{"t":"GPC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",1.0405,1.0529,1.0405,1.0529,111881.0],["1980-03-18",1.0529,1.09,1.0405,1.09,88594.0],["1980-03-19",1.09,1.1086,1.09,1.1086,69356.0],["1980-03-20",1.1148,1.1272,1.1148,1.1148,36450.0],["1980-03-21",1.1148,1.1148,1.09,1.09,53663.0],["1980-03-24",1.09,1.0962,1.0591,1.0653,247556.0],["1980-03-25",1.0653,1.0715,1.0529,1.0591,21769.0],["1980-03-26",1.0591,1.1148,1.0529,1.1148,187819.0],["1980-03-27",1.0962,1.0962,1.0653,1.09,248569.0],["1980-03-28",1.09,1.1334,1.0839,1.1272,174150.0],["1980-03-31",1.1272,1.1334,1.1086,1.1334,74419.0],["1980-04-01",1.1334,1.1396,1.1272,1.1396,43031.0],["1980-04-02",1.1396,1.1396,1.1148,1.121,63281.0],["1980-04-03",1.1396,1.1396,1.1396,1.1396,28350.0],["1980-04-07",1.1334,1.1334,1.1024,1.1148,90113.0],["1980-04-08",1.121,1.1396,1.121,1.1334,15694.0],["1980-04-09",1.1334,1.1396,1.1334,1.1396,115425.0],["1980-04-10",1.1396,1.1396,1.1334,1.1396,90619.0],["1980-04-11",1.1272,1.1272,1.0962,1.1024,135675.0],["1980-04-14",1.1024,1.1024,1.0095,1.0219,41006.0],["1980-04-15",1.0219,1.0281,1.0219,1.0281,245025.0],["1980-04-16",1.0281,1.0281,1.0095,1.0157,91125.0],["1980-04-17",1.0157,1.0157,1.0095,1.0095,34931.0],["1980-04-18",1.0095,1.0219,1.0095,1.0157,24300.0],["1980-04-21",1.0157,1.0157,1.0033,1.0157,101250.0],["1980-04-22",1.0157,1.0281,1.0095,1.0157,245025.0],["1980-04-23",1.0095,1.0095,0.991,0.991,144281.0],["1980-04-24",0.991,1.0219,0.991,0.9971,102769.0],["1980-04-25",0.9971,1.0095,0.991,0.9971,95681.0],["1980-04-28",0.9971,1.0281,0.9971,1.0095,173644.0],["1980-04-29",1.0157,1.0343,1.0157,1.0343,349819.0],["1980-04-30",1.0281,1.0281,1.0033,1.0219,96188.0],["1980-05-01",1.0219,1.0219,1.0033,1.0033,68850.0],["1980-05-02",1.0033,1.0033,0.991,0.991,47588.0],["1980-05-05",0.991,1.0033,0.991,1.0033,59738.0],["1980-05-06",1.0033,1.0095,0.9848,1.0095,169594.0],["1980-05-07",1.0095,1.0157,0.991,0.9971,91631.0],["1980-05-08",0.9971,1.0095,0.9848,1.0033,144788.0],["1980-05-09",1.0033,1.0033,0.991,0.991,82519.0],["1980-05-12",0.991,0.9971,0.9848,0.991,12150.0],["1980-05-13",0.991,1.0405,0.991,1.0405,127575.0],["1980-05-14",1.0467,1.0839,1.0467,1.0777,124031.0],["1980-05-15",1.09,1.1396,1.09,1.1396,64294.0],["1980-05-16",1.1396,1.1396,1.121,1.1334,52144.0],["1980-05-19",1.1334,1.152,1.1334,1.1396,133144.0],["1980-05-20",1.1396,1.152,1.1396,1.1458,160988.0],["1980-05-21",1.1458,1.1458,1.1334,1.1458,48094.0],["1980-05-22",1.1458,1.1458,1.1272,1.1396,78469.0],["1980-05-23",1.1396,1.1458,1.121,1.121,20250.0],["1980-05-27",1.1396,1.1396,1.1396,1.1396,96694.0],["1980-05-28",1.1396,1.152,1.1396,1.152,17719.0],["1980-05-29",1.152,1.1582,1.1396,1.1396,84038.0],["1980-05-30",1.1334,1.1334,1.1148,1.1334,57713.0],["1980-06-02",1.121,1.121,1.121,1.121,86063.0],["1980-06-03",1.121,1.1458,1.121,1.1458,89606.0],["1980-06-04",1.1458,1.1458,1.1334,1.1334,23288.0],["1980-06-05",1.1334,1.152,1.1334,1.1458,49613.0],["1980-06-06",1.1396,1.1396,1.1148,1.1334,97706.0],["1980-06-09",1.1396,1.1829,1.1396,1.1829,86063.0],["1980-06-10",1.1829,1.2015,1.1706,1.1891,52650.0],["1980-06-11",1.2015,1.2139,1.2015,1.2139,31894.0],["1980-06-12",1.2139,1.2139,1.1582,1.1644,130106.0],["1980-06-13",1.1644,1.1768,1.1458,1.1582,127069.0],["1980-06-16",1.1582,1.1582,1.1458,1.1582,12656.0],["1980-06-17",1.1396,1.1396,1.09,1.09,237431.0],["1980-06-18",1.1024,1.1458,1.1024,1.1458,59231.0],["1980-06-19",1.152,1.1829,1.152,1.1644,116438.0],["1980-06-20",1.1644,1.1768,1.1582,1.1644,19744.0],["1980-06-23",1.1706,1.1953,1.1706,1.1891,118463.0],["1980-06-24",1.1891,1.1891,1.152,1.1829,43031.0],["1980-06-25",1.1829,1.1891,1.1644,1.1891,84544.0],["1980-06-26",1.1891,1.1891,1.1768,1.1891,118463.0],["1980-06-27",1.1891,1.2015,1.1768,1.1891,61256.0],["1980-06-30",1.1891,1.1953,1.152,1.1706,24806.0],["1980-07-01",1.1706,1.1953,1.1706,1.1768,182756.0],["1980-07-02",1.1829,1.2077,1.1829,1.1953,82013.0],["1980-07-03",1.1953,1.2015,1.1829,1.1829,13669.0],["1980-07-07",1.1953,1.2387,1.1953,1.2387,169594.0],["1980-07-08",1.2387,1.2511,1.2325,1.2511,45563.0],["1980-07-09",1.2511,1.282,1.2449,1.282,72394.0],["1980-07-10",1.282,1.313,1.282,1.282,84038.0],["1980-07-11",1.282,1.3068,1.282,1.3006,27844.0],["1980-07-14",1.3006,1.4369,1.3006,1.4369,110363.0],["1980-07-15",1.4121,1.4121,1.3626,1.3626,355894.0],["1980-07-16",1.3502,1.3502,1.3006,1.3068,79481.0],["1980-07-17",1.3068,1.3254,1.2944,1.2944,33919.0],["1980-07-18",1.2944,1.3006,1.2882,1.2882,112894.0],["1980-07-21",1.282,1.282,1.2449,1.2573,120994.0],["1980-07-22",1.2573,1.2635,1.2387,1.2387,566494.0],["1980-07-23",1.2387,1.2511,1.2387,1.2449,320456.0],["1980-07-24",1.2449,1.2511,1.2387,1.2511,125550.0],["1980-07-25",1.2511,1.2573,1.2387,1.2573,68344.0],["1980-07-28",1.2573,1.2635,1.2449,1.2573,30375.0],["1980-07-29",1.2511,1.2511,1.2387,1.2511,43031.0],["1980-07-30",1.2511,1.3006,1.2511,1.2944,54675.0],["1980-07-31",1.2944,1.3192,1.2944,1.3192,49613.0],["1980-08-01",1.313,1.313,1.3006,1.313,25819.0],["1980-08-04",1.313,1.344,1.313,1.344,34425.0],["1980-08-05",1.344,1.3564,1.3254,1.3378,19744.0],["1980-08-06",1.3378,1.3378,1.3192,1.3378,36450.0],["1980-08-07",1.3378,1.3688,1.3378,1.3626,117450.0],["1980-08-08",1.3626,1.3626,1.3316,1.3502,212625.0],["1980-08-11",1.3378,1.3378,1.313,1.313,46069.0],["1980-08-12",1.313,1.313,1.3006,1.3006,61256.0],["1980-08-13",1.282,1.282,1.2325,1.2325,286538.0],["1980-08-14",1.2449,1.2882,1.2449,1.282,116944.0],["1980-08-15",1.2882,1.313,1.2882,1.2944,86063.0],["1980-08-18",1.2944,1.3006,1.2635,1.2759,50119.0],["1980-08-19",1.2759,1.2882,1.2635,1.2882,17719.0],["1980-08-20",1.2882,1.2944,1.2759,1.2882,134156.0],["1980-08-21",1.2882,1.2882,1.2759,1.2882,38475.0],["1980-08-22",1.2882,1.2882,1.2573,1.2573,118969.0],["1980-08-25",1.2573,1.3068,1.2449,1.3068,112894.0],["1980-08-26",1.3068,1.3316,1.3068,1.3316,29869.0],["1980-08-27",1.3192,1.3192,1.3068,1.3068,41006.0],["1980-08-28",1.3006,1.3006,1.2882,1.2882,11644.0],["1980-08-29",1.2759,1.2759,1.2635,1.2635,34425.0],["1980-09-02",1.2635,1.282,1.2325,1.282,142763.0],["1980-09-03",1.282,1.2944,1.2697,1.2882,228825.0],["1980-09-04",1.3068,1.313,1.3068,1.3068,321975.0],["1980-09-05",1.3068,1.3254,1.3006,1.313,20250.0],["1980-09-08",1.313,1.313,1.2882,1.2882,99225.0],["1980-09-09",1.2882,1.3254,1.2882,1.3254,345263.0],["1980-09-10",1.3254,1.3378,1.3254,1.3378,535613.0],["1980-09-11",1.3378,1.3502,1.3254,1.3502,52650.0],["1980-09-12",1.3502,1.3564,1.3316,1.3502,157950.0],["1980-09-15",1.3502,1.3811,1.3502,1.3811,100744.0],["1980-09-16",1.3873,1.4307,1.3873,1.4183,562950.0],["1980-09-17",1.4183,1.4245,1.3935,1.4245,105300.0],["1980-09-18",1.4245,1.4307,1.4059,1.4307,341213.0],["1980-09-19",1.4245,1.4245,1.3873,1.3873,125550.0],["1980-09-22",1.3873,1.4245,1.3873,1.3997,265781.0],["1980-09-23",1.3997,1.4183,1.3873,1.4183,101756.0],["1980-09-24",1.4059,1.4059,1.3811,1.3811,124538.0],["1980-09-25",1.3811,1.3811,1.3749,1.3749,47588.0],["1980-09-26",1.3749,1.3873,1.3502,1.3502,198956.0],["1980-09-29",1.3502,1.3502,1.3254,1.3378,376144.0],["1980-09-30",1.344,1.3626,1.344,1.3502,228825.0],["1980-10-01",1.3502,1.3626,1.3502,1.3626,60244.0],["1980-10-02",1.3749,1.4369,1.3749,1.4369,69356.0],["1980-10-03",1.4369,1.4369,1.4121,1.4369,350325.0],["1980-10-06",1.4431,1.4802,1.4431,1.4555,86569.0],["1980-10-07",1.4555,1.4802,1.4369,1.4555,295650.0],["1980-10-08",1.4555,1.4617,1.4431,1.4493,38981.0],["1980-10-09",1.4431,1.4431,1.4121,1.4183,226800.0],["1980-10-10",1.4183,1.4307,1.4059,1.4307,55688.0],["1980-10-13",1.4183,1.4183,1.3873,1.3873,18731.0],["1980-10-14",1.3873,1.3997,1.3873,1.3997,78975.0],["1980-10-15",1.3997,1.4121,1.3873,1.4121,62269.0],["1980-10-16",1.4121,1.4307,1.3935,1.3935,94163.0],["1980-10-17",1.3873,1.3873,1.3626,1.3626,207563.0],["1980-10-20",1.3626,1.3935,1.3564,1.3935,17213.0],["1980-10-21",1.3873,1.3873,1.3749,1.3873,113906.0],["1980-10-22",1.3873,1.3873,1.3688,1.3688,22781.0],["1980-10-23",1.3688,1.3688,1.3068,1.3068,111375.0],["1980-10-24",1.3068,1.3192,1.2882,1.3006,66825.0],["1980-10-27",1.3006,1.3192,1.3006,1.3192,36450.0],["1980-10-28",1.3068,1.3068,1.2759,1.3006,664706.0],["1980-10-29",1.3006,1.313,1.2882,1.313,19238.0],["1980-10-30",1.313,1.3192,1.2944,1.313,21769.0],["1980-10-31",1.313,1.3316,1.313,1.3254,395381.0],["1980-11-03",1.3254,1.344,1.313,1.3316,38475.0],["1980-11-05",1.3316,1.3502,1.3316,1.3378,144281.0],["1980-11-06",1.3378,1.3378,1.3254,1.3254,70875.0],["1980-11-07",1.3378,1.3688,1.3378,1.3688,46575.0],["1980-11-10",1.3688,1.3688,1.3254,1.344,20250.0],["1980-11-11",1.344,1.3749,1.344,1.3688,38981.0],["1980-11-12",1.3688,1.3749,1.3502,1.3688,411581.0],["1980-11-13",1.3688,1.3688,1.3626,1.3688,530550.0],["1980-11-14",1.3688,1.3749,1.3502,1.3749,183769.0],["1980-11-17",1.3749,1.3811,1.3626,1.3688,95175.0],["1980-11-18",1.3688,1.3873,1.3688,1.3688,90113.0],["1980-11-19",1.3688,1.3873,1.3688,1.3873,10631.0],["1980-11-20",1.3873,1.4369,1.3811,1.4307,233888.0],["1980-11-21",1.4369,1.4802,1.4369,1.4802,233381.0],["1980-11-24",1.4802,1.4864,1.4555,1.4678,102769.0],["1980-11-25",1.4678,1.474,1.4493,1.4617,174150.0],["1980-11-26",1.4617,1.4617,1.4121,1.4121,99225.0],["1980-11-28",1.4121,1.4183,1.3873,1.3873,42019.0],["1980-12-01",1.3873,1.4059,1.3749,1.4059,174150.0],["1980-12-02",1.4059,1.4059,1.3688,1.3749,91631.0],["1980-12-03",1.3749,1.3997,1.3626,1.3749,186806.0],["1980-12-04",1.3749,1.3811,1.3688,1.3811,20756.0],["1980-12-05",1.3749,1.3749,1.3378,1.3749,251100.0],["1980-12-08",1.3749,1.3873,1.3316,1.3316,263756.0],["1980-12-09",1.3316,1.3626,1.3316,1.3626,93150.0],["1980-12-10",1.3749,1.4121,1.3749,1.3811,24300.0],["1980-12-11",1.3811,1.3997,1.3688,1.3873,44044.0],["1980-12-12",1.3873,1.4059,1.3873,1.4059,284513.0],["1980-12-15",1.4059,1.4059,1.3997,1.4059,9619.0],["1980-12-16",1.4059,1.4059,1.3935,1.4059,36956.0],["1980-12-17",1.4059,1.4059,1.3873,1.3935,293119.0],["1980-12-18",1.3749,1.3749,1.3378,1.3378,73406.0],["1980-12-19",1.3254,1.3254,1.313,1.3254,542194.0],["1980-12-22",1.3192,1.3192,1.3068,1.313,110869.0],["1980-12-23",1.313,1.313,1.3006,1.313,648000.0],["1980-12-24",1.313,1.313,1.313,1.313,5063.0],["1980-12-26",1.313,1.313,1.3068,1.313,7088.0],["1980-12-29",1.313,1.3254,1.2944,1.3006,183769.0],["1980-12-30",1.3006,1.313,1.2882,1.3006,499163.0],["1980-12-31",1.3006,1.3006,1.282,1.3006,73406.0],["1981-01-02",1.3006,1.3192,1.2882,1.3192,104288.0],["1981-01-05",1.3316,1.4369,1.3316,1.4307,119475.0],["1981-01-06",1.4369,1.4678,1.4369,1.4369,395381.0],["1981