114.4979,546500.0],["2025-02-18",114.3771,115.6216,113.7641,114.2192,625700.0],["2025-02-19",113.9313,114.3214,112.1017,113.2162,751600.0],["2025-02-20",112.6589,112.9654,110.9221,112.1852,553200.0],["2025-02-21",112.3338,112.4731,110.7364,111.2843,728600.0],["2025-02-24",111.5165,112.9747,111.2379,111.6373,688200.0],["2025-02-25",112.5103,114.3678,112.2038,113.6991,1022100.0],["2025-02-26",113.6991,114.7951,112.7425,114.2285,585800.0],["2025-02-27",114.2006,116.4668,113.8663,116.2718,289500.0],["2025-02-28",117.507,117.9436,115.6124,117.2841,603300.0],["2025-03-03",117.6278,119.7918,117.1913,119.3831,529800.0],["2025-03-04",118.3336,118.8073,116.2997,116.8662,503100.0],["2025-03-05",117.052,118.3708,115.7796,117.6092,368900.0],["2025-03-06",116.9591,119.2346,116.3368,118.8631,646500.0],["2025-03-07",118.3894,119.8197,117.925,118.0922,578500.0],["2025-03-10",118.1386,119.6896,117.0891,117.6557,690800.0],["2025-03-11",118.0272,118.0272,115.8446,116.3275,638200.0],["2025-03-12",116.4668,116.9126,113.8477,114.9065,701600.0],["2025-03-13",115.4359,116.8012,115.1201,116.0953,482700.0],["2025-03-14",116.6061,118.3615,116.2346,118.1943,646500.0],["2025-03-17",117.5338,119.5154,117.5244,119.3832,521800.0],["2025-03-18",119.1002,120.157,118.1377,118.4019,503600.0],["2025-03-19",118.4019,118.4868,116.5714,118.1566,589700.0],["2025-03-20",117.8074,118.7982,117.3828,118.1283,518300.0],["2025-03-21",117.364,118.7322,117.0148,117.6942,4213600.0],["2025-03-24",118.1377,120.9591,118.1377,120.7043,621000.0],["2025-03-25",121.3648,121.4592,119.2606,120.8364,432700.0],["2025-03-26",121.7517,122.884,120.5911,120.6665,443400.0],["2025-03-27",121.4403,121.4403,119.5908,120.5627,432600.0],["2025-03-28",121.4308,124.4126,121.261,122.7047,624200.0],["2025-03-31",122.4688,125.5355,122.1385,123.9314,770300.0],["2025-04-01",123.8842,125.0825,122.8462,124.6579,479500.0],["2025-04-02",123.5634,125.1769,123.318,124.6674,587800.0],["2025-04-03",122.5443,124.8278,122.2235,122.9312,629900.0],["2025-04-04",120.2797,120.6005,113.7028,114.9389,510400.0],["2025-04-07",112.4101,115.6938,108.4187,110.3059,731700.0],["2025-04-08",113.6651,114.5615,109.0415,110.5229,598700.0],["2025-04-09",108.2583,118.6001,108.2583,118.1943,605700.0],["2025-04-10",117.0903,119.3172,115.7127,117.8924,565400.0],["2025-04-11",118.0151,119.3455,115.6561,118.6284,553900.0],["2025-04-14",119.9022,122.4594,119.7418,121.261,415500.0],["2025-04-15",121.8307,122.7707,120.359,120.6248,286600.0],["2025-04-16",122.1345,122.6283,120.2071,120.9572,425900.0],["2025-04-17",121.3275,122.6758,120.4349,121.5079,431000.0],["2025-04-21",121.4889,121.4889,118.1751,119.1246,307300.0],["2025-04-22",120.7767,123.3404,120.359,123.0081,226400.0],["2025-04-23",123.3309,124.5558,121.1091,121.9826,331000.0],["2025-04-24",121.4129,122.9036,120.9192,122.6093,293400.0],["2025-04-25",121.6598,122.182,119.1151,120