-01-07",1.4245,1.4245,1.3873,1.4245,104288.0],["1981-01-08",1.4245,1.4369,1.4059,1.4121,173644.0],["1981-01-09",1.4059,1.4059,1.3935,1.4059,50625.0],["1981-01-12",1.4121,1.4245,1.4121,1.4183,64800.0],["1981-01-13",1.4059,1.4059,1.3935,1.3997,45056.0],["1981-01-14",1.3997,1.3997,1.3811,1.3811,29363.0],["1981-01-15",1.3811,1.3935,1.3749,1.3935,233888.0],["1981-01-16",1.3935,1.4121,1.3873,1.4059,48094.0],["1981-01-19",1.4059,1.4307,1.4059,1.4183,165544.0],["1981-01-20",1.4183,1.4369,1.4121,1.4121,85050.0],["1981-01-21",1.4059,1.4059,1.3811,1.3935,37463.0],["1981-01-22",1.3935,1.4059,1.3749,1.4059,122006.0],["1981-01-23",1.4059,1.4183,1.3997,1.4121,36450.0],["1981-01-26",1.4121,1.4307,1.3997,1.4121,76444.0],["1981-01-27",1.4121,1.4307,1.3997,1.4245,142256.0],["1981-01-28",1.4245,1.4245,1.3873,1.4121,50119.0],["1981-01-29",1.4121,1.4245,1.4059,1.4183,78469.0],["1981-01-30",1.4183,1.4183,1.4121,1.4183,29363.0],["1981-02-02",1.4183,1.4245,1.3997,1.4059,78975.0],["1981-02-03",1.4059,1.4245,1.3935,1.4245,37969.0],["1981-02-04",1.4245,1.4307,1.4183,1.4307,62269.0],["1981-02-05",1.4307,1.4369,1.4245,1.4307,85050.0],["1981-02-06",1.4307,1.4307,1.4121,1.4121,39994.0],["1981-02-09",1.4121,1.4307,1.4121,1.4121,79481.0],["1981-02-10",1.4059,1.4059,1.3935,1.4059,57206.0],["1981-02-11",1.3997,1.3997,1.3749,1.3873,47081.0],["1981-02-12",1.3873,1.3873,1.3749,1.3811,60750.0],["1981-02-13",1.3688,1.3688,1.3378,1.3378,21769.0],["1981-02-17",1.3378,1.3564,1.313,1.3378,127069.0],["1981-02-18",1.3378,1.344,1.3254,1.3254,44550.0],["1981-02-19",1.3254,1.3378,1.3254,1.3378,90619.0],["1981-02-20",1.3378,1.344,1.3316,1.344,195919.0],["1981-02-23",1.344,1.3564,1.344,1.3502,215156.0],["1981-02-24",1.3502,1.3688,1.344,1.3502,204019.0],["1981-02-25",1.3502,1.3502,1.3254,1.3378,27844.0],["1981-02-26",1.344,1.3811,1.344,1.3811,58725.0],["1981-02-27",1.3811,1.3873,1.3564,1.3749,106313.0],["1981-03-02",1.3749,1.3935,1.3688,1.3873,25819.0],["1981-03-03",1.3811,1.3811,1.3502,1.3502,24300.0],["1981-03-04",1.3626,1.4059,1.3626,1.4059,37463.0],["1981-03-05",1.4059,1.4183,1.3997,1.4059,29363.0],["1981-03-06",1.4245,1.4555,1.4245,1.4555,81000.0],["1981-03-09",1.4555,1.4802,1.4369,1.4678,71888.0],["1981-03-10",1.4678,1.4864,1.4678,1.4802,115425.0],["1981-03-11",1.4864,1.4988,1.4864,1.4988,79481.0],["1981-03-12",1.4988,1.4988,1.474,1.4988,392344.0],["1981-03-13",1.5112,1.5484,1.5112,1.5484,126056.0],["1981-03-16",1.5669,1.5855,1.5669,1.5731,137194.0],["1981-03-17",1.5731,1.5979,1.5731,1.5855,222244.0],["1981-03-18",1.5855,1.6103,1.5607,1.5607,261731.0],["1981-03-19",1.5607,1.5979,1.5422,1.5484,320963.0],["1981-03-20",1.5669,1.5793,1.5669,1.5731,59738.0],["1981-03-23",1.5731,1.5979,1.5484,1.5979,145800.0],["1981-03-24",1.6165,1.6722,1.6165,1.6227,456638.0],["1981-03-25",1.6227,1.6289,1.5855,1.6289,86063.0],["1981-03-26",1.6351,1.6598,1.6351,1.6598,306281.0],["1981-03-27",1.6598,1.6846,1.6475,1.6722,117450.0],["1981-03-30",1.6722,1.7094,1.666,1.7094,123019.0],["1981-03-31",1.728,1.7466,1.728,1.7342,321975.0],["1981-04-01",1.7342,1.7527,1.7218,1.7218,699638.0],["1981-04-02",1.7218,1.7466,1.7156,1.7156,424238.0],["1981-04-03",1.7156,1.7342,1.7094,1.7342,118463.0],["1981-04-06",1.7342,1.7404,1.7094,1.7342,64800.0],["1981-04-07",1.7218,1.7218,1.6908,1.7032,67838.0],["1981-04-08",1.6846,1.6846,1.6722,1.6722,139219.0],["1981-04-09",1.6722,1.697,1.666,1.697,452588.0],["1981-04-10",1.697,1.7032,1.6784,1.6846,209588.0],["1981-04-13",1.6908,1.7218,1.6908,1.7032,347288.0],["1981-04-14",1.7032,1.7218,1.6908,1.7094,163519.0],["1981-04-15",1.7094,1.7156,1.6908,1.6908,145800.0],["1981-04-16",1.6908,1.7032,1.6846,1.697,103781.0],["1981-04-20",1.697,1.7032,1.6846,1.7032,81506.0],["1981-04-21",1.7032,1.7218,1.7032,1.7094,72394.0],["1981-04-22",1.7094,1.7218,1.697,1.7094,103781.0],["1981-04-23",1.7094,1.7094,1.6908,1.6908,30375.0],["1981-04-24",1.6908,1.7094,1.6908,1.7032,284006.0],["1981-04-27",1.7032,1.7094,1.666,1.666,249075.0],["1981-04-28",1.666,1.6722,1.6351,1.6537,271856.0],["1981-04-29",1.6537,1.6537,1.6227,1.6351,50119.0],["1981-04-30",1.6227,1.6227,1.5917,1.5979,62269.0],["1981-05-01",1.5979,1.6103,1.5855,1.5979,103275.0],["1981-05-04",1.5979,1.6227,1.5855,1.6227,44044.0],["1981-05-05",1.6227,1.6227,1.6041,1.6103,76444.0],["1981-05-06",1.6103,1.6103,1.5855,1.5979,17213.0],["1981-05-07",1.5979,1.6103,1.5855,1.5855,54169.0],["1981-05-08",1.5855,1.5917,1.5607,1.5731,63281.0],["1981-05-11",1.5607,1.5607,1.5422,1.5422,25313.0],["1981-05-12",1.5484,1.5607,1.5484,1.5607,35438.0],["1981-05-13",1.5607,1.5607,1.5298,1.5298,114919.0],["1981-05-14",1.5298,1.5731,1.5174,1.5731,55181.0],["1981-05-15",1.5855,1.5917,1.5855,1.5855,1031738.0],["1981-05-18",1.6041,1.6351,1.6041,1.6227,431831.0],["1981-05-19",1.6227,1.6351,1.6165,1.6289,56700.0],["1981-05-20",1.6289,1.6351,1.6227,1.6351,93150.0],["1981-05-21",1.6475,1.6846,1.6475,1.6784,128081.0],["1981-05-22",1.6784,1.6846,1.6722,1.6784,44044.0],["1981-05-26",1.6846,1.7032,1.6846,1.7032,101250.0],["1981-05-27",1.7094,1.7218,1.7094,1.7094,118969.0],["1981-05-28",1.7094,1.7342,1.7094,1.7342,171113.0],["1981-05-29",1.728,1.728,1.7094,1.7094,89100.0],["1981-06-01",1.7094,1.7342,1.7094,1.7218,85556.0],["1981-06-02",1.7218,1.728,1.7032,1.7032,142763.0],["1981-06-03",1.6846,1.6846,1.666,1.6784,84038.0],["1981-06-04",1.6846,1.7218,1.6846,1.7218,90113.0],["1981-06-05",1.7218,1.7342,1.7218,1.7218,120994.0],["1981-06-08",1.7218,1.7342,1.7218,1.728,112894.0],["1981-06-09",1.728,1.7342,1.728,1.7342,101756.0],["1981-06-10",1.7342,1.7404,1.728,1.7342,358931.0],["1981-06-11",1.7342,1.7589,1.7342,1.7466,68344.0],["1981-06-12",1.7466,1.7589,1.7218,1.7342,106819.0],["1981-06-15",1.7342,1.7527,1.7218,1.7466,82013.0],["1981-06-16",1.7466,1.7466,1.728,1.728,43031.0],["1981-06-17",1.7342,1.7527,1.7342,1.7527,76444.0],["1981-06-18",1.7527,1.7589,1.7342,1.7404,96188.0],["1981-06-19",1.7404,1.7589,1.7404,1.7466,24300.0],["1981-06-22",1.7466,1.7527,1.7218,1.7218,36450.0],["1981-06-23",1.7218,1.7589,1.7218,1.7589,109350.0],["1981-06-24",1.7589,1.7589,1.7342,1.7342,24806.0],["1981-06-25",1.7404,1.7527,1.7404,1.7404,19744.0],["1981-06-26",1.7404,1.7404,1.7218,1.7218,30375.0],["1981-06-29",1.7094,1.7094,1.6846,1.6846,28350.0],["1981-06-30",1.6722,1.6722,1.6165,1.6165,368044.0],["1981-07-01",1.6165,1.6165,1.5917,1.6041,83025.0],["1981-07-02",1.6041,1.6227,1.5979,1.6103,74925.0],["1981-07-06",1.6103,1.6165,1.5979,1.6103,21769.0],["1981-07-07",1.6103,1.6165,1.5917,1.6103,35438.0],["1981-07-08",1.6165,1.6289,1.6165,1.6289,24300.0],["1981-07-09",1.6289,1.6289,1.6103,1.6227,30881.0],["1981-07-10",1.6227,1.6227,1.5917,1.5917,43538.0],["1981-07-13",1.5979,1.6165,1.5979,1.6165,109350.0],["1981-07-14",1.6165,1.6165,1.5979,1.6041,191869.0],["1981-07-15",1.6041,1.6289,1.5979,1.6227,58219.0],["1981-07-16",1.6289,1.6475,1.6289,1.6351,24300.0],["1981-07-17",1.6351,1.6784,1.6351,1.666,469800.0],["1981-07-20",1.666,1.6846,1.6598,1.666,22275.0],["1981-07-21",1.666,1.6784,1.6598,1.6722,82013.0],["1981-07-22",1.6722,1.6784,1.6475,1.6475,12150.0],["1981-07-23",1.6475,1.6598,1.6227,1.6227,105806.0],["1981-07-24",1.6227,1.6351,1.5917,1.6041,116438.0],["1981-07-27",1.6041,1.6227,1.5979,1.5979,21769.0],["1981-07-28",1.5979,1.6103,1.5855,1.5855,129094.0],["1981-07-29",1.5793,1.5793,1.5669,1.5669,30375.0],["1981-07-30",1.5731,1.6227,1.5731,1.6227,86569.0],["1981-07-31",1.6351,1.6846,1.6351,1.6846,42525.0],["1981-08-03",1.6908,1.7094,1.6908,1.7032,138206.0],["1981-08-04",1.697,1.697,1.6722,1.697,247050.0],["1981-08-05",1.6908,1.6908,1.6351,1.6475,368044.0],["1981-08-06",1.6351,1.6351,1.6103,1.6289,133144.0],["1981-08-07",1.6289,1.6413,1.6165,1.6413,69356.0],["1981-08-10",1.6413,1.6537,1.6351,1.6413,34931.0],["1981-08-11",1.6598,1.6846,1.6598,1.6598,144281.0],["1981-08-12",1.6598,1.6722,1.6598,1.6598,42019.0],["1981-08-13",1.6598,1.6784,1.6598,1.666,42525.0],["1981-08-14",1.666,1.6846,1.666,1.6784,154406.0],["1981-08-17",1.6784,1.6846,1.6784,1.6784,27338.0],["1981-08-18",1.6784,1.7094,1.6784,1.7032,284513.0],["1981-08-19",1.7032,1.728,1.7032,1.7032,82519.0],["1981-08-20",1.7032,1.728,1.7032,1.7156,75431.0],["1981-08-21",1.7032,1.7032,1.6722,1.6784,365513.0],["1981-08-24",1.6722,1.6722,1.6475,1.6475,121500.0],["1981-08-25",1.6475,1.6475,1.6227,1.6413,175163.0],["1981-08-26",1.6351,1.6351,1.6165,1.6165,39994.0],["1981-08-27",1.6165,1.6289,1.6165,1.6165,21769.0],["1981-08-28",1.6165,1.6289,1.6103,1.6227,62269.0],["1981-08-31",1.6227,1.6289,1.6165,1.6289,8606.0],["1981-09-01",1.6103,1.6103,1.5917,1.5917,54169.0],["1981-09-02",1.5917,1.6103,1.5855,1.6103,187819.0],["1981-09-03",1.6041,1.6041,1.5855,1.6041,55181.0],["1981-09-04",1.6041,1.6041,1.5793,1.5917,21263.0],["1981-09-08",1.5855,1.5855,1.536,1.536,92138.0],["1981-09-09",1.5422,1.5731,1.5422,1.5731,63281.0],["1981-09-10",1.5793,1.5979,1.5793,1.5979,215156.0],["1981-09-11",1.5979,1.6041,1.5917,1.5979,69863.0],["1981-09-14",1.6041,1.6227,1.6041,1.6103,55181.0],["1981-09-15",1.6041,1.6041,1.5855,1.5979,138206.0],["1981-09-16",1.5979,1.5979,1.5731,1.5979,44550.0],["1981-09-17",1.5917,1.5917,1.5731,1.5731,294638.0],["1981-09-18",1.5731,1.5855,1.5731,1.5731,58725.0],["1981-09-21",1.5731,1.5793,1.5731,1.5793,7088.0],["1981-09-22",1.5793,1.5979,1.5731,1.5979,176175.0],["1981-09-23",1.5855,1.5855,1.5607,1.5607,52650.0],["1981-09-24",1.5607,1.5607,1.4988,1.4988,90619.0],["1981-09-25",1.4926,1.4926,1.4493,1.4493,308306.0],["1981-09-28",1.4369,1.4369,1.3873,1.4245,96694.0],["1981-09-29",1.4245,1.4555,1.4245,1.4431,275906.0],["1981-09-30",1.4431,1.4431,1.4307,1.4431,59231.0],["1981-10-01",1.4431,1.4431,1.4183,1.4183,73913.0],["1981-10-02",1.4245,1.474,1.4245,1.474,208575.0],["1981-10-05",1.474,1.474,1.4555,1.4678,214650.0],["1981-10-06",1.4678,1.4678,1.4493,1.4678,167063.0],["1981-10-07",1.4678,1.474,1.4617,1.474,218194.0],["1981-10-08",1.474,1.474,1.4678,1.474,124538.0],["1981-10-09",1.474,1.4802,1.474,1.4802,95175.0],["1981-10-12",1.4802,1.4802,1.4678,1.4802,45563.0],["1981-10-13",1.4802,1.4802,1.474,1.4802,27844.0],["1981-10-14",1.4802,1.4802,1.474,1.4802,64800.0],["1981-10-15",1.4802,1.4802,1.474,1.474,123525.0],["1981-10-16",1.474,1.4802,1.474,1.4802,185288.0],["1981-10-19",1.4802,1.4802,1.4678,1.4678,403481.0],["1981-10-20",1.4678,1.474,1.4493,1.4493,58725.0],["1981-10-21",1.4493,1.474,1.4369,1.4617,140231.0],["1981-10-22",1.4617,1.4617,1.4493,1.4617,85556.0],["1981-10-23",1.4617,1.4802,1.4617,1.4678,71888.0],["1981-10-26",1.4678,1.4678,1.4555,1.4678,464231.0],