.1026,378000.0],["2025-04-28",120.6153,121.6883,120.1501,120.8812,257100.0],["2025-04-29",120.283,121.8307,119.7133,121.5743,249000.0],["2025-04-30",121.5743,121.5743,118.1561,120.264,444900.0],["2025-05-01",118.5739,120.7293,117.7004,119.7418,568300.0],["2025-05-02",120.8337,123.5303,119.9982,123.141,305100.0],["2025-05-05",122.5903,124.062,121.9731,122.5903,262100.0],["2025-05-06",121.9351,123.6727,121.8592,123.4069,395400.0],["2025-05-07",117.7383,119.419,115.3551,115.8298,1021600.0],["2025-05-08",116.1907,117.7953,115.9343,116.5989,549900.0],["2025-05-09",116.428,116.9787,115.4975,115.6684,531500.0],["2025-05-12",116.3995,117.3301,115.583,117.2351,460600.0],["2025-05-13",117.482,118.9632,117.0737,117.9757,447500.0],["2025-05-14",117.5389,118.5169,115.3836,115.8583,663400.0],["2025-05-15",115.8583,118.1751,115.8583,117.9188,295800.0],["2025-05-16",118.1371,120.5489,117.9852,120.2261,358800.0],["2025-05-19",120.0456,120.9952,119.7513,120.7198,277700.0],["2025-05-20",120.245,120.9477,119.3145,119.3715,311000.0],["2025-05-21",118.498,118.6879,116.6369,116.6559,365800.0],["2025-05-22",116.7604,117.0642,114.4341,115.2696,454800.0],["2025-05-23",114.529,115.8394,114.51,115.4026,411500.0],["2025-05-27",116.2381,117.3206,115.0608,117.1971,368900.0],["2025-05-28",116.9123,117.4725,115.3076,115.488,405400.0],["2025-05-29",115.621,116.7983,115.3456,116.7794,296000.0],["2025-05-30",115.6969,117.8143,115.6969,117.7194,886500.0],["2025-06-02",116.9787,118.5834,116.3711,118.5454,414000.0],["2025-06-03",118.4505,118.7448,116.4091,118.2416,421900.0],["2025-06-04",118.6594,119.5139,117.482,117.5294,515800.0],["2025-06-05",117.5864,117.5864,116.2191,116.8458,536000.0],["2025-06-06",118.0612,119.3145,117.5959,118.8398,400700.0],["2025-06-09",118.6973,118.7448,115.602,118.327,421700.0],["2025-06-10",118.0612,118.4885,117.1212,117.5959,387600.0],["2025-06-11",117.4345,117.8238,116.3995,116.7414,582700.0],["2025-06-12",116.2286,119.0961,115.9438,119.0297,456400.0],["2025-06-13",117.9757,119.2006,117.1971,117.6149,612700.0],["2025-06-16",118.2131,119.0771,117.1307,117.7099,541500.0],["2025-06-17",116.9787,117.7763,115.8204,117.2731,696100.0],["2025-06-18",117.0167,118.6973,116.4565,116.4945,695000.0],["2025-06-20",117.0357,118.2226,116.5894,117.5674,703200.0],["2025-06-23",117.7384,119.8178,117.3491,119.7133,305700.0],["2025-06-24",119.8937,120.4539,118.8113,119.7608,510000.0],["2025-06-25",119.4949,119.4949,116.1717,116.485,489800.0],["2025-06-26",116.8268,118.1656,116.6179,118.0897,474400.0],["2025-06-27",118.0897,119.4664,117.463,118.6119,965800.0],["2025-06-30",118.5929,120.1026,118.1561,119.8367,376600.0],["2025-07-01",119.5709,120.5584,118.7448,120.2355,498200.0],["2025-07-02",120.0361,120.5584,116.6369,118.9157,546300.0],["2025-07-03",120.5869,121.1376,118.6974,120.9951,376500.0],["2025-07-07",120.4159,121.299,119.7228,120.0266,513000.0],["2025-07-08",119.5424,120.9382,118.8777,119.343,733300.0],["2025-07-09",119.4475,120.1026,118.0992,119.8463,564800.0],["2025-07-10",119.7133,121.9067,119.5709,121.3085,395100.0],["2025-07-11",120.7388,120.9856,119.8462,119.9412,394400.0],["2025-07-14",119.9412,121.8972,119.7418,121.8972,411300.0],["2025-07-15",121.2379,121.8685,119.8238,120.3876,635700.0],["2025-07-16",121.0564,121.9258,119.2505,119.8334,704500.0],["2025-07-17",119.413,121.8876,119.2601,121.6678,549600.0],["2025-07-18",121.7156,123.1584,121.4672,121.7825,383300.0],["2025-07-21",121.9163,122.3367,120.1869,120.2251,394800.0],["2025-07-22",120.7506,123.4068,120.5022,122.7857,471500.0],["2025-07-23",123.789,123.789,121.6965,122.6711,286700.0],["2025-07-24",122.0118,122.3845,120.0818,120.1678,397100.0],["2025-07-25",120.3016,120.8653,119.8907,120.5882,536700.0],["2025-07-28",120.7124,121.0946,119.2028,119.413,443900.0],["2025-07-29",120.3875,121.2761,119.4225,120.1009,396300.0],["2025-07-30",120.5022,120.9608,117.7218,118.2855,383500.0],["2025-07-31",117.5021,120.5978,117.5021,119.3365,461800.0],["2025-08-01",118.8397,119.0499,116.6708,116.967,601000.0],["2025-08-04",117.8556,118.5913,117.2728,118.0945,545900.0],["2025-08-05",118.3429,119.7569,117.8078,118.7824,650900.0],["2025-08-06",117.4065,124.3718,117.4065,121.9736,685200.0],["2025-08-07",122.136,123.1584,120.7602,122.2125,695600.0],["2025-08-08",122.824,123.9036,122.1456,123.5788,716800.0],["2025-08-11",123.9418,124.2094,122.4131,122.652,348100.0],["2025-08-12",122.9673,125.1648,122.308,124.9546,347900.0],["2025-08-13",125.2126,127.9643,124.5725,127.8401,348400.0],["2025-08-14",127.821,127.907,126.0056,127.4102,412200.0],["2025-08-15",127.6394,127.649,125.5374,125.7954,346300.0],["2025-08-18",125.6903,125.6903,124.4005,124.582,401800.0],["2025-08-19",124.7635,126.856,124.754,126.8369,266600.0],["2025-08-20",127.7923,128.7,127.305,128.1363,458900.0],["2025-08-21",127.9356,128.5758,126.7222,127.1331,391500.0],["2025-08-22",127.8783,129.5504,127.4962,128.614,249700.0],["2025-08-25",128.3178,128.6809,127.219,127.6395,224600.0],["2025-08-26",127.4102,128.4134,127.2,128.3178,422300.0],["2025-08-27",127.7828,130.9358,127.5343,130.0281,646500.0],["2025-08-28",129.9708,130.6109,129.2255,130.4963,429400.0],["2025-08-29",130.8403,131.5951,129.4549,129.8084,364300.0],["2025-09-02",129.923,130.802,128.6618,130.7734,337000.0],["2025-09-03",129.9899,131.3849,129.7128,131.2989,372900.0],["2025-09-04",132.1301,133.5251,131.3371,133.4582,629200.0],["2025-09-05",133.1333,133.7448,131.2702,132.4741,513500.0],["2025-09-08",131.8435,132.2543,130.6778,131.5282,575400.0],["2025-09-09",131.1842,132.6365,130.7351,132.2161,424200.0],["2025-09-10",131.2129,132.0728,130.5823,131.0791,467800.0],["2025-09-11",130.8307,134.0888,130.2287,133.8977,554100.0],["2025-09-12",133.4869,134.4996,132.9231,133.6302,309900.0],["2025-09-15",133.