["1981-10-27",1.4678,1.5112,1.4678,1.5112,196425.0],["1981-10-28",1.5112,1.5112,1.4802,1.4926,151369.0],["1981-10-29",1.4926,1.4988,1.4864,1.4988,116944.0],["1981-10-30",1.4988,1.5112,1.4926,1.4988,172631.0],["1981-11-02",1.505,1.5855,1.505,1.5855,269831.0],["1981-11-03",1.5855,1.5979,1.5793,1.5979,188325.0],["1981-11-04",1.5979,1.6846,1.5979,1.6846,619650.0],["1981-11-05",1.6846,1.6846,1.6537,1.666,369056.0],["1981-11-06",1.666,1.666,1.6537,1.6537,578644.0],["1981-11-09",1.6598,1.6846,1.6598,1.6722,118463.0],["1981-11-10",1.6722,1.6846,1.6598,1.666,137194.0],["1981-11-11",1.666,1.6784,1.6598,1.6784,109856.0],["1981-11-12",1.6784,1.6784,1.666,1.6784,26831.0],["1981-11-13",1.6722,1.6722,1.666,1.6722,69356.0],["1981-11-16",1.666,1.666,1.6351,1.6475,160988.0],["1981-11-17",1.6475,1.6537,1.6475,1.6537,37463.0],["1981-11-18",1.6537,1.6537,1.6475,1.6475,32906.0],["1981-11-19",1.6475,1.6537,1.6351,1.6351,163013.0],["1981-11-20",1.6351,1.6475,1.6351,1.6413,339188.0],["1981-11-23",1.6413,1.6537,1.6413,1.6413,111881.0],["1981-11-24",1.6475,1.6598,1.6475,1.6475,169594.0],["1981-11-25",1.6475,1.6598,1.6475,1.6598,409050.0],["1981-11-27",1.6598,1.6722,1.6537,1.6537,90619.0],["1981-11-30",1.6537,1.666,1.6537,1.6598,49613.0],["1981-12-01",1.6598,1.6598,1.6351,1.6598,156431.0],["1981-12-02",1.6598,1.6598,1.6475,1.6475,53156.0],["1981-12-03",1.6475,1.6475,1.6351,1.6351,66319.0],["1981-12-04",1.6351,1.6413,1.6227,1.6351,155419.0],["1981-12-07",1.6351,1.6351,1.5979,1.6041,202500.0],["1981-12-08",1.5979,1.5979,1.5484,1.5607,232369.0],["1981-12-09",1.5607,1.5669,1.5422,1.5607,330581.0],["1981-12-10",1.5607,1.5607,1.5484,1.5546,146813.0],["1981-12-11",1.5546,1.5546,1.536,1.5422,170100.0],["1981-12-14",1.536,1.536,1.4864,1.5298,185288.0],["1981-12-15",1.5298,1.5422,1.5298,1.536,90619.0],["1981-12-16",1.536,1.5484,1.536,1.5484,58219.0],["1981-12-17",1.5484,1.5484,1.5422,1.5422,93150.0],["1981-12-18",1.5422,1.5484,1.5422,1.5422,66825.0],["1981-12-21",1.5422,1.5484,1.5422,1.5484,91125.0],["1981-12-22",1.5484,1.5484,1.5422,1.5484,29363.0],["1981-12-23",1.5422,1.5422,1.536,1.536,102263.0],["1981-12-24",1.536,1.536,1.536,1.536,22275.0],["1981-12-28",1.536,1.5422,1.536,1.536,112894.0],["1981-12-29",1.536,1.5422,1.536,1.5422,43031.0],["1981-12-30",1.5422,1.5422,1.536,1.536,354881.0],["1981-12-31",1.536,1.5484,1.536,1.5484,209081.0],["1982-01-04",1.5484,1.5484,1.536,1.5422,28350.0],["1982-01-05",1.536,1.536,1.5236,1.5298,41006.0],["1982-01-06",1.5236,1.5236,1.5112,1.5174,247050.0],["1982-01-07",1.5174,1.536,1.5174,1.536,143775.0],["1982-01-08",1.536,1.536,1.5298,1.536,247556.0],["1982-01-11",1.536,1.536,1.5298,1.5298,257681.0],["1982-01-12",1.5236,1.5236,1.5174,1.5174,67838.0],["1982-01-13",1.5174,1.5236,1.5174,1.5236,54169.0],["1982-01-14",1.5236,1.5236,1.5112,1.5112,113906.0],["1982-01-15",1.5112,1.5174,1.505,1.5112,276919.0],["1982-01-18",1.5112,1.5112,1.4864,1.4926,252113.0],["1982-01-19",1.4926,1.4988,1.4864,1.4926,465244.0],["1982-01-20",1.4926,1.4926,1.4802,1.4864,353363.0],["1982-01-21",1.4864,1.4864,1.4802,1.4802,618131.0],["1982-01-22",1.4802,1.4864,1.4802,1.4864,394875.0],["1982-01-25",1.4864,1.505,1.4802,1.505,803419.0],["1982-01-26",1.5112,1.5484,1.5112,1.5174,607500.0],["1982-01-27",1.5174,1.5422,1.5174,1.5422,113400.0],["1982-01-28",1.5422,1.5731,1.5422,1.5731,287550.0],["1982-01-29",1.6041,1.666,1.6041,1.6537,347288.0],["1982-02-01",1.6537,1.6537,1.6289,1.6351,625219.0],["1982-02-02",1.6351,1.666,1.6351,1.6598,240975.0],["1982-02-03",1.6598,1.6598,1.6475,1.6475,144788.0],["1982-02-04",1.6413,1.6413,1.6103,1.6165,84038.0],["1982-02-05",1.6165,1.6289,1.6041,1.6289,78975.0],["1982-02-08",1.6289,1.6289,1.6165,1.6289,62775.0],["1982-02-09",1.6165,1.6165,1.6103,1.6165,10125.0],["1982-02-10",1.6165,1.6227,1.5979,1.6165,90113.0],["1982-02-11",1.6165,1.6227,1.6103,1.6227,135675.0],["1982-02-12",1.6227,1.6227,1.6165,1.6165,32400.0],["1982-02-16",1.6165,1.6351,1.6165,1.6227,224269.0],["1982-02-17",1.6227,1.6289,1.6103,1.6227,359944.0],["1982-02-18",1.6227,1.6227,1.6103,1.6103,190350.0],["1982-02-19",1.6103,1.6165,1.6041,1.6103,232369.0],["1982-02-22",1.6103,1.6227,1.6041,1.6227,78469.0],["1982-02-23",1.6165,1.6165,1.6041,1.6165,331594.0],["1982-02-24",1.6165,1.6165,1.6041,1.6103,91125.0],["1982-02-25",1.6103,1.6537,1.6103,1.6351,138713.0],["1982-02-26",1.6351,1.666,1.6351,1.6537,64294.0],["1982-03-01",1.6537,1.7094,1.6413,1.7094,450056.0],["1982-03-02",1.7094,1.728,1.697,1.697,363488.0],["1982-03-03",1.697,1.7032,1.6846,1.6908,142763.0],["1982-03-04",1.6908,1.6908,1.6351,1.6598,589781.0],["1982-03-05",1.6598,1.666,1.6351,1.6413,314888.0],["1982-03-08",1.6413,1.6722,1.6413,1.6475,121500.0],["1982-03-09",1.6413,1.6413,1.6165,1.6351,43031.0],["1982-03-10",1.6351,1.6598,1.6351,1.6598,188831.0],["1982-03-11",1.6598,1.666,1.6351,1.6413,102263.0],["1982-03-12",1.6413,1.6475,1.6165,1.6165,669263.0],["1982-03-15",1.6165,1.6165,1.5979,1.6041,203513.0],["1982-03-16",1.6103,1.6475,1.6103,1.6289,809494.0],["1982-03-17",1.6351,1.6598,1.6351,1.6475,397406.0],["1982-03-18",1.6598,1.6846,1.6598,1.6722,760894.0],["1982-03-19",1.6722,1.6846,1.666,1.6784,81506.0],["1982-03-22",1.6846,1.7404,1.6846,1.7404,423225.0],["1982-03-23",1.7589,1.8333,1.7589,1.8147,626231.0],["1982-03-24",1.8147,1.8209,1.7837,1.8085,147319.0],["1982-03-25",1.7899,1.7899,1.7218,1.7342,904669.0],["1982-03-26",1.7342,1.7342,1.6475,1.6537,86063.0],["1982-03-29",1.6598,1.7032,1.6598,1.697,168075.0],["1982-03-30",1.7094,1.728,1.7094,1.728,96694.0],["1982-03-31",1.728,1.7466,1.7094,1.7404,943650.0],["1982-04-01",1.7466,1.7775,1.7466,1.7775,267300.0],["1982-04-02",1.7775,1.8023,1.7527,1.7837,298688.0],["1982-04-05",1.7837,1.7837,1.7404,1.7589,57713.0],["1982-04-06",1.7589,1.7713,1.7466,1.7651,79988.0],["1982-04-07",1.7651,1.7775,1.7466,1.7466,65306.0],["1982-04-08",1.7589,1.7837,1.7589,1.7837,159469.0],["1982-04-12",1.7837,1.7899,1.7775,1.7837,265275.0],["1982-04-13",1.7837,1.7837,1.7527,1.7713,70369.0],["1982-04-14",1.7651,1.7651,1.728,1.7342,119475.0],["1982-04-15",1.7466,1.7651,1.7466,1.7589,91125.0],["1982-04-16",1.7589,1.7651,1.7527,1.7589,320963.0],["1982-04-19",1.7589,1.7961,1.7404,1.7961,108338.0],["1982-04-20",1.7961,1.8147,1.7837,1.8023,167569.0],["1982-04-21",1.8023,1.8147,1.7961,1.8023,49106.0],["1982-04-22",1.8023,1.8271,1.8023,1.8147,345769.0],["1982-04-23",1.8147,1.8333,1.8085,1.8271,346275.0],["1982-04-26",1.8271,1.8828,1.8271,1.8766,187819.0],["1982-04-27",1.8828,1.9076,1.8828,1.8952,219713.0],["1982-04-28",1.8952,1.9014,1.8333,1.858,421200.0],["1982-04-29",1.858,1.858,1.8209,1.8395,119475.0],["1982-04-30",1.8395,1.858,1.8333,1.8456,50119.0],["1982-05-03",1.8456,1.8704,1.8333,1.8704,170606.0],["1982-05-04",1.8704,1.8766,1.8642,1.8704,319950.0],["1982-05-05",1.8704,1.8766,1.8333,1.8456,221738.0],["1982-05-06",1.8456,1.8642,1.8395,1.8518,100744.0],["1982-05-07",1.8395,1.8395,1.8023,1.8085,166556.0],["1982-05-10",1.8085,1.8271,1.7651,1.8147,61763.0],["1982-05-11",1.8147,1.8271,1.8023,1.8209,51638.0],["1982-05-12",1.8209,1.8642,1.8209,1.8642,282994.0],["1982-05-13",1.8642,1.8642,1.8147,1.8147,308306.0],["1982-05-14",1.8147,1.8333,1.8023,1.8271,44550.0],["1982-05-17",1.8271,1.8333,1.8023,1.8147,302231.0],["1982-05-18",1.7713,1.7713,1.7342,1.7404,883913.0],["1982-05-19",1.7404,1.7527,1.7342,1.7342,399938.0],["1982-05-20",1.7342,1.7466,1.7218,1.7342,108844.0],["1982-05-21",1.7342,1.7589,1.7094,1.7527,156431.0],["1982-05-24",1.7527,1.7651,1.7466,1.7589,117956.0],["1982-05-25",1.7589,1.7775,1.7527,1.7589,157950.0],["1982-05-26",1.7589,1.7651,1.7404,1.7589,338175.0],["1982-05-27",1.7589,1.7589,1.7094,1.728,247050.0],["1982-05-28",1.728,1.7466,1.7218,1.7404,245531.0],["1982-06-01",1.7404,1.7466,1.7094,1.728,447525.0],["1982-06-02",1.728,1.7404,1.7218,1.7342,104288.0],["1982-06-03",1.7342,1.7651,1.7342,1.7527,137194.0],["1982-06-04",1.7466,1.7466,1.728,1.728,77456.0],["1982-06-07",1.728,1.7342,1.7218,1.728,70369.0],["1982-06-08",1.728,1.7466,1.7218,1.728,252619.0],["1982-06-09",1.7156,1.7156,1.6227,1.7094,397913.0],["1982-06-10",1.7094,1.7218,1.697,1.7156,236419.0],["1982-06-11",1.7156,1.7342,1.7156,1.728,300713.0],["1982-06-14",1.7218,1.7218,1.6722,1.6722,626738.0],["1982-06-15",1.6722,1.6722,1.6103,1.666,1122863.0],["1982-06-16",1.666,1.6722,1.6351,1.6351,403988.0],["1982-06-17",1.6351,1.6351,1.6289,1.6289,106313.0],["1982-06-18",1.6289,1.6475,1.6103,1.6165,268313.0],["1982-06-21",1.6165,1.6475,1.6165,1.6475,231863.0],["1982-06-22",1.6537,1.6846,1.6537,1.6846,180225.0],["1982-06-23",1.697,1.7466,1.697,1.7466,170606.0],["1982-06-24",1.7466,1.7527,1.7342,1.7342,147825.0],["1982-06-25",1.7342,1.7713,1.728,1.7527,336656.0],["1982-06-28",1.7527,1.7775,1.7527,1.7589,269831.0],["1982-06-29",1.7589,1.8085,1.7404,1.8085,380700.0],["1982-06-30",1.8085,1.8147,1.7837,1.8147,245531.0],["1982-07-01",1.8147,1.8147,1.7589,1.7775,296663.0],["1982-07-02",1.7775,1.7775,1.7466,1.7589,308306.0],["1982-07-06",1.7589,1.7589,1.7342,1.7342,99225.0],["1982-07-07",1.7342,1.7342,1.7032,1.7342,102769.0],["1982-07-08",1.7342,1.7466,1.7094,1.7342,298181.0],["1982-07-09",1.7527,1.8023,1.7527,1.7837,314381.0],["1982-07-12",1.7837,1.7837,1.7218,1.7218,75938.0],["1982-07-13",1.7218,1.7342,1.697,1.7342,490556.0],["1982-07-14",1.7342,1.7404,1.7156,1.7342,277931.0],["1982-07-15",1.7342,1.7342,1.7094,1.7156,1246894.0],["1982-07-16",1.7156,1.7404,1.7156,1.7404,110869.0],["1982-07-19",1.7404,1.7589,1.7342,1.7404,158963.0],["1982-07-20",1.7404,1.7404,1.6908,1.7094,278438.0],["1982-07-21",1.7218,1.7527,1.7218,1.7466,166050.0],["1982-07-22",1.7527,1.7775,1.7527,1.7651,250594.0],["1982-07-23",1.7651,1.7713,1.728,1.728,90619.0],["1982-07-26",1.7218,1.7218,1.6598,1.6598,305269.0],["1982-07-27",1.6598,1.6908,1.6598,1.6722,130613.0],["1982-07-28",1.6722,1.6722,1.6537,1.6598,268313.0],["1982-07-29",1.6598,1.666,1.6351,1.6598,128081.0],["1982-07-30",1.6598,1.6598,1.6165,1.6165,44044.0],["1982-08-02",1.6289,1.6537,1.6289,1.6475,227306.0],["1982-08-03",1.6475,1.6598,1.6289,1.6289,120488.0],["1982-08-04",1.6289,1.6289,1.5607,1.5793,499163.0],["1982-08-05",1.5669,1.5669,1.505,1.5112,470306.0],["1982-08-06",1.5112,1.5484,1.5112,1.5174,416138.0],["1982-08-09",1.5174,1.5236,1.474,1.5112,878344.0],["1982-08-10",1.5112,1.5298,1.4864,1.4926,530044.0],["1982-08-11",1.4926,1.5236,1.4926,1.5174,109350.0],["1982-08-12",1.5174,1.5174,1.4988,1.505,34425.0],["1982-08-13",1.505,1.536,1.4988,1.536,59738.0],["1982-08-16",1.536,1.5793,1.536,1.536,350831.0],["1982