4009,134.2417,132.0537,133.1143,486300.0],["2025-09-16",131.9963,132.7989,131.4135,132.5027,625000.0],["2025-09-17",132.8849,134.834,132.4836,132.8467,573600.0],["2025-09-18",132.3307,135.2544,132.3307,134.5187,475700.0],["2025-09-19",135.1302,135.3882,133.506,134.9774,1253300.0],["2025-09-22",135.35,136.4965,133.2575,135.9615,371700.0],["2025-09-23",136.3628,138.0539,135.9233,137.1367,476600.0],["2025-09-24",136.8596,138.4648,136.831,138.0157,463500.0],["2025-09-25",138.3788,139.2769,136.5061,136.7641,456100.0],["2025-09-26",137.7386,139.4298,137.7386,138.7705,382000.0],["2025-09-29",138.7992,139.1432,137.3851,138.1017,408500.0],["2025-09-30",137.9584,139.9553,136.6303,139.2292,585700.0],["2025-10-01",139.1145,140.5286,138.3979,139.9744,535600.0],["2025-10-02",139.3056,140.863,137.4807,140.5477,399600.0],["2025-10-03",140.5477,142.6975,139.5636,142.086,420300.0],["2025-10-06",143.3185,143.3376,140.949,141.1496,563700.0],["2025-10-07",141.7611,142.3535,140.1846,140.2993,321700.0],["2025-10-08",140.7674,141.2929,139.8311,140.7292,321000.0],["2025-10-09",140.8916,140.8916,136.6781,136.9743,434700.0],["2025-10-10",137.3087,137.3087,130.7351,131.4231,850500.0],["2025-10-13",131.0122,132.904,130.0663,132.1779,423500.0],["2025-10-14",131.6619,134.8627,131.4422,134.5283,494800.0],["2025-10-15",133.5188,134.0476,129.9902,131.2209,431900.0],["2025-10-16",129.5287,130.2979,125.8751,126.2501,444300.0],["2025-10-17",126.3558,126.9423,125.6636,126.0578,385300.0],["2025-10-20",126.2405,127.0769,125.1252,125.5386,332400.0],["2025-10-21",125.7213,126.4328,124.981,125.8943,472000.0],["2025-10-22",126.4808,127.6827,125.5771,127.3462,523900.0],["2025-10-23",128.3749,128.7403,126.5962,128.4519,310400.0],["2025-10-24",128.7211,129.2114,126.9423,127.125,261500.0],["2025-10-27",127.5673,128.048,126.9808,127.8942,310300.0],["2025-10-28",127.3462,127.8846,125.6059,125.779,230900.0],["2025-10-29",124.9329,125.6251,124.231,124.8079,368300.0],["2025-10-30",124.7886,126.9616,124.6925,125.9616,321500.0],["2025-10-31",125.0867,126.7693,124.2214,126.6058,669600.0],["2025-11-03",125.702,126.4904,123.7599,125.3559,436900.0],["2025-11-04",125.7117,127.2019,125.0098,126.4328,569800.0],["2025-11-05",128.1826,133.3938,127.5673,129.9709,594400.0],["2025-11-06",131.5093,136.4031,131.3266,135.9705,762900.0],["2025-11-07",135.5667,137.6435,129.9709,137.5473,546000.0],["2025-11-10",136.9801,137.8165,134.6052,136.7685,620800.0],["2025-11-11",136.7781,138.1049,135.9801,136.8839,422200.0],["2025-11-12",137.0762,138.0665,134.884,136.5762,642700.0],["2025-11-13",136.4897,137.8838,135.8071,137.6723,553300.0],["2025-11-14",137.2781,138.7395,136.3743,136.9512,521400.0],["2025-11-17",137.2535,137.5266,134.8449,135.4397,384700.0],["2025-11-18",134.6498,135.8688,133.5967,135.0009,391900.0],["2025-11-19",134.8546,135.6542,132.8165,133.3626,432400.0],["2025-11-20",134.3085,135.6055,133.1676,133.7429,301900.0],["2025-11-21",134.5621,135.6835,133.7234,134.8449,485400.0],["2025-11-24",134.8156,134.8936,132.4655,132.8263,515700.0],["2025-11-25",133.5869,134.6401,133.1773,134.133,389700.0],["2025-11-26",134.0842,135.1179,133.7917,133.8502,335700.0],["2025-11-28",133.8502,135.3032,133.7429,134.2988,208600.0],["2025-12-01",134.055,134.6498,131.6756,132.0169,321700.0],["2025-12-02",132.1144,133.2749,129.7936,129.9008,401700.0],["2025-12-03",129.852,130.6517,126.7705,128.4283,374300.0],["2025-12-04",127.7555,130.1543,127.7555,130.0276,423700.0],["2025-12-05",129.8715,131.7731,127.892,129.2767,391300.0],["2025-12-08",128.8184,130.3591,127.7165,129.0914,444600.0],["2025-12-09",129.3547,131.2173,129.3547,129.5107,309500.0],["2025-12-10",129.0817,130.2714,128.8964,129.7545,472900.0],["2025-12-11",130.1348,133.2651,130.0471,132.6898,566300.0],["2025-12-12",133.5966,134.1915,132.6215,133.8209,322300.0],["2025-12-15",134.8546,134.9814,133.2066,134.0355,406900.0],["2025-12-16",134.8839,134.8839,131.5781,132.9628,413400.0],["2025-12-17",132.4265,134.6986,131.3733,134.5426,533300.0],["2025-12-18",134.2305,134.8644,132.8165,134.5133,562200.0],["2025-12-19",134.1232,134.7961,133.1578,134.0452,731000.0],["2025-12-22",133.1578,135.1959,132.8555,134.5231,336700.0],["2025-12-23",134.7376,135.586,134.4841,134.8351,255700.0],["2025-12-24",134.7376,135.2252,133.6844,134.6596,108600.0],["2025-12-26",134.5426,135.1569,133.9965,134.7278,225700.0],["2025-12-29",134.9229,135.0301,134.2793,134.5133,276900.0],["2025-12-30",135.0302,136.2784,134.172,134.4451,245800.0],["2025-12-31",134.367,134.4645,133.1481,133.2846,337400.0],["2026-01-02",133.1773,133.2846,130.6907,131.4415,439300.0],["2026-01-05",131.4416,133.4699,129.8911,132.2704,434600.0],["2026-01-06",131.1393,131.4123,129.0622,129.1207,468500.0],["2026-01-07",129.1207,130.1933,128.6721,129.9203,482100.0],["2026-01-08",130.1056,132.3972,129.7058,131.6853,343300.0],["2026-01-09",131.3733,132.1144,128.9549,129.0232,313200.0],["2026-01-12",128.6624,129.7448,127.5897,128.3308,287000.0],["2026-01-13",128.1065,128.3503,126.0489,126.3025,411500.0],["2026-01-14",126.6828,129.1987,126.3707,128.5648,613500.0],["2026-01-15",131.0387,131.6474,129.1931,129.4876,367200.0],["2026-01-16",128.7219,129.3993,128.0936,128.663,347400.0],["2026-01-20",128.2703,130.4595,127.6715,129.2422,419400.0],["2026-01-21",129.5073,130.4007,127.5439,128.987,541300.0],["2026-01-22",128.2507,129.9687,125.5019,126.0418,633500.0],["2026-01-23",125.7179,126.0615,123.7839,125.4528,696700.0],["2026-01-26",126.1007,127.3573,125.2074,125.6786,584800.0],["2026-01-27",125.7179,126.2578,124.6969,125.5117,482900.0],["2026-01-28",125.5117,127.0628,125.5117,126.1007,433800.0],["2026-01-29",127.269,128.5256,125.6786,126.4542,716100.0],["2026-01-30",126.572,128.1034,125.0994,127.8875,1728000.0],["2026-02-02",127.8875,128.8397