-08-17",1.5484,1.5917,1.5484,1.5917,358425.0],["1982-08-18",1.5917,1.6475,1.5855,1.5855,809494.0],["1982-08-19",1.5855,1.6103,1.5793,1.5793,174656.0],["1982-08-20",1.5917,1.7342,1.5917,1.7342,608513.0],["1982-08-23",1.7342,1.7837,1.6908,1.7775,261731.0],["1982-08-24",1.7775,1.8023,1.728,1.7404,473344.0],["1982-08-25",1.7404,1.7589,1.7218,1.7589,1267650.0],["1982-08-26",1.7589,1.8333,1.7589,1.7899,691031.0],["1982-08-27",1.7899,1.8023,1.7651,1.7899,238950.0],["1982-08-30",1.7899,1.8271,1.7775,1.8147,274388.0],["1982-08-31",1.8147,1.8395,1.8085,1.8395,290081.0],["1982-09-01",1.8518,1.8952,1.8518,1.8642,657113.0],["1982-09-02",1.8518,1.8518,1.8209,1.8395,606994.0],["1982-09-03",1.8395,1.858,1.8209,1.8271,2821838.0],["1982-09-07",1.8271,1.8333,1.8085,1.8147,161494.0],["1982-09-08",1.8147,1.8395,1.8085,1.8209,133144.0],["1982-09-09",1.8333,1.8642,1.8333,1.8333,173644.0],["1982-09-10",1.8271,1.8271,1.7961,1.8147,217688.0],["1982-09-13",1.8147,1.8147,1.7961,1.8085,125550.0],["1982-09-14",1.8209,1.8952,1.8209,1.8952,357919.0],["1982-09-15",1.8952,1.9138,1.8704,1.9076,387788.0],["1982-09-16",1.9076,1.9385,1.9076,1.9138,512831.0],["1982-09-17",1.9076,1.9076,1.8456,1.8642,248063.0],["1982-09-20",1.8642,1.8642,1.8271,1.8518,373106.0],["1982-09-21",1.8518,1.8828,1.8395,1.8828,674325.0],["1982-09-22",1.8828,1.9014,1.8704,1.8704,477900.0],["1982-09-23",1.8704,1.8952,1.8642,1.8828,164531.0],["1982-09-24",1.8828,1.9076,1.8766,1.9076,97200.0],["1982-09-27",1.9076,1.9076,1.8828,1.889,139725.0],["1982-09-28",1.8766,1.8766,1.8642,1.8642,76950.0],["1982-09-29",1.858,1.858,1.8209,1.8209,574088.0],["1982-09-30",1.8085,1.8085,1.7837,1.7837,411075.0],["1982-10-01",1.7837,1.7837,1.7589,1.7837,398419.0],["1982-10-04",1.7837,1.7837,1.7466,1.7775,472331.0],["1982-10-05",1.7775,1.7775,1.7094,1.7218,439931.0],["1982-10-06",1.7218,1.7589,1.7218,1.7589,179213.0],["1982-10-07",1.8147,1.858,1.8147,1.8147,1243350.0],["1982-10-08",1.8333,1.8828,1.8333,1.8828,852019.0],["1982-10-11",1.8952,1.9819,1.8952,1.9695,610538.0],["1982-10-12",1.9695,1.9695,1.92,1.9447,403988.0],["1982-10-13",1.9447,1.9571,1.92,1.9262,464231.0],["1982-10-14",1.9138,1.9138,1.8395,1.8395,177188.0],["1982-10-15",1.8333,1.8333,1.7961,1.8023,418669.0],["1982-10-18",1.8023,1.8518,1.7961,1.8518,461194.0],["1982-10-19",1.858,1.9447,1.858,1.9262,370575.0],["1982-10-20",1.9262,1.9633,1.9138,1.9633,245025.0],["1982-10-21",1.9695,2.0315,1.9695,1.9819,338175.0],["1982-10-22",1.9819,2.0376,1.9819,2.0315,369056.0],["1982-10-25",2.0191,2.0191,1.9571,1.9695,155419.0],["1982-10-26",1.9571,1.9571,1.8828,1.8952,421706.0],["1982-10-27",1.8952,1.92,1.8766,1.8952,267300.0],["1982-10-28",1.8952,1.92,1.8952,1.9076,254644.0],["1982-10-29",1.9076,1.9509,1.9076,1.9076,514350.0],["1982-11-01",1.9076,1.9324,1.8952,1.9262,138206.0],["1982-11-02",1.9385,2.0253,1.9385,1.9819,332100.0],["1982-11-03",1.9819,2.0562,1.9757,2.0253,387788.0],["1982-11-04",2.0376,2.0934,2.0376,2.081,716344.0],["1982-11-05",2.0872,2.1553,2.0872,2.1491,594338.0],["1982-11-08",2.1491,2.1491,2.112,2.112,374625.0],["1982-11-09",2.112,2.1739,2.112,2.1491,384244.0],["1982-11-10",2.1553,2.2111,2.1553,2.1553,245025.0],["1982-11-11",2.1553,2.1553,2.1182,2.1244,76444.0],["1982-11-12",2.1305,2.1615,2.1305,2.1367,138206.0],["1982-11-15",2.1367,2.1491,2.0872,2.1305,173644.0],["1982-11-16",2.1182,2.1182,2.0562,2.0686,216675.0],["1982-11-17",2.0686,2.081,2.0191,2.0438,277425.0],["1982-11-18",2.0438,2.112,2.0438,2.0996,195919.0],["1982-11-19",2.1058,2.1615,2.1058,2.1305,56194.0],["1982-11-22",2.1305,2.1677,2.1182,2.1491,129094.0],["1982-11-23",2.1491,2.1491,2.1058,2.1367,262744.0],["1982-11-24",2.1367,2.1553,2.1244,2.1305,344756.0],["1982-11-26",2.1429,2.2049,2.1429,2.2049,115931.0],["1982-11-29",2.2049,2.2049,2.1863,2.1925,896063.0],["1982-11-30",2.1801,2.1801,2.1739,2.1801,71888.0],["1982-12-01",2.1615,2.1615,2.1305,2.1305,778613.0],["1982-12-02",2.1305,2.1615,2.1305,2.1553,187313.0],["1982-12-03",2.1553,2.1677,2.1367,2.1677,89606.0],["1982-12-06",2.1677,2.2111,2.1429,2.2111,167063.0],["1982-12-07",2.2173,2.2978,2.2173,2.273,243506.0],["1982-12-08",2.273,2.3287,2.273,2.3287,410569.0],["1982-12-09",2.3287,2.3473,2.304,2.3287,86063.0],["1982-12-10",2.3287,2.3287,2.2792,2.2792,124538.0],["1982-12-13",2.2668,2.2668,2.2358,2.242,32400.0],["1982-12-14",2.2544,2.2792,2.2544,2.2606,264769.0],["1982-12-15",2.2482,2.2482,2.1677,2.1677,74419.0],["1982-12-16",2.1305,2.1305,2.0996,2.1182,197438.0],["1982-12-17",2.1182,2.1305,2.1058,2.1244,77963.0],["1982-12-20",2.1244,2.1305,2.112,2.112,268313.0],["1982-12-21",2.1182,2.1677,2.1182,2.1553,280463.0],["1982-12-22",2.1553,2.2544,2.1553,2.2482,348806.0],["1982-12-23",2.2482,2.2854,2.2296,2.2296,196931.0],["1982-12-27",2.2296,2.2668,2.2296,2.2544,231863.0],["1982-12-28",2.2544,2.273,2.2482,2.2544,247556.0],["1982-12-29",2.2482,2.2482,2.2234,2.2296,193388.0],["1982-12-30",2.2296,2.242,2.2296,2.2296,175163.0],["1982-12-31",2.2296,2.242,2.2234,2.242,98213.0],["1983-01-03",2.242,2.242,2.1925,2.1987,152381.0],["1983-01-04",2.1987,2.2049,2.1677,2.1925,690019.0],["1983-01-05",2.1863,2.1863,2.1305,2.1429,780131.0],["1983-01-06",2.1429,2.1987,2.112,2.1987,232369.0],["1983-01-07",2.1987,2.2111,2.1863,2.2049,291094.0],["1983-01-10",2.2049,2.2358,2.2049,2.2234,254644.0],["1983-01-11",2.2234,2.2482,2.1863,2.1863,348300.0],["1983-01-12",2.1863,2.1863,2.1677,2.1739,101250.0],["1983-01-13",2.1739,2.1801,2.1677,2.1739,112894.0],["1983-01-14",2.1739,2.1987,2.1429,2.1429,517894.0],["1983-01-17",2.1429,2.1677,2.1367,2.1553,128588.0],["1983-01-18",2.1491,2.1491,2.0996,2.1244,263250.0],["1983-01-19",2.1182,2.1182,2.0562,2.0562,512325.0],["1983-01-20",2.0562,2.081,2.0562,2.0686,135675.0],["1983-01-21",2.0686,2.0748,2.0191,2.0253,252619.0],["1983-01-24",2.0129,2.0129,1.9324,1.9571,480938.0],["1983-01-25",1.9571,2.0872,1.9571,2.0686,179719.0],["1983-01-26",2.0686,2.0686,2.0315,2.0376,232369.0],["1983-01-27",2.0376,2.05,2.0191,2.0315,240975.0],["1983-01-28",2.0376,2.0748,2.0376,2.0624,210600.0],["1983-01-31",2.0624,2.0748,2.05,2.0748,178200.0],["1983-02-01",2.0748,2.0996,2.05,2.05,201488.0],["1983-02-02",2.0438,2.0438,2.0067,2.0253,480938.0],["1983-02-03",2.0438,2.0748,2.0438,2.0624,124031.0],["1983-02-04",2.0624,2.0686,2.0438,2.0686,372094.0],["1983-02-07",2.0934,2.1244,2.0934,2.0996,137700.0],["1983-02-08",2.0996,2.1553,2.0996,2.1305,217181.0],["1983-02-09",2.1429,2.2111,2.1429,2.1677,170100.0],["1983-02-10",2.1677,2.2111,2.1615,2.1677,227813.0],["1983-02-11",2.1801,2.2049,2.1801,2.1925,228319.0],["1983-02-14",2.1429,2.1429,2.1058,2.1305,347288.0],["1983-02-15",2.1305,2.1553,2.0996,2.112,206044.0],["1983-02-16",2.112,2.112,2.0624,2.0686,304256.0],["1983-02-17",2.0686,2.081,2.05,2.0686,173644.0],["1983-02-18",2.0686,2.0748,2.0562,2.0748,264769.0],["1983-02-22",2.0748,2.0872,2.0438,2.0562,152888.0],["1983-02-23",2.0562,2.0686,2.05,2.0624,159975.0],["1983-02-24",2.0686,2.0934,2.0686,2.081,270338.0],["1983-02-25",2.0934,2.1305,2.0934,2.112,698119.0],["1983-02-28",2.1058,2.1058,2.0438,2.05,735581.0],["1983-03-01",2.05,2.1677,2.0376,2.1677,623700.0],["1983-03-02",2.1677,2.1925,2.1367,2.1429,527006.0],["1983-03-03",2.1429,2.1801,2.1367,2.1677,916819.0],["1983-03-04",2.1677,2.1739,2.1553,2.1553,147825.0],["1983-03-07",2.1367,2.1367,2.1182,2.1305,90619.0],["1983-03-08",2.1305,2.1429,2.081,2.081,561431.0],["1983-03-09",2.081,2.1244,2.081,2.1244,338681.0],["1983-03-10",2.1305,2.1739,2.1305,2.1553,320456.0],["1983-03-11",2.1615,2.1863,2.1615,2.1677,93656.0],["1983-03-14",2.1677,2.1739,2.1553,2.1677,203513.0],["1983-03-15",2.1677,2.1925,2.1615,2.1925,188831.0],["1983-03-16",2.1925,2.1987,2.1801,2.1801,164025.0],["1983-03-17",2.1801,2.1863,2.1677,2.1801,132131.0],["1983-03-18",2.1801,2.1801,2.1491,2.1615,514856.0],["1983-03-21",2.1615,2.1677,2.1429,2.1615,49106.0],["1983-03-22",2.1615,2.1863,2.1615,2.1677,114919.0],["1983-03-23",2.1801,2.2296,2.1801,2.2234,145294.0],["1983-03-24",2.2234,2.242,2.2173,2.2296,305775.0],["1983-03-25",2.2296,2.2358,2.2111,2.2173,538650.0],["1983-03-28",2.2173,2.2234,2.1987,2.1987,999338.0],["1983-03-29",2.1987,2.1987,2.1429,2.1429,151369.0],["1983-03-30",2.1553,2.1801,2.1553,2.1553,593831.0],["1983-03-31",2.1553,2.1801,2.1367,2.1491,143269.0],["1983-04-04",2.1367,2.1367,2.0438,2.0934,517388.0],["1983-04-05",2.0934,2.0996,2.05,2.0934,490050.0],["1983-04-06",2.0934,2.0934,2.0315,2.0315,667744.0],["1983-04-07",2.0315,2.0315,1.9695,1.9881,573075.0],["1983-04-08",1.9881,1.9881,1.9571,1.9819,461194.0],["1983-04-11",1.9819,1.9881,1.9633,1.9695,805444.0],["1983-04-12",1.9633,1.9695,1.9076,1.9447,521438.0],["1983-04-13",1.9571,1.9943,1.9571,1.9943,575606.0],["1983-04-14",1.9881,2.0438,1.9881,2.0253,441956.0],["1983-04-15",2.0253,2.0872,2.0253,2.0748,214650.0],["1983-04-18",2.0748,2.0872,2.0438,2.081,173138.0],["1983-04-19",2.081,2.0934,2.0624,2.0686,379181.0],["1983-04-20",2.0686,2.0748,2.0376,2.0748,90619.0],["1983-04-21",2.081,2.1058,2.0438,2.0624,311344.0],["1983-04-22",2.0686,2.0686,2.0191,2.0376,150863.0],["1983-04-25",2.0067,2.0376,1.9695,1.9881,298688.0],["1983-04-26",2.0005,2.0191,1.9819,2.0129,416138.0],["1983-04-27",2.0376,2.0562,2.0191,2.0253,484481.0],["1983-04-28",2.0438,2.0624,2.0253,2.0562,305775.0],["1983-04-29",2.0562,2.0686,2.0376,2.0562,449550.0],["1983-05-02",2.0191,2.0624,1.9695,1.9695,837844.0],["1983-05-03",1.9695,2.0129,1.9633,2.0129,946688.0],["1983-05-04",2.0438,2.0624,2.0253,2.0376,1025663.0],["1983-05-05",2.0129,2.0315,1.9943,2.0067,580669.0],["1983-05-06",1.9881,2.0191,1.9881,2.0191,1010981.0],["1983-05-09",2.0067,2.0315,2.0005,2.0315,218194.0],["1983-05-10",2.0376,2.0376,2.0005,2.0067,392344.0],["1983-05-11",2.0067,2.0315,1.9881,1.9943,659644.0],["1983-05-12",1.9819,2.0005,1.9757,2.0005,710775.0],["1983-05-13",1.9943,2.081,1.9943,2.0686,416644.0],["1983-05-16",2.081,2.1182,2.0624,2.1058,517894.0],["1983-05-17",2.0934,2.1058,2.081,2.1058,330581.0],["1983-05-18",2.1182,2.1615,2.1058,2.112,95681.0],["1983-05-19",2.112,2.1182,2.081,2.0872,340706.0],["1983-05-20",2.1182,2.1182,2.0624,2.1058,552319.0],["1983-05-23",2.0934,2.112,2.0748,2.0996,216169.0],["1983-05-24",2.1058,2.112,2.081,2.081,404494.0],["1983-05-25",2.081,2.0934,2.0748,2.0934,258694.0],["1983-05-26",2.0872,2.0934,2.0562,2.0686,503719.0],["1983-05-27",2.081,2.1058,2.0748,2.0934,214650.0],["1983-05-31",2.081,2.112,2.0624,2.081,211106.0],["1983-06-01",2.081,2.081,2.0376,2.0624,346781.0],["1983-06-02",2.0748,2.1367,2.0748,2.1367,137700.0],["1983-06-03",2.1615