,127.0628,127.7598,526200.0],["2026-02-03",126.729,129.6742,126.729,127.8678,616600.0],["2026-02-04",125.1387,130.0767,123.6956,123.8723,1044000.0],["2026-02-05",123.8232,128.0053,123.8232,127.3083,898000.0],["2026-02-06",128.0347,129.1735,126.8861,128.6434,719300.0],["2026-02-09",128.9183,130.273,126.8076,127.269,580300.0],["2026-02-10",126.7585,128.0053,125.8553,127.0628,656400.0],["2026-02-11",126.9843,128.1133,126.0811,126.5131,714700.0],["2026-02-12",126.9941,127.7108,125.6982,126.6407,944100.0],["2026-02-13",126.6407,128.0809,125.8957,128.0809,617000.0],["2026-02-17",128.6272,130.7627,127.5148,130.2164,470200.0],["2026-02-18",130.0774,130.0774,126.9784,128.7464,480600.0],["2026-02-19",128.7265,130.1171,128.5577,129.4913,455200.0],["2026-02-20",129.988,130.4945,127.4552,129.3324,506300.0],["2026-02-23",128.6073,130.425,128.5775,128.7365,722300.0],["2026-02-24",129.104,130.0277,127.3558,129.9681,555700.0],["2026-02-25",130.0178,131.2693,128.7861,130.8918,848400.0],["2026-02-26",131.607,132.9777,130.872,132.4513,652000.0],["2026-02-27",131.9447,133.1068,130.7727,132.0838,5588800.0],["2026-03-02",132.0043,134.4974,131.6666,133.5935,485900.0],["2026-03-03",131.8652,131.8652,128.2796,131.021,575300.0],["2026-03-04",130.7429,132.3023,129.1238,131.895,492600.0],["2026-03-05",131.17,131.4481,129.8191,130.6833,448800.0],["2026-03-06",130.276,130.276,127.5446,129.8589,405200.0],["2026-03-09",129.8291,129.8291,126.7599,128.3789,366000.0],["2026-03-10",128.1505,129.6602,127.5346,128.0809,413000.0],["2026-03-11",127.3459,127.9617,126.3427,126.442,507400.0],["2026-03-12",125.6474,128.5279,124.6542,127.3459,467800.0],["2026-03-13",128.8159,128.8159,127.187,127.2267,435300.0],["2026-03-16",128.0213,129.0742,126.7897,127.2565,485700.0],["2026-03-17",127.5247,128.4087,126.9387,127.7134,359200.0],["2026-03-18",127.4651,127.6737,126.0944,126.154,405100.0],["2026-03-19",126.1143,126.5612,123.2636,123.6311,536600.0],["2026-03-20",123.5417,123.8794,122.4591,123.3431,2706000.0],["2026-03-23",124.9919,128.0909,124.0086,126.4619,717500.0],["2026-03-24",126.0944,127.3459,125.3594,126.8691,400000.0],["2026-03-25",127.6637,128.1405,125.3594,125.9951,433600.0],["2026-03-26",125.7865,128.2895,125.6772,128.0611,469000.0],["2026-03-27",128.1008,128.1008,124.4059,124.9323,369000.0],["2026-03-30",125.9454,126.4122,124.5946,126.2831,488000.0],["2026-03-31",127.336,129.7695,124.9323,126.8493,495700.0],["2026-04-01",126.7897,127.485,126.0149,126.9188,438900.0],["2026-04-02",127.3558,129.1238,126.5612,128.8358,387400.0],["2026-04-06",128.1405,129.1934,127.9518,129.0245,287100.0],["2026-04-07",128.806,130.3654,127.6637,129.7595,353800.0],["2026-04-08",130.1171,131.5673,128.6868,130.9912,597500.0],["2026-04-09",130.9912,133.0373,130.3952,131.5573,394900.0],["2026-04-10",131.1799,131.1799,128.9351,129.8092,400000.0],["2026-04-13",129.3622,131.4083,128.7762,131.2891,477000.0],["2026-04-14",130.4647,131.7659,129.6503,129.69,409500.0],["2026-04-15",129.51,131.09,128.17,130.59,588400.0],["2026-04-16",130.29,131.56,129.65,130.53,353900.0],["2026-04-17",130.1,132.37,130.1,131.46,489300.0],["2026-04-20",131.47,132.75,129.26,129.98,615600.0],["2026-04-21",130.46,131.05,128.89,130.67,576400.0],["2026-04-22",130.44,130.44,128.09,130.23,565200.0],["2026-04-23",130.62,133.13,130.4,132.23,477100.0],["2026-04-24",131.92,131.92,129.83,130.28,435400.0],["2026-04-27",130.03,131.52,129.3,129.55,399400.0],["2026-04-28",131.0,132.1,129.94,131.37,403600.0],["2026-04-29",130.58,130.76,128.39,129.42,536300.0],["2026-04-30",126.15,133.37,123.09,133.27,933700.0],["2026-05-01",134.04,134.87,130.89,131.64,589700.0],["2026-05-04",130.75,132.3,129.64,131.4,385700.0],["2026-05-05",131.71,133.49,131.35,131.63,608500.0],["2026-05-06",131.37,133.75,131.37,132.25,539000.0],["2026-05-07",131.63,132.79,130.13,131.7,551600.0],["2026-05-08",131.03,131.98,130.03,131.32,383900.0],["2026-05-11",132.11,132.84,130.42,131.97,362700.0],["2026-05-12",132.49,134.57,131.8,133.51,378000.0],["2026-05-13",133.33,133.85,131.46,132.37,458600.0],["2026-05-14",132.98,133.98,132.34,132.61,315400.0],["2026-05-15",133.98,135.0,132.75,134.3,307000.0],["2026-05-18",134.35,137.41,134.15,136.88,421800.0],["2026-05-19",137.06,138.0,135.31,136.31,520000.0],["2026-05-20",137.12,137.89,135.31,136.94,270500.0],["2026-05-21",136.32,137.48,134.55,137.24,312400.0],["2026-05-22",137.14,137.94,135.9,136.69,227400.0],["2026-05-26",136.1,136.69,135.46,135.73,349800.0],["2026-05-27",135.61,136.26,133.27,133.58,249800.0],["2026-05-28",133.12,134.46,131.96,132.0,367400.0],["2026-05-29",131.59,132.35,129.56,129.8,770300.0],["2026-06-01",127.82,129.88,127.68,128.27,498900.0],["2026-06-02",128.15,130.31,127.5,128.78,630700.0],["2026-06-03",128.65,129.74,127.99,128.87,496500.0],["2026-06-04",130.34,131.34,128.3,128.56,389300.0],["2026-06-05",129.65,133.35,129.65,132.46,446900.0],["2026-06-08",131.29,132.48,130.64,131.07,471400.0],["2026-06-09",131.47,133.7,130.31,131.28,488500.0],["2026-06-10",132.37,134.28,132.34,132.42,558200.0],["2026-06-11",133.34,134.36,132.4,132.4,605700.0],["2026-06-12",132.4,134.25,132.31,134.1,492700.0],["2026-06-15",133.68,134.41,133.03,133.8,746200.0],["2026-06-16",134.01,135.72,133.23,134.64,859600.0],["2026-06-17",134.0,135.9,132.55,133.35,723200.0],["2026-06-18",133.35,133.48,131.4,132.9,1319000.0],["2026-06-22",133.18,135.92,131.59,134.32,590700.0],["2026-06-23",135.39,137.15,134.11,137.08,693000.0],["2026-06-24",137.66,139.63,136.42,138.23,383600.0],["2026-06-25",137.61,139.51,135.59,135.89,308600.0],["2026-06-26",136.42,139.22,135.99,139.18,719000.0],["2026-06-29",138.63,139.9,137.99,139.89,347800.0],["2026-06-30",139.51,141.16,138.33,139.94,416500.0],["2026-07-01",140.01,142.39,140.0,140.72,423400.0],["2026-07-02",141.34