,2.1739,2.1429,2.1491,272869.0],["1983-06-06",2.1601,2.2038,2.1601,2.1976,618638.0],["1983-06-07",2.1851,2.1976,2.1726,2.1726,221231.0],["1983-06-08",2.1788,2.1913,2.1539,2.1539,233381.0],["1983-06-09",2.1476,2.1913,2.1476,2.1851,368550.0],["1983-06-10",2.1913,2.1913,2.1726,2.1726,726469.0],["1983-06-13",2.1851,2.1851,2.1601,2.1726,763425.0],["1983-06-14",2.1726,2.1726,2.1539,2.1664,612563.0],["1983-06-15",2.1726,2.2288,2.1726,2.2225,382219.0],["1983-06-16",2.2475,2.2975,2.2413,2.2787,939094.0],["1983-06-17",2.2787,2.2975,2.2787,2.2787,151369.0],["1983-06-20",2.2912,2.3162,2.285,2.3037,474863.0],["1983-06-21",2.3037,2.3037,2.2787,2.2912,187819.0],["1983-06-22",2.2975,2.3037,2.285,2.2912,321975.0],["1983-06-23",2.2975,2.3287,2.2975,2.3224,565988.0],["1983-06-24",2.3224,2.3661,2.3162,2.3474,200981.0],["1983-06-27",2.3474,2.4036,2.3474,2.3849,616106.0],["1983-06-28",2.3724,2.3724,2.3412,2.3537,1031231.0],["1983-06-29",2.3537,2.3599,2.3349,2.3474,289575.0],["1983-06-30",2.3349,2.3724,2.3287,2.3724,391838.0],["1983-07-01",2.3724,2.4036,2.3724,2.4036,156938.0],["1983-07-05",2.3974,2.3974,2.3724,2.3786,555356.0],["1983-07-06",2.3849,2.3974,2.3786,2.3786,227306.0],["1983-07-07",2.3786,2.3974,2.3786,2.3911,51131.0],["1983-07-08",2.3911,2.4036,2.3849,2.3911,73406.0],["1983-07-11",2.3911,2.4036,2.3911,2.4036,41513.0],["1983-07-12",2.3974,2.4098,2.3974,2.4036,57713.0],["1983-07-13",2.4036,2.4161,2.4036,2.4098,56700.0],["1983-07-14",2.4098,2.4098,2.3911,2.3974,256669.0],["1983-07-15",2.4036,2.4036,2.3412,2.3412,765956.0],["1983-07-18",2.3349,2.3537,2.3287,2.3349,59231.0],["1983-07-19",2.3349,2.3537,2.3349,2.3474,306281.0],["1983-07-20",2.3599,2.3724,2.3537,2.3661,421200.0],["1983-07-21",2.3537,2.3599,2.3287,2.3287,198956.0],["1983-07-22",2.3224,2.3349,2.3099,2.3287,219206.0],["1983-07-25",2.3349,2.3349,2.3224,2.3349,62269.0],["1983-07-26",2.3287,2.3661,2.3287,2.3661,211106.0],["1983-07-27",2.3537,2.3661,2.3224,2.3287,512325.0],["1983-07-28",2.3224,2.3224,2.2538,2.26,847969.0],["1983-07-29",2.2475,2.2475,2.1851,2.1851,157950.0],["1983-08-01",2.1726,2.1913,2.1601,2.1601,191363.0],["1983-08-02",2.1664,2.1664,2.1164,2.1164,291600.0],["1983-08-03",2.1039,2.1414,2.1039,2.1351,189338.0],["1983-08-04",2.1476,2.1601,2.0602,2.1289,272363.0],["1983-08-05",2.1227,2.1227,2.0727,2.1039,294638.0],["1983-08-08",2.0914,2.1102,2.0852,2.0977,313369.0],["1983-08-09",2.0977,2.1164,2.0852,2.1102,426263.0],["1983-08-10",2.1227,2.1351,2.1102,2.1351,28856.0],["1983-08-11",2.1351,2.1851,2.1351,2.1788,126056.0],["1983-08-12",2.1726,2.2163,2.1726,2.1976,363994.0],["1983-08-15",2.2038,2.2038,2.1726,2.1726,105806.0],["1983-08-16",2.1726,2.1726,2.1414,2.1539,39994.0],["1983-08-17",2.1476,2.1664,2.1414,2.1539,169088.0],["1983-08-18",2.1539,2.1601,2.1476,2.1476,214144.0],["1983-08-19",2.1476,2.1539,2.1476,2.1476,93656.0],["1983-08-22",2.1539,2.1539,2.1476,2.1476,227813.0],["1983-08-23",2.1476,2.1539,2.1476,2.1476,424744.0],["1983-08-24",2.1476,2.1539,2.1476,2.1539,82519.0],["1983-08-25",2.1476,2.1539,2.1476,2.1539,93150.0],["1983-08-26",2.1539,2.1539,2.1351,2.1414,218194.0],["1983-08-29",2.1414,2.1414,2.1102,2.1164,185794.0],["1983-08-30",2.1164,2.1289,2.0977,2.0977,37463.0],["1983-08-31",2.0852,2.1102,2.0852,2.1039,123019.0],["1983-09-01",2.0914,2.1102,2.0914,2.1102,219206.0],["1983-09-02",2.115,2.115,2.0898,2.115,147319.0],["1983-09-06",2.1024,2.1275,2.0961,2.1275,261731.0],["1983-09-07",2.1338,2.222,2.1338,2.222,150863.0],["1983-09-08",2.2345,2.2345,2.2031,2.2031,559406.0],["1983-09-09",2.1905,2.1905,2.1653,2.1653,239963.0],["1983-09-12",2.1779,2.1779,2.1464,2.1464,168581.0],["1983-09-13",2.1401,2.1464,2.1401,2.1464,164025.0],["1983-09-14",2.1464,2.1464,2.1275,2.1338,124538.0],["1983-09-15",2.1212,2.1212,2.0898,2.0898,118463.0],["1983-09-16",2.1024,2.1338,2.1024,2.1212,204019.0],["1983-09-19",2.1275,2.1401,2.1275,2.1338,183769.0],["1983-09-20",2.1464,2.2408,2.1464,2.222,507263.0],["1983-09-21",2.222,2.2283,2.1968,2.2283,136688.0],["1983-09-22",2.2408,2.3038,2.222,2.2849,110869.0],["1983-09-23",2.2849,2.2849,2.266,2.266,68344.0],["1983-09-26",2.2786,2.3038,2.2786,2.2912,426263.0],["1983-09-27",2.3038,2.3038,2.2597,2.266,154406.0],["1983-09-28",2.2534,2.2534,2.2157,2.2157,50625.0],["1983-09-29",2.2031,2.2157,2.1842,2.1842,159975.0],["1983-09-30",2.2031,2.222,2.2031,2.2094,193894.0],["1983-10-03",2.2031,2.2283,2.2031,2.2031,111881.0],["1983-10-04",2.2157,2.2408,2.2157,2.2283,123019.0],["1983-10-05",2.2157,2.2345,2.2157,2.2345,45056.0],["1983-10-06",2.2283,2.2471,2.2157,2.2471,122006.0],["1983-10-07",2.2534,2.2597,2.2471,2.2534,50625.0],["1983-10-10",2.2534,2.266,2.2534,2.266,44550.0],["1983-10-11",2.266,2.2723,2.2597,2.2597,100744.0],["1983-10-12",2.2597,2.2723,2.2534,2.266,135169.0],["1983-10-13",2.2786,2.2975,2.266,2.2786,47588.0],["1983-10-14",2.2849,2.2912,2.2723,2.2723,56700.0],["1983-10-17",2.2849,2.2849,2.2723,2.2723,131625.0],["1983-10-18",2.2723,2.2723,2.2283,2.2408,120994.0],["1983-10-19",2.2283,2.2471,2.222,2.2283,25313.0],["1983-10-20",2.2157,2.2157,2.1968,2.2031,486506.0],["1983-10-21",2.2157,2.2157,2.2031,2.2157,86569.0],["1983-10-24",2.2031,2.2094,2.1968,2.2094,100744.0],["1983-10-25",2.2031,2.2157,2.1779,2.1779,232369.0],["1983-10-26",2.1779,2.1905,2.1653,2.1653,160481.0],["1983-10-27",2.1653,2.1653,2.1464,2.1527,17719.0],["1983-10-28",2.1527,2.1779,2.1527,2.1653,42019.0],["1983-10-31",2.1527,2.2031,2.1527,2.1968,102263.0],["1983-11-01",2.1968,2.2031,2.1653,2.1779,279450.0],["1983-11-02",2.1842,2.1905,2.1716,2.1779,795825.0],["1983-11-03",2.1779,2.1842,2.1653,2.1779,119475.0],["1983-11-04",2.1779,2.1842,2.1653,2.1779,29869.0],["1983-11-07",2.1905,2.1905,2.1779,2.1779,58725.0],["1983-11-08",2.1779,2.1779,2.1716,2.1779,120488.0],["1983-11-09",2.1653,2.1653,2.1401,2.1653,326531.0],["1983-11-10",2.1653,2.1905,2.1653,2.1905,209588.0],["1983-11-11",2.1842,2.1842,2.1716,2.1842,131119.0],["1983-11-14",2.1905,2.1905,2.1338,2.1401,425250.0],["1983-11-15",2.1527,2.1842,2.1401,2.1842,230850.0],["1983-11-16",2.1842,2.1905,2.1716,2.1716,48600.0],["1983-11-17",2.1842,2.2031,2.1779,2.2031,345769.0],["1983-11-18",2.2031,2.2094,2.1968,2.2031,131119.0],["1983-11-21",2.2031,2.2345,2.1968,2.2345,201994.0],["1983-11-22",2.2283,2.2534,2.222,2.2283,391838.0],["1983-11-23",2.2283,2.2345,2.2031,2.2031,351844.0],["1983-11-25",2.2157,2.2345,2.2094,2.2157,151875.0],["1983-11-28",2.222,2.2283,2.2157,2.2283,110363.0],["1983-11-29",2.2283,2.2283,2.2157,2.2157,376144.0],["1983-11-30",2.222,2.2471,2.2157,2.2283,1083881.0],["1983-12-01",2.222,2.2471,2.222,2.2471,401963.0],["1983-12-02",2.2471,2.266,2.2471,2.266,97200.0],["1983-12-05",2.2582,2.2708,2.2518,2.2645,62269.0],["1983-12-06",2.2582,2.2645,2.2518,2.2518,42019.0],["1983-12-07",2.2708,2.2899,2.2708,2.2835,123019.0],["1983-12-08",2.2835,2.2835,2.2518,2.2582,293625.0],["1983-12-09",2.2455,2.2645,2.2391,2.2518,249075.0],["1983-12-12",2.2391,2.2455,2.182,2.182,196931.0],["1983-12-13",2.1694,2.2264,2.1694,2.2138,204019.0],["1983-12-14",2.2328,2.2582,2.2328,2.2582,206550.0],["1983-12-15",2.2518,2.3279,2.2518,2.2645,593831.0],["1983-12-16",2.2708,2.3089,2.2645,2.3089,64294.0],["1983-12-19",2.3089,2.3152,2.2835,2.3152,370069.0],["1983-12-20",2.3089,2.3089,2.2962,2.3026,164025.0],["1983-12-21",2.3026,2.3089,2.2899,2.2962,168075.0],["1983-12-22",2.3089,2.3596,2.3089,2.3089,91125.0],["1983-12-23",2.3026,2.3343,2.2899,2.3216,553838.0],["1983-12-27",2.3343,2.3596,2.3343,2.3406,332100.0],["1983-12-28",2.3406,2.3406,2.3152,2.3279,172125.0],["1983-12-29",2.3343,2.3343,2.3089,2.3089,155419.0],["1983-12-30",2.2962,2.2962,2.2772,2.2835,114413.0],["1984-01-03",2.2835,2.2835,2.2708,2.2708,32400.0],["1984-01-04",2.2708,2.2962,2.2708,2.2962,147319.0],["1984-01-05",2.3152,2.347,2.3152,2.347,624206.0],["1984-01-06",2.347,2.347,2.3152,2.3152,404494.0],["1984-01-09",2.3279,2.3279,2.2899,2.2962,97706.0],["1984-01-10",2.2899,2.3216,2.2899,2.3152,69863.0],["1984-01-11",2.3089,2.3406,2.3089,2.3406,120994.0],["1984-01-12",2.3533,2.4104,2.3533,2.385,622181.0],["1984-01-13",2.385,2.3914,2.3343,2.3533,96694.0],["1984-01-16",2.3533,2.3533,2.3406,2.347,107325.0],["1984-01-17",2.3343,2.3723,2.3343,2.3596,197438.0],["1984-01-18",2.347,2.3596,2.3216,2.3406,292613.0],["1984-01-19",2.3406,2.366,2.3343,2.3533,109350.0],["1984-01-20",2.3533,2.3533,2.3216,2.3216,35438.0],["1984-01-23",2.3343,2.3406,2.3216,2.3343,34425.0],["1984-01-24",2.3406,2.3406,2.3216,2.3216,87581.0],["1984-01-25",2.3406,2.347,2.3216,2.3216,511313.0],["1984-01-26",2.3152,2.3216,2.2772,2.2835,191869.0],["1984-01-27",2.2835,2.2835,2.2201,2.2328,248063.0],["1984-01-30",2.2264,2.2264,2.2201,2.2264,38475.0],["1984-01-31",2.2138,2.2328,2.2138,2.2138,47588.0],["1984-02-01",2.2201,2.2201,2.1757,2.1757,37463.0],["1984-02-02",2.1503,2.1694,2.144,2.1694,54675.0],["1984-02-03",2.1694,2.182,2.1694,2.182,300206.0],["1984-02-06",2.1694,2.182,2.1503,2.1567,83025.0],["1984-02-07",2.182,2.2138,2.1313,2.2138,171113.0],["1984-02-08",2.2011,2.2391,2.1694,2.1694,345263.0],["1984-02-09",2.1567,2.1757,2.1186,2.1249,482963.0],["1984-02-10",2.1249,2.1376,2.1123,2.1186,217688.0],["1984-02-13",2.0932,2.0932,2.0235,2.0298,157444.0],["1984-02-14",2.0235,2.0679,1.9347,2.0679,310838.0],["1984-02-15",2.0742,2.0932,2.0615,2.0615,98719.0],["1984-02-16",2.0488,2.0488,2.0171,2.0298,280969.0],["1984-02-17",2.0361,2.0679,2.0235,2.0235,328556.0],["1984-02-21",2.0108,2.0171,1.9917,1.9917,46069.0],["1984-02-22",1.9791,1.9791,1.941,1.9537,658125.0],["1984-02-23",1.9537,1.9537,1.8839,1.8966,146306.0],["1984-02-24",1.9029,1.96,1.9029,1.9537,310838.0],["1984-02-27",1.9537,2.0108,1.9537,2.0108,311344.0],["1984-02-28",2.0171,2.0235,1.96,1.9917,261731.0],["1984-02-29",1.9917,2.0044,1.9854,2.0044,228825.0],["1984-03-01",1.9917,2.0805,1.9917,2.0805,291094.0],["1984-03-02",2.0805,2.144,2.0805,2.1059,1490906.0],["1984-03-05",2.1127,2.1191,2.0871,2.0999,76950.0],["1984-03-06",2.0999,2.1127,2.0935,2.1127,234394.0],["1984-03-07",2.1063,2.1063,2.0231,2.0231,199969.0],["1984-03-08",2.0102,2.0231,1.9718,1.9718,880875.0],["1984-03-09",1.9654,1.9846,1.9078,1.959,141750.0],["1984-03-12",1.9654,1.9782,1.9398,1.9718,350325.0],["1984-03-13",1.9718,2.0231,1.9718,2.0102,188831.0],["1984-03-14",2.0166,2.0231,1.9974,2.0231,98719.0],["1984-03-15",2.0359,2.0551,2.0038,2.0038,46069.0],["1984-03-16",2.0166,2.0999,2.0166,2.0999,74925.0],["1984-03-19",2.0871,2.0871,2.0551,2.0615,47081.0],["1984-03-20",2.0487,2.0551,2.0231,2.0423,192881.0],["1984-03-21",2.0423,2.0423,1.9974,1.9974,112388.0],["1984-03-22",1.9974,1.9974,1.959,1.9718,143269.0],["1984-03-23",1.9846,2.0038,1.9782,1.9782,77456.0],["1984-03-26",1.991,1.991,1.9654,1.991,214144.0],["1984-03-27",1.9782,2.0038,1.9718,2.0038,117450.0],["1984-03-28",2.0102,2.0359,2.0102,2.0359,100744.0],["1984-03-29",2.0423,2.0487,2.0423,2.0423,179213.0],["1984-03-30",2.0295,2.0295,1.9718,1.9846,147319.0],["1984-04-02",1.9718,1.9974,1.959,1.9782,463219.0],["1984-04-03",1.9782,1.9846,1.9718,1.9846,213638.0],["1984-04-04",1.9846,2.0038,1.9846,1.991,43538.0],["1984-04-05",1.9782,1.9974,1.9782,1.9846,63788.0],["1984-04-06",1.9974,1.9974,1.9462,1.9654,127069.0],["1984-04-09",1.9718,1.9718,1.9206,1.927,104288.0],["1984-04-10",1.9206,1.9398,1.9014,1.9302,104625.0],["1984-04-11",1.9494,1.9494,1.863,1.863,146813.0],["1984-04-12",1.8726,1.9782,1.8438,1.9686,224438.0],["1984-04-13",1.959,2.0359,1.959,1.9974,303413.0],["1984-04-16",1.9878,2.0935,1.9782,2.0935,480938.0],["1984-04-17",2.0935,2.1319,2.0839,2.0935,117113.0],["1984-04-18",2.0839,2.1127,2.0839,2.0839,145800.0],["1984-04-19",2.0839,2.0935,2.0743,2.0935,161325.0],["1984-04-23",2.0743,2.0839,2.0551,2.0551,219038.0],["1984-04-24",2.0647,2.0743,2.0455,2.0743,119138.0],["1984-04-25",2.0743,2.0743,2.0455,2.0551,256500.0],["1984-04-26",2.0359,2.0743,2.0359,2.0743,106313.0],["1984-04-27",2.0935,2.1031,2.0359,2.0455,358425.0],["1984-04-30",2.0455,2.0647,2.0166,2.0359,87413.0],["1984-05-01",2.0359,2.1319,2.0359,2.1127,318938.0],["1984-05-02",2.1319,2.1511,2.0935,2.1511,182250.0],["1984-05-03",2.1511,2.1799,2.1415,2.1703,164363.0],["1984-05-04",2.1703,2.2279,2.1703,2.1799,255150.0],["1984-05-07",2.1895,2.2087,2.1511,2.1799,481950.0],["1984-05-08",2.1799,2.1799,2.1607,2.1703,136350.0],["1984-05-09",2.1607,2.1607,2.1127,2.1223,79650.0],["1984-05-10",2.1319,2.1415,2.1223,2.1223,77963.0],["1984-05-11",2.1031,2.1031,2.0743,2.0935,113738.0],["1984-05-14",2.0263,2.0743,1.9974,2.0263,72225.0],["1984-05-15",2.0263,2.0935,2.0263,2.0935,74925.0],["1984-05-16",2.0935,2.1127,2.0743,2.1031,432675.0],["1984-05-17",2.0839,2.1031,2.0551,2.0743,127913.0],["1984-05-18",2.0743,2.1127,2.0455,2.1127,340538.0],["1984-05-21",2.1127,2.1127,2.0647,2.0935,124200.0],["1984-05-22",2.0743,2.1031,2.0359,2.1031,227813.0],["1984-05-23",2.0839,2.1031,2.0167,2.0839,126900.0],["1984-05-24",2.1031,2.1127,2.0455,2.0647,363150.0],["1984-05-25",2.0647,2.0743,2.0263,2.0263,164363.0],["1984-05-29",2.0359,2.0647,2.0167,2.0455,56700.0],["1984-05-30",2.0359,2.0935,1.9878,2.0839,347963.0],["1984-05-31",2.0935,2.1319,2.0935,2.1127,75263.0],["1984-06-01",2.1223,2.1415,2.1031,2.1319,62100.0],["1984-06-04",2.1415,2.1607,2.1319,2.1415,78975.0],["1984-06-05",2.1516,2.1516,2.0934,2.1322,156600.0],["1984-06-06",2.1128,2.1322,2.0934,2.1322,58388.0],["1984-06-07",2.1322,2.1322,2.0934,2.1225,40163.0],["1984-06-08",2.0934,2.1128,2.0837,2.0934,82013.0],["1984-06-11",2.074,2.1225,2.0547,2.0934,216000.0],["1984-06-12",2.0934,2.0934,2.0547,2.0934,92138.0],["1984-06-13",2.074,2.074,2.0159,2.0159,62775.0],["1984-06-14",2.0159,2.0256,1.9771,1.9965,83700.0],["1984-06-15",1.9868,1.9868,1.9287,1.9384,90113.0],["1984-06-18",1.948,2.1031,1.9384,2.1031,147825.0],["1984-06-19",2.1225,2.1322,2.0159,2.0547,152550.0],["1984-06-20",2.0547,2.1322,2.0353,2.1225,317925.0],["1984-06-21",2.1322,2.1903,2.1225,2.1516,731025.0],["1984-06-22",2.171,2.2,2.1613,2.1806,214650.0],["1984-06-25",2.1903,2.2194,2.1806,2.2194,405000.0],["1984-06-26",2.2097,2.2582,2.2097,2.2291,168413.0],["1984-06-27",2.2194,2.2582,2.2097,2.2291,120825.0],["1984-06-28",2.2097,2.2194,2.2,2.2,156938.0],["1984-06-29",2.1806,2.2,2.1322,2.1322,132300.0],["1984-07-02",2.1419,2.1419,2.1128,2.1322,70875.0],["1984-07-03",2.1419,2.1516,2.1322,2.1419,132975.0],["1984-07-05",2.1613,2.171,2.1322,2.1613,363825.0],["1984-07-06",2.1613,2.171,2.1613,2.171,237600.0],["1984-07-09",2.1613,2.1806,2.1516,2.1516,154913.0],["1984-07-10",2.1516,2.171,2.0934,2.1031,1022288.0],["1984-07-11",2.1031,2.1031,2.074,2.0837,730688.0],["1984-07-12",2.0643,2.0934,2.0256,2.0934,784013.0],["1984-07-13",2.074,2.1128,2.074,2.1128,106650.0],["1984-07-16",2.1128,2.1322,2.0837,2.1225,286875.0],["1984-07-17",2.1225,2.1516,2.1128,2.1225,158963.0],["1984-07-18",2.1128,2.1419,2.1031,2.1225,107663.0],["1984-07-19",2.1031,2.1128,2.074,2.0934,99225.0],["1984-07-20",2.0934,2.1031,2.0643,2.1031,98550.0],["1984-07-23",2.0837,2.1419,2.0837,2.1419,134325.0],["1984-07-24",2.1225,2.1225,2.0837,2.0837,203850.0],["1984-07-25",2.0837,2.1031,2.0643,2.1031,683438.0],["1984-07-26",2.1225,2.1419,2.0934,2.1419,255488.0],["1984-07-27",2.1225,2.1516,2.1128,2.1419,185288.0],["1984-07-30",2.1419,2.1419,2.1322,2.1419,90450.0],["1984-07-31",2.1419,2.1613,2.1225,2.1613,141413.0],["1984-08-01",2.1613,2.2582,2.1613,2.2388,253463.0],["1984-08-02",2.2582,2.3066,2.2485,2.2969,226800.0],["1984-08-03",2.3066,2.3163,2.2194,2.3066,709763.0],["1984-08-06",2.3163,2.3842,2.3163,2.3745,601425.0],["1984-08-07",2.3842,2.4908,2.3454,2.4617,1194413.0],["1984-08-08",2.4617,2.4714,2.3745,2.3939,295313.0],["1984-08-09",2.3745,2.5199,2.3745,2.4908,554175.0],["1984-08-10",2.5295,2.5586,2.4617,2.4617,361463.0],["1984-08-13",2.4617,2.5005,2.4423,2.4908,108338.0],["1984-08-14",2.5005,2.5199,2.4811,2.4811,101925.0],["1984-08-15",2.4617,2.4617,2.3648,2.3842,192375.0],["1984-08-16",2.3842,2.4036,2.3454,2.3454,93150.0],["1984-08-17",2.3551,2.4036,2.3454,2.4036,149175.0],["1984-08-20",2.3939,2.4036,2.3551,2.4036,274050.0],["1984-08-21",2.4036,2.4617,2.4036,2.4132,178538.0],["1984-08-22",2.4132,2.4132,2.3454,2.3745,211950.0],["1984-08-23",2.3745,2.3842,2.3454,2.3551,366188.0],["1984-08-24",2.3454,2.3842,2.3454,2.3648,123525.0],["1984-08-27",2.3454,2.3648,2.3163,2.3551,123525.0],["1984-08-28",2.3648,2.3842,2.3551,2.3842,258525.0],["1984-08-29",2.3648,2.3745,2.3648,2.3745,64463.0],["1984-08-30",2.3648,2.3745,2.3066,2.326,117113.0],["1984-08-31",2.3454,2.3648,2.326,2.3648,128250.0],["1984-09-04",2.3456,2.3456,2.3065,2.3065,204525.0],["1984-09-05",2.3359,2.3359,2.3065,2.3065,45225.0],["1984-09-06",2.3065,2.3163,2.2674,2.3163,493763.0],["1984-09-07",2.3163,2.3359,2.3163,2.3359,193388.0],["1984-09-10",2.3163,2.3359,2.2772,2.3065,178538.0],["1984-09-11",2.3261,2.3847,2.3261,2.375,415125.0],["1984-09-12",2.3847,2.4043,2.3456,2.3554,190688.0],["1984-09-13",2.3456,2.414,2.3456,2.414,290250.0],["1984-09-14",2.4238,2.4531,2.4238,2.4336,163013.0],["1984-09-17",2.4238,2.4238,2.3163,2.3163,473850.0],["1984-09-18",2.3065,2.3261,2.2968,2.3163,216000.0],["1984-09-19",2.3065,2.3554,2.287,2.3554,455963.0],["1984-09-20",2.3652,2.3847,2.3652,2.3847,340538.0],["1984-09-21",2.3847,2.4238,2.3847,2.3847,406013.0],["1984-09-24",2.3847,2.4238,2.3847,2.3945,332100.0],["1984-09-25",2.4043,2.4043,2.3847,2.4043,60413.0],["1984-09-26",2.4043,2.4336,2.4043,2.4336,388463.0],["1984-09-27",2.4531,2.4825,2.4531,2.4825,358088.0],["1984-09-28",2.4825,2.4922,2.4434,2.4629,263250.0],["1984-10-01",2.4434,2.4531,2.4238,2.4238,141075.0],["1984-10-02",2.4238,2.4825,2.414,2.4531,268988.0],["1984-10-03",2.4238,2.4336,2.414,2.414,416813.0],["1984-10-04",2.414,2.4531,2.414,2.4336,124538.0],["1984-10-05",2.4336,2.4629,2.4238,2.4434,62100.0],["1984-10-08",2.4531,2.502,2.4434,2.502,159300.0],["1984-10-09",2.502,2.502,2.4629,2.4629,274725.0],["1984-10-10",2.4629,2.5118,2.4629,2.4922,42863.0],["1984-10-11",2.502,2.5216,2.502,2.502,39150.0],["1984-10-12",2.5118,2.5411,2.4922,2.5216,272700.0],["1984-10-15",2.5216,2.5411,2.502,2.5118,225450.0],["1984-10-16",2.502,2.5118,2.4922,2.502,109013.0],["1984-10-17",2.4825,2.502,2.4825,2.502,165375.0],["1984-10-18",2.502,2.5411,2.502,2.5216,328050.0],["1984-10-19",2.5313,2.5802,2.502,2.5802,311513.0],["1984-10-22",2.5997,2.6388,2.5704,2.5704,239625.0],["1984-10-23",2.5607,2.6095,2.5509,2.5509,85388.0],["1984-10-24",2.5411,2.5802,2.5313,2.5704,259200.0],["1984-10-25",2.5802,2.59,2.5606,2.5704,543713.0],["1984-10-26",2.5802,2.5802,2.5509,2.5704,519413.0],["1984-10-29",2.5802,2.5802,2.5313,2.5509,45225.0],["1984-10-30",2.5509,2.59,2.5411,2.5704,330750.0],["1984-10-31",2.59,2.5997,2.5704,2.5704,58725.0],["1984-11-01",2.59,2.5997,2.5802,2.5997,117788.0],["1984-11-02",2.59,2.6193,2.59,2.59,198788.0],["1984-11-05",2.59,2.6095,2.5802,2.6095,406350.0],["1984-11-06",2.6193,2.6193,2.5606,2.5802,385763.0],["1984-11-07",2.5606,2.5704,2.5411,2.5606,393188.0],["1984-11-08",2.5606,2.6095,2.5509,2.6095,97875.0],["1984-11-09",2.6095,2.6095,2.5606,2.5606,275400.0],["1984-11-12",2.5802,2.5802,2.5606,2.5802,38138.0],["1984-11-13",2.5802,2.5802,2.5118,2.5118,404325.0],["1984-11-14",2.5216,2.5313,2.4922,2.5216,214988.0],["1984-11-15",2.5216,2.5313,2.502,2.5216,120825.0],["1984-11-16",2.5216,2.5313,2.5118,2.5313,116775.0],["1984-11-19",2.5118,2.5313,2.5118,2.5313,67500.0],["1984-11-20",2.5118,2.5216,2.4727,2.4825,102600.0],["1984-11-21",2.502,2.5313,2.4825,2.4922,182925.0],["1984-11-23",2.4922,2.5118,2.4825,2.502,40500.0],["1984-11-26",2.4922,2.5118,2.4922,2.5118,96188.0],["1984-11-27",2.502,2.5216,2.502,2.5118,194063.0],["1984-11-28",2.5118,2.5313,2.5118,2.5216,66825.0],["1984-11-29",2.502,2.5118,2.502,2.502,10463.0],["1984-11-30",2.4825,2.502,2.4238,2.4336,106988.0],["1984-12-03",2.414,2.414,2.3945,2.3945,56025.0],["1984-12-04",2.385,2.4146,2.385,2.4146,163350.0],["1984-12-05",2.4343,2.4343,2.4146,2.4146,38475.0],["1984-12-06",2.4245,2.4442,2.4245,2.4442,168413.0],["1984-12-07",2.4245,2.4442,2.4245,2.4245,237938.0],["1984-12-10",2.4343,2.4343,2.4047,2.4343,136350.0],["1984-12-11",2.4245,2.454,2.4245,2.454,159975.0],["1984-12-12",2.4146,2.4245,2.3555,2.385,263925.0],["1984-12-13",2.385,2.3949,2.3456,2.3653,249413.0],["1984-12-14",2.3456,2.3555,2.2766,2.2865,598388.0],["1984-12-17",2.3062,2.3653,2.3062,2.3653,263925.0],["1984-12-18",2.3653,2.5624,2.3653,2.5427,493088.0],["1984-12-19",2.5427,2.5427,2.385,2.4245,293625.0],["1984-12-20",2.4048,2.4442,2.4048,2.4245,169088.0],["1984-12-21",2.4343,2.4639,2.3653,2.3653,307125.0],["1984-12-24",2.3653,2.4245,2.3653,2.4245,24975.0],["1984-12-26",2.4245,2.4343,2.3949,2.4343,32063.0],["1984-12-27",2.4343,2.4934,2.4343,2.4442,271688.0],["1984-12-28",2.4639,2.4934,2.4442,2.4442,190688.0],["1984-12-31",2.4639,2.523,2.4639,2.5033,133988.0],["1985-01-02",2.5033,2.5132,2.4935,2.5132,58050.0],["1985-01-03",2.4836,2.5132,2.4836,2.4934,504563.0],["1985-01-04",2.4737,2.4934,2.4343,2.4343,108675.0],["1985-01-07",2.454,2.4836,2.454,2.4639,88763.0],["1985-01-08",2.4737,2.5132,2.4737,2.5033,185625.0],["1985-01-09",2.5132,2.5427,2.5033,2.523