,143.29,139.55,142.75,941200.0],["2026-07-06",142.49,143.33,141.31,142.03,600467.239367],["2026-07-07",143.39,145.185,142.07,142.8,423674.138755],["2026-07-08",144.01,144.06,140.935,141.2,501829.351522],["2026-07-09",142.06,142.6,140.68,142.29,612851.508878],["2026-07-10",142.26,142.82,140.56,141.38,462859.297943],["2026-07-13",142.63,143.7999,141.825,143.35,472033.230201],["2026-07-14",142.67,143.586,141.03,141.15,339324.93595],["2026-07-15",138.36,139.73,136.73,137.88,425809.617434],["2026-07-16",137.54,139.95,137.54,139.93,374434.936039],["2026-07-17",141.15,143.205,139.1,141.89,446762.016562],["2026-07-20",142.24,142.99,141.52,142.26,326038.709011],["2026-07-21",141.88,141.955,140.13,141.45,315720.836624],["2026-07-22",141.42,142.29,139.71,140.41,304547.41189],["2026-07-23",139.58,141.3,138.8175,141.16,311648.584093],["2026-07-24",141.43,143.81,141.39,143.76,328593.156346],["2026-07-27",143.52,145,143.45,143.88,314051.672084],["2026-07-28",145.01,147,144.415,144.87,451820.965231],["2026-07-29",144,145.5,143.07,143.51,510511.792946],["2026-07-30",143.69,144,140.68,141.7,420199.556265],["2026-07-31",140.42,142.07,139.95,141.72,367492.677172],["2026-08-03",141.42,143.505,141.3,141.92,340107.509195],["2026-08-04",139.78,142.3356,139.605,140.6,453121.596789],["2026-08-05",144.49,146.73,143.99,146.73,647773.571992],["2026-08-06",146.08,148.05,144.64,146.73,445976.803595],["2026-08-07",146.08,146.39,144.6144,145.59,271781.577838],["2026-08-10",145.19,145.555,143.345,144.775,42768.445761],["2026-08-11",143.27,145.21,141.9401,144.35,287519.922895],["2026-08-12",143.33,145.305,142.72,144.77,374122.508228],["2026-08-13",145.72,146.01,143.845,145.68,311451.441476],["2026-08-14",146,146.42,145,146.29,300277.088441],["2026-08-17",146.01,147.9999,145.145,146.6,313582.320688],["2026-08-18",148.53,148.709,145.0501,145.59,367246.440823],["2026-08-19",145.83,146.21,142.81,143.29,377101.946886],["2026-08-20",143.19,145,142.545,143.65,349341.051027],["2026-08-21",143.55,144.26,142.86,143.7,251836.725503],["2026-08-24",144.35,145.97,144.09,144.44,292350.417024],["2026-08-25",144.3,144.3,142.3892,143.66,316814.92088],["2026-08-26",144,145.1,143.52,144.97,348883.881204],["2026-08-27",143.95,144.31,141.3,142.62,291886.89756],["2026-08-28",143.59,143.93,142.18,143.62,371716.545195],["2026-08-31",143.79,143.79,141.735,142.55,353817.45199],["2026-09-01",143.62,143.62,141.465,142.42,267813.088555],["2026-09-02",142.87,143.44,142.095,142.6,213702.050627],["2026-09-03",143.69,145.5731,143.4,144.34,181334.082837],["2026-09-04",143.97,144.41,142.7,142.72,166226.250625],["2026-09-08",141.94,142.945,140.835,140.88,251087.054405],["2026-09-09",140.24,140.63,139.26,140.48,243580.611153],["2026-09-10",141.49,141.9,140.0901,141.65,208542.32018],["2026-09-11",142.73,143.2,140.7,141.96,321818.785538],["2026-09-14",143.02,144.66,143.02,143.7,415896.853303]]}