,343238.0],["1985-01-10",2.523,2.5723,2.5132,2.5723,237263.0],["1985-01-11",2.5526,2.592,2.5427,2.592,183263.0],["1985-01-14",2.592,2.6019,2.5723,2.5723,62775.0],["1985-01-15",2.6314,2.6413,2.592,2.592,309150.0],["1985-01-16",2.6117,2.6413,2.6019,2.6413,360113.0],["1985-01-17",2.6413,2.6709,2.6314,2.6511,274050.0],["1985-01-18",2.6413,2.6807,2.6413,2.6807,354375.0],["1985-01-21",2.6807,2.8187,2.6708,2.8187,580163.0],["1985-01-22",2.8285,2.8384,2.7891,2.799,316238.0],["1985-01-23",2.799,2.799,2.7201,2.7694,333450.0],["1985-01-24",2.7694,2.7793,2.7595,2.7694,93488.0],["1985-01-25",2.7694,2.799,2.7595,2.799,1312200.0],["1985-01-28",2.7891,2.8088,2.7595,2.7694,222750.0],["1985-01-29",2.7596,2.7793,2.7596,2.7793,64463.0],["1985-01-30",2.7694,2.799,2.7595,2.7694,502538.0],["1985-01-31",2.7595,2.8088,2.7595,2.799,152550.0],["1985-02-01",2.7891,2.7891,2.7793,2.7891,83700.0],["1985-02-04",2.7891,2.8384,2.7793,2.8384,165038.0],["1985-02-05",2.8187,2.8285,2.7891,2.799,413438.0],["1985-02-06",2.8187,2.8285,2.7694,2.7891,525488.0],["1985-02-07",2.7694,2.7891,2.7596,2.7793,659475.0],["1985-02-08",2.7891,2.8187,2.7793,2.8187,109350.0],["1985-02-11",2.8187,2.8285,2.799,2.8285,111375.0],["1985-02-12",2.8384,2.8384,2.8187,2.8187,184275.0],["1985-02-13",2.8285,2.8285,2.7694,2.799,628425.0],["1985-02-14",2.8088,2.8088,2.7596,2.7793,109688.0],["1985-02-15",2.7595,2.799,2.7497,2.7595,786038.0],["1985-02-19",2.7595,2.7694,2.7497,2.7595,75600.0],["1985-02-20",2.7793,2.7793,2.7398,2.7595,324000.0],["1985-02-21",2.7398,2.7497,2.73,2.7497,145125.0],["1985-02-22",2.73,2.7398,2.7201,2.7398,68513.0],["1985-02-25",2.7201,2.7497,2.7004,2.7398,120488.0],["1985-02-26",2.73,2.7694,2.7103,2.7497,258188.0],["1985-02-27",2.7398,2.7596,2.7398,2.7398,27675.0],["1985-02-28",2.7201,2.7201,2.6906,2.7201,316913.0],["1985-03-01",2.7004,2.7596,2.6807,2.7398,472838.0],["1985-03-04",2.7497,2.7497,2.6807,2.7398,206550.0],["1985-03-05",2.7534,2.813,2.7136,2.7732,401963.0],["1985-03-06",2.7832,2.7931,2.7534,2.7832,486338.0],["1985-03-07",2.7832,2.7832,2.7434,2.7832,277425.0],["1985-03-08",2.7832,2.7832,2.7633,2.7832,67163.0],["1985-03-11",2.7633,2.7832,2.7534,2.7832,67163.0],["1985-03-12",2.7732,2.7832,2.7434,2.7732,100575.0],["1985-03-13",2.7732,2.7732,2.7633,2.7633,88425.0],["1985-03-14",2.7633,2.7832,2.7335,2.7335,221400.0],["1985-03-15",2.7235,2.7235,2.6838,2.6838,312188.0],["1985-03-18",2.6937,2.6937,2.6639,2.6738,271350.0],["1985-03-19",2.6838,2.7037,2.654,2.7037,98888.0],["1985-03-20",2.7037,2.7136,2.6838,2.6838,213975.0],["1985-03-21",2.6738,2.7037,2.6639,2.6838,56700.0],["1985-03-22",2.6838,2.6838,2.6241,2.6241,164025.0],["1985-03-25",2.6043,2.6043,2.5247,2.5446,86400.0],["1985-03-26",2.5446,2.5446,2.485,2.4949,145125.0],["1985-03-27",2.485,2.485,2.4651,2.485,150188.0],["1985-03-28",2.4949,2.5148,2.485,2.5148,157275.0],["1985-03-29",2.5347,2.5844,2.5347,2.5744,167400.0],["1985-04-01",2.5844,2.5943,2.5347,2.5744,278100.0],["1985-04-02",2.5844,2.6043,2.5744,2.6043,161663.0],["1985-04-03",2.6043,2.6142,2.5943,2.6043,143775.0],["1985-04-04",2.5943,2.6043,2.5844,2.6043,160313.0],["1985-04-08",2.5943,2.6043,2.5744,2.5744,84375.0],["1985-04-09",2.5844,2.6043,2.5744,2.5844,95175.0],["1985-04-10",2.5844,2.5844,2.5446,2.5546,193725.0],["1985-04-11",2.5546,2.5546,2.4949,2.5546,146813.0],["1985-04-12",2.5347,2.5645,2.5347,2.5446,258863.0],["1985-04-15",2.5347,2.5844,2.5347,2.5844,341213.0],["1985-04-16",2.5844,2.6142,2.5148,2.5844,150525.0],["1985-04-17",2.5943,2.6341,2.5844,2.6241,116438.0],["1985-04-18",2.6241,2.6241,2.5943,2.5943,186300.0],["1985-04-19",2.5844,2.6142,2.5645,2.6043,183263.0],["1985-04-22",2.6142,2.6142,2.5446,2.5645,67163.0],["1985-04-23",2.5645,2.5744,2.5247,2.5446,152888.0],["1985-04-24",2.5446,2.5844,2.5446,2.5844,145800.0],["1985-04-25",2.5844,2.5943,2.5546,2.5844,170438.0],["1985-04-26",2.5943,2.5943,2.5347,2.5347,68175.0],["1985-04-29",2.5247,2.5247,2.5148,2.5148,104625.0],["1985-04-30",2.5049,2.5148,2.4651,2.475,251775.0],["1985-05-01",2.4651,2.485,2.4651,2.4651,176850.0],["1985-05-02",2.4452,2.4651,2.4353,2.4452,307463.0],["1985-05-03",2.4452,2.5645,2.4452,2.5446,263250.0],["1985-05-06",2.5247,2.5247,2.4949,2.4949,100913.0],["1985-05-07",2.5148,2.5446,2.5049,2.5446,185963.0],["1985-05-08",2.5446,2.5446,2.5148,2.5347,170100.0],["1985-05-09",2.5347,2.5347,2.5148,2.5148,278438.0],["1985-05-10",2.5446,2.5943,2.5446,2.5744,281813.0],["1985-05-13",2.5744,2.5844,2.5546,2.5744,47588.0],["1985-05-14",2.5744,2.5844,2.5546,2.5645,156938.0],["1985-05-15",2.5645,2.6142,2.5645,2.5844,113738.0],["1985-05-16",2.5645,2.5844,2.5148,2.5148,87413.0],["1985-05-17",2.5347,2.5645,2.5247,2.5546,84038.0],["1985-05-20",2.6043,2.654,2.6043,2.654,164700.0],["1985-05-21",2.654,2.6838,2.644,2.6838,362475.0],["1985-05-22",2.6937,2.6937,2.6043,2.6241,81000.0],["1985-05-23",2.6043,2.6241,2.5844,2.6043,131963.0],["1985-05-24",2.6241,2.644,2.6043,2.6341,56700.0],["1985-05-28",2.6341,2.6341,2.5645,2.6241,148163.0],["1985-05-29",2.6341,2.644,2.6142,2.6241,220388.0],["1985-05-30",2.6241,2.6241,2.5844,2.6043,111038.0],["1985-05-31",2.6043,2.6241,2.5844,2.6142,175163.0],["1985-06-03",2.6142,2.6142,2.5247,2.5645,105975.0],["1985-06-04",2.5781,2.5882,2.548,2.5781,250425.0],["1985-06-05",2.5781,2.6283,2.5781,2.5982,277425.0],["1985-06-06",2.6082,2.6283,2.5982,2.6183,148838.0],["1985-06-07",2.6183,2.6183,2.5681,2.5781,241313.0],["1985-06-10",2.5781,2.6082,2.5681,2.5681,657450.0],["1985-06-11",2.5681,2.5882,2.5681,2.5781,292950.0],["1985-06-12",2.5781,2.5982,2.5681,2.5781,65475.0],["1985-06-13",2.5982,2.5982,2.5681,2.5781,45563.0],["1985-06-14",2.5982,2.5982,2.538,2.5581,587925.0],["1985-06-17",2.538,2.548,2.528,2.528,86400.0],["1985-06-18",2.548,2.5781,2.528,2.5781,726638.0],["1985-06-19",2.5781,2.5781,2.548,2.5781,143100.0],["1985-06-20",2.5581,2.5882,2.5581,2.5882,58388.0],["1985-06-21",2.5781,2.7487,2.5781,2.7487,399263.0],["1985-06-24",2.7286,2.7286,2.6885,2.6885,98213.0],["1985-06-25",2.7186,2.7487,2.6985,2.7386,314888.0],["1985-06-26",2.7186,2.7386,2.6985,2.7186,83700.0],["1985-06-27",2.7086,2.7286,2.7086,2.7286,101925.0],["1985-06-28",2.7286,2.7286,2.6684,2.6885,309150.0],["1985-07-01",2.6785,2.6885,2.5882,2.5882,219713.0],["1985-07-02",2.6082,2.6183,2.5882,2.6082,85050.0],["1985-07-03",2.6183,2.6584,2.6183,2.6584,94500.0],["1985-07-05",2.6283,2.7086,2.6283,2.6785,157613.0],["1985-07-08",2.6885,2.6885,2.6484,2.6484,100913.0],["1985-07-09",2.6484,2.6684,2.6283,2.6383,100238.0],["1985-07-10",2.6183,2.6383,2.5882,2.5882,155925.0],["1985-07-11",2.6082,2.6484,2.5982,2.6383,171788.0],["1985-07-12",2.6383,2.6383,2.5681,2.5882,404663.0],["1985-07-15",2.5681,2.5681,2.5079,2.5079,135338.0],["1985-07-16",2.5079,2.528,2.4477,2.528,1862325.0],["1985-07-17",2.518,2.538,2.5079,2.518,1302413.0],["1985-07-18",2.518,2.538,2.5079,2.528,142088.0],["1985-07-19",2.548,2.548,2.518,2.538,117113.0],["1985-07-22",2.538,2.5581,2.528,2.548,380025.0],["1985-07-23",2.548,2.548,2.4778,2.5079,214650.0],["1985-07-24",2.5079,2.518,2.4979,2.5079,302400.0],["1985-07-25",2.5079,2.538,2.5079,2.528,390825.0],["1985-07-26",2.528,2.548,2.528,2.538,188325.0],["1985-07-29",2.548,2.5581,2.528,2.528,91125.0],["1985-07-30",2.528,2.5681,2.528,2.5681,81675.0],["1985-07-31",2.548,2.5882,2.538,2.5781,144788.0],["1985-08-01",2.5982,2.5982,2.5681,2.5681,108000.0],["1985-08-02",2.5781,2.5882,2.5581,2.5781,140063.0],["1985-08-05",2.5681,2.6283,2.538,2.548,209250.0],["1985-08-06",2.538,2.538,2.4879,2.5079,253125.0],["1985-08-07",2.4879,2.538,2.4879,2.518,150188.0],["1985-08-08",2.4979,2.528,2.4979,2.528,93825.0],["1985-08-09",2.4979,2.518,2.4879,2.5079,222413.0],["1985-08-12",2.4879,2.5079,2.4879,2.4879,83025.0],["1985-08-13",2.4778,2.4879,2.4277,2.4377,668588.0],["1985-08-14",2.4377,2.4578,2.4176,2.4277,609525.0],["1985-08-15",2.4377,2.4879,2.4377,2.4678,236925.0],["1985-08-16",2.4879,2.5079,2.4778,2.4879,89775.0],["1985-08-19",2.4979,2.5681,2.4778,2.5079,501188.0],["1985-08-20",2.5079,2.518,2.4778,2.4979,123863.0],["1985-08-21",2.5079,2.518,2.4979,2.4979,204188.0],["1985-08-22",2.5079,2.518,2.4879,2.4979,108338.0],["1985-08-23",2.5079,2.518,2.4879,2.4879,287213.0],["1985-08-26",2.5079,2.5079,2.4879,2.4979,135675.0],["1985-08-27",2.5079,2.5079,2.4778,2.5079,241313.0],["1985-08-28",2.4879,2.5079,2.4879,2.4979,47925.0],["1985-08-29",2.518,2.518,2.4879,2.5079,248400.0],["1985-08-30",2.5079,2.5079,2.4678,2.4778,275400.0],["1985-09-03",2.5119,2.522,2.4713,2.5119,574425.0],["1985-09-04",2.522,2.522,2.4916,2.4916,231188.0],["1985-09-05",2.4916,2.5119,2.4916,2.5119,321638.0],["1985-09-06",2.5119,2.522,2.5017,2.5017,116438.0],["1985-09-09",2.5017,2.5119,2.4916,2.5017,92475.0],["1985-09-10",2.5119,2.5321,2.4916,2.522,144450.0],["1985-09-11",2.5017,2.522,2.4916,2.5017,155588.0],["1985-09-12",2.522,2.5422,2.4916,2.5119,184275.0],["1985-09-13",2.522,2.5422,2.5119,2.5422,254138.0],["1985-09-16",2.5321,2.5422,2.522,2.5321,140063.0],["1985-09-17",2.522,2.5321,2.5119,2.522,419850.0],["1985-09-18",2.522,2.5422,2.5119,2.5321,276075.0],["1985-09-19",2.5422,2.5625,2.522,2.5422,132638.0],["1985-09-20",2.5524,2.5524,2.4916,2.4916,126225.0],["1985-09-23",2.5119,2.5625,2.5119,2.5524,129263.0],["1985-09-24",2.5422,2.5625,2.522,2.5321,149513.0],["1985-09-25",2.5119,2.522,2.4815,2.4815,252450.0],["1985-09-26",2.4815,2.5119,2.4815,2.5119,41850.0],["1985-09-30",2.5321,2.5524,2.522,2.5321,76275.0],["1985-10-01",2.5524,2.5726,2.5422,2.5726,77625.0],["1985-10-02",2.5828,2.5828,2.5524,2.5524,83363.0],["1985-10-03",2.5524,2.5929,2.5524,2.5524,292275.0],["1985-10-04",2.5726,2.5726,2.522,2.522,89100.0],["1985-10-07",2.5321,2.5321,2.4916,2.5017,97200.0],["1985-10-08",2.522,2.5321,2.5119,2.5119,42863.0],["1985-10-09",2.522,2.5422,2.4916,2.5119,281138.0],["1985-10-10",2.4916,2.5119,2.4916,2.5119,70200.0],["1985-10-11",2.4916,2.5017,2.4815,2.5017,68175.0],["1985-10-14",2.4916,2.5119,2.4916,2.5017,57375.0],["1985-10-15",2.5017,2.5119,2.4916,2.4916,80663.0],["1985-10-16",2.4916,2.5524,2.4916,2.5422,248400.0],["1985-10-17",2.5524,2.5524,2.5017,2.5017,235238.0],["1985-10-18",2.5119,2.5119,2.4815,2.4815,118463.0],["1985-10-21",2.4713,2.5119,2.4713,2.5119,104288.0],["1985-10-22",2.5017,2.5524,2.4916,2.5422,471150.0],["1985-10-23",2.5321,2.5524,2.5321,2.5524,354375.0],["1985-10-24",2.5625,2.5625,2.5422,2.5524,216000.0],["1985-10-25",2.5524,2.5726,2.5321,2.5524,619650.0],["1985-10-28",2.5524,2.5524,2.5017,2.5017,60750.0],["1985-10-29",2.522,2.522,2.5017,2.5119,82013.0],["1985-10-30",2.522,2.5422,2.5017,2.5321,162338.0],["1985-10-31",2.5321,2.5321,2.5119,2.522,44550.0],["1985-11-01",2.5119,2.5321,2.4916,2.5321,505238.0],["1985-11-04",2.5321,2.5321,2.4916,2.4916,120488.0],["1985-11-05",2.4916,2.5321,2.4916,2.5321,141075.0],["1985-11-06",2.5321,2.5321,2.4916,2.5119,123525.0],["1985-11-07",2.5119,2.522,2.4916,2.5017,196763.0],["1985-11-08",2.5017,2.522,2.4916,2.5017,120825.0],["1985-11-11",2.4916,2.5119,2.4916,2.5119,120825.0],["1985-11-12",2.4916,2.5119,2.4916,2.5119,532238.0],["1985-11-13",2.5017,2.5119,2.4916,2.5017,126225.0],["1985-11-14",2.4916,2.522,2.4916,2.522,307125.0],["1985-11-15",2.522,2.522,2.5017,2.522,159975.0],["1985-11-18",2.522,2.5929,2.522,2.5929,639563.0],["1985-11-19",2.5929,2.6233,2.5726,2.6233,404325.0],["1985-11-20",2.6334,2.6537,2.6131,2.6537,248400.0],["1985-11-21",2.6638,2.6942,2.6537,2.6739,454275.0],["1985-11-22",2.684,2.6942,2.6638,2.684,175163.0],["1985-11-25",2.684,2.6942,2.6638,2.6739,128250.0],["1985-11-26",2.684,2.7347,2.684,2.7246,335475.0],["1985-11-27",2.7549,2.7752,2.7448,2.7549,1017225.0],["1985-11-29",2.7549,2.7549,2.7246,2.7448,501188.0],["1985-12-02",2.7246,2.7651,2.7144,2.7549,357413.0],["1985-12-03",2.7586,2.7791,2.7586,2.7586,168075.0],["1985-12-04",2.7484,2.7791,2.7484,2.7586,269325.0],["1985-12-05",2.7688,2.7688,2.7382,2.7586,836325.0],["1985-12-06",2.7382,2.7688,2.728,2.7586,186638.0],["1985-12-09",2.7484,2.7688,2.6973,2.7586,343238.0],["1985-12-10",2.7688,2.7688,2.728,2.7586,384075.0],["1985-12-11",2.7688,2.8199,2.7586,2.8199,682088.0],["1985-12-12",2.8199,2.8812,2.8199,2.8608,440775.0],["1985-12-13",2.8608,2.8914,2.8506,2.8812,651713.0],["1985-12-16",2.8812,2.9221,2.871,2.9017,299025.0],["1985-12-17",2.9017,3.0651,2.9017,3.0038,587250.0],["1985-12-18",3.0038,3.0038,2.9834,2.9834,437063.0],["1985-12-19",2.9936,2.9936,2.9732,2.9732,297675.0],["1985-12-20",2.9732,3.1264,2.963,3.1264,278775.0],["1985-12-23",3.1162,3.1162,3.0345,3.0549,335813.0],["1985-12-24",3.0549,3.0549,3.0243,3.0447,129263.0],["1985-12-26",3.0651,3.0753,3.0447,3.0753,90788.0],["1985-12-27",3.0651,3.0753,3.0447,3.0549,90450.0],["1985-12-30",3.0549,3.1264,3.0447,3.106,265275.0],["1985-12-31",3.106,3.1162,3.0856,3.1162,173138.0],["1986-01-02",3.106,3.1162,3.0651,3.0856,192038.0],["1986-01-03",3.0651,3.0856,3.0038,3.0753,152550.0],["1986-01-06",3.0753,3.0753,3.0038,3.0243,227138.0],["1986-01-07",3.0345,3.0753,3.0345,3.0651,235575.0],["1986-01-08",3.0856,3.1162,2.963,2.963,272025.0],["1986-01-09",2.9221,2.9527,2.8914,2.9425,339188.0],["1986-01-10",2.9425,2.963,2.9221,2.9323,182250.0],["1986-01-13",2.9527,3.0243,2.9425,2.9425,162338.0],["1986-01-14",3.0345,3.0958,3.0345,3.0447,330750.0],["1986-01-15",3.0651,3.0856,3.0345,3.0651,276413.0],["1986-01-16",3.0651,3.0856,3.0549,3.0753,62438.0],["1986-01-17",3.0651,3.0856,3.0651,3.0856,240975.0],["1986-01-20",3.0856,3.0856,3.0549,3.0651,35100.0],["1986-01-21",3.0549,3.0651,3.0243,3.0447,118125.0],["1986-01-22",3.0345,3.0447,2.9834,2.9834,171113.0],["1986-01-23",2.9732,2.9936,2.9527,2.9732,90788.0],["1986-01-24",2.9834,2.9936,2.9527,2.963,111713.0],["1986-01-27",2.9732,3.0038,2.9732,2.9834,132638.0],["1986-01-28",2.963,2.9936,2.9527,2.9936,216675.0],["1986-01-29",2.9936,3.0447,2.9834,3.0038,326363.0],["1986-01-30",3.0243,3.0345,2.9834,3.0038,141413.0],["1986-01-31",3.014,3.0345,2.9834,2.9936,289238.0],["1986-02-03",2.9834,3.0549,2.9732,3.0549,424575.0],["1986-02-04",3.0651,3.0753,2.9834,3.0345,235575.0],["1986-02-05",3.0243,3.0651,3.0038,3.0651,116438.0],["1986-02-06",3.0856,3.106,3.0345,3.0345,771863.0],["1986-02-07",3.0243,3.0549,2.9527,3.0549,209250.0],["1986-02-10",3.0651,3.1162,3.0549,3.1162,132975.0],["1986-02-11",3.1264,3.1366,3.0856,3.0856,298350.0],["1986-02-12",3.106,3.106,3.0549,3.0651,49275.0],["1986-02-13",3.0447,3.0447,2.963,3.0038,216675.0],["1986-02-14",3.0447,3.0447,3.0243,3.0243,454275.0],["1986-02-18",3.0243,3.106,3.014,3.0753,426938.0],["1986-02-19",3.0651,3.0856,3.0651,3.0651,339863.0],["1986-02-20",3.0856,3.1571,3.0651,3.1366,189675.0],["1986-02-21",3.1571,3.2695,3.1469,3.2695,537300.0],["1986-02-24",3.2797,3.3308,3.2695,3.2899,192713.0],["1986-02-25",3.2797,3.3103,3.2797,3.3001,110363.0],["1986-02-26",3.3001,3.3308,3.249,3.249,319613.0],["1986-02-27",3.2695,3.2797,3.249,3.2695,89438.0],["1986-02-28",3.2899,3.2899,3.1673,3.1877,378338.0],["1986-03-03",3.1877,3.2082,3.1367,3.1571,305438.0],["1986-03-04",3.1216,3.1938,3.0804,3.1216,376313.0],["1986-03-05",3.1216,3.1732,3.101,3.1732,284850.0],["1986-03-06",3.2144,3.2968,3.2144,3.2865,292950.0],["1986-03-07",3.2968,3.3792,3.2865,3.3792,555863.0],["1986-03-10",3.3998,3.4307,3.3895,3.4101,221738.0],["1986-03-11",3.4307,3.6059,3.4307,3.544,327375.0],["1986-03-12",3.544,3.7089,3.5234,3.544,454613.0],["1986-03-13",3.5337,3.5543,3.4925,3.4925,201825.0],["1986-03-14",3.5131,3.5853,3.5028,3.5853,288900.0],["1986-03-17",3.5646,3.5853,3.4307,3.5853,357075.0],["1986-03-18",3.5234,3.5853,3.5234,3.5646,113063.0],["1986-03-19",3.5646,3.6162,3.544,3.575,166388.0],["1986-03-20",3.5956,3.6059,3.5234,3.5337,245025.0],["1986-03-21",3.5543,3.5646,3.5234,3.5234,363150.0],["1986-03-24",3.544,3.5956,3.5337,3.5956,222413.0],["1986-03-25",3.6059,3.6162,3.5647,3.6162,346275.0],["1986-03-26",3.6162,3.6677,3.6162,3.6368,276075.0],["1986-03-27",3.6574,3.7089,3.5956,3.6265,240300.0],["1986-03-31",3.6059,3.6162,3.5543,3.5646,187650.0],["1986-04-01",3.5646,3.575,3.544,3.575,501525.0],["1986-04-02",3.5543,3.5646,3.5337,3.5646,389813.0],["1986-04-03",3.5749,3.5853,3.544,3.5646,274725.0],["1986-04-04",3.575,3.575,3.5028,3.5028,295988.0],["1986-04-07",3.5028,3.5028,3.4616,3.4616,471150.0],["1986-04-08",3.4513,3.5337,3.4513,3.5131,154575.0],["1986-04-09",3.5131,3.5646,3.5131,3.5543,251438.0],["1986-04-10",3.5543,3.5543,3.5131,3.5337,68850.0],["1986-04-11",3.5234,3.5337,3.4925,3.5234,86063.0],["1986-04-14",3.5028,3.5131,3.4822,3.4925,45900.0],["1986-04-15",3.4822,3.5234,3.4822,3.5131,115088.0],["1986-04-16",3.5131,3.5337,3.4925,3.4925,65138.0],["1986-04-17",3.5028,3.5131,3.441,3.5028,305775.0],["1986-04-18",3.4925,3.5028,3.441,3.4719,321300.0],["1986-04-21",3.4719,3.4925,3.3689,3.441,147150.0],["1986-04-22",3.4307,3.5853,3.4307,3.5028,358088.0],["1986-04-23",3.5234,3.6162,3.5234,3.6059,103613.0],["1986-04-24",3.5956,3.6265,3.5956,3.5956,213975.0],["1986-04-25",3.6059,3.6471,3.6059,3.6471,260550.0],["1986-04-28",3.6883,3.7089,3.6574,3.6986,214650.0],["1986-04-29",3.6883,3.6986,3.6368,3.6471,1005413.0],["1986-04-30",3.6471,3.6677,3.6265,3.6471,154575.0],["1986-05-01",3.6368,3.6471,3.6265,3.6471,94500.0],["1986-05-02",3.6368,3.6368,3.5956,3.5956,593663.0],["1986-05-05",3.5749,3.5956,3.5646,3.5646,490050.0],["1986-05-06",3.575,3.5853,3.544,3.5543,176850.0],["1986-05-07",3.575,3.6162,3.575,3.6162,124875.0],["1986-05-08",3.6162,3.6265,3.5853,3.5853,61425.0],["1986-05-09",3.6059,3.6677,3.5853,3.6574,186300.0],["1986-05-12",3.678,3.7089,3.678,3.6986,275738.0],["1986-05-13",3.6986,3.7089,3.678,3.6883,263925.0],["1986-05-14",3.678,3.7398,3.6574,3.7398,127913.0],["1986-05-15",3.7192,3.7398,3.7089,3.7192,130275.0],["1986-05-16",3.6986,3.7295,3.678,3.7089,118125.0],["1986-05-19",3.6986,3.7398,3.6883,3.7089,127575.0],["1986-05-20",3.6986,3.7604,3.6986,3.7501,76613.0],["1986-05-21",3.7707,3.781,3.6883,3.6883,204188.0],["1986-05-22",3.6986,3.8325,3.6986,3.7913,259200.0],["1986-05-23",3.8222,3.8737,3.8222,3.8531,172800.0],["1986-05-27",3.8737,3.9458,3.8634,3.9355,149513.0],["1986-05-28",3.9149,3.9561,3.9149,3.9355,383738.0],["1986-05-29",3.9458,3.9561,3.9149,3.9458,327038.0],["1986-05-30",3.9252,3.987,3.8943,3.9149,218363.0],["1986-06-02",3.9149,3.9561,3.884,3.9355,422213.0],["1986-06-03",3.9664,3.9664,3.9149,3.9664,202163.0],["1986-06-04",3.9561,3.9664,3.9252,3.9252,345938.0],["1986-06-05",3.9355,3.9664,3.9252,3.9561,182250.0],["1986-06-06",3.9664,3.9664,3.8737,3.8737,398925.0],["1986-06-09",3.8737,3.8943,3.8428,3.8428,146475.0],["1986-06-10",3.8325,3.8428,3.7913,3.7913,159638.0],["1986-06-11",3.7913,3.8634,3.7913,3.8634,138713.0],["1986-06-12",3.8737,3.884,3.8428,3.8428,108675.0],["1986-06-13",3.8634,3.8943,3.8428,3.8943,137363.0],["1986-06-16",3.8943,3.9046,3.8634,3.9046,69863.0],["1986-06-17",3.884,3.9046,3.8325,3.8531,114750.0],["1986-06-18",3.8428,3.8634,3.8325,3.8325,277425.0],["1986-06-19",3.8222,3.8325,3.7295,3.7295,173138.0],["1986-06-20",3.7398,3.7913,3.6677,3.7913,406350.0],["1986-06-23",3.781,3.781,3.7501,3.7604,133988.0],["1986-06-24",3.7913,3.8531,3.7707,3.8222,323663.0],["1986-06-25",3.8325,3.8531,3.7913,3.7913,85050.0],["1986-06-26",3.8119,3.8119,3.781,3.781,206550.0],["1986-06-27",3.781,3.781,3.7398,3.7398,130613.0],["1986-06-30",3.7501,3.781,3.7295,3.781,86063.0],["1986-07-01",3.7913,3.8325,3.781,3.8119,118125.0],["1986-07-02",3.8531,3.9355,3.8222,3.9149,223088.0],["1986-07-03",3.9252,3.9252,3.8325,3.8531,56363.0],["1986-07-07",3.8428,3.8531,3.781,3.7913,187988.0],["1986-07-08",3.781,3.8016,3.7501,3.7913,372600.0],["1986-07-09",3.7913,3.8016,3.7707,3.7707,703013.0],["1986-07-10",3.7604,3.7707,3.6265,3.6677,169425.0],["1986-07-11",3.6574,3.6574,3.6265,3.6471,558225.0],["1986-07-14",3.6368,3.6883,3.6265,3.6883,159638.0],["1986-07-15",3.678,3.7192,3.5853,3.6162,241988.0],["1986-07-16",3.6265,3.6677,3.6162,3.6574,235575.0],["1986-07-17",3.6471,3.678,3.6471,3.6677,50963.0],["1986-07-18",3.6883,3.7398,3.6677,3.7192,99225.0],["1986-07-21",3.7295,3.7913,3.7192,3.7913,191363.0],["1986-07-22",3.781,3.8428,3.781,3.8325,368888.0],["1986-07-23",3.8325,3.8325,3.8119,3.8119,229500.0],["1986-07-24",3.8325,3.8737,3.8222,3.8531,298013.0],["1986-07-25",3.8737,3.8943,3.8634,3.884,200138.0],["1986-07-28",3.8634,3.8737,3.7089,3.7295,102938.0],["1986-07-29",3.7295,3.7501,3.6883,3.7089,70875.0],["1986-07-30",3.6883,3.8222,3.678,3.8119,122850.0],["1986-07-31",3.7913,3.7913,3.7501,3.7501,148163.0],["1986-08-01",3.7192,3.7295,3.678,3.6986,130275.0],["1986-08-04",3.678,3.7398,3.6162,3.7192,97538.0],["1986-08-05",3.7192,3.7501,3.6986,3.7295,45225.0],["1986-08-06",3.7089,3.7398,3.678,3.7295,209588.0],["1986-08-07",3.7295,3.7501,3.6883,3.6883,93488.0],["1986-08-08",3.7089,3.7089,3.6265,3.6265,382050.0],["1986-08-11",3.6162,3.6471,3.5956,3.6265,198788.0],["1986-08-12",3.6471,3.6986,3.6368,3.6986,154913.0],["1986-08-13",3.7089,3.7707,3.6986,3.7089,344925.0],["1986-08-14",3.6883,3.7501,3.678,3.7192,285863.0],["1986-08-15",3.7089,3.7295,3.6677,3.6986,67500.0],["1986-08-18",3.6883,3.6883,3.6059,3.6471,194400.0],["1986-08-19",3.6368,3.7192,3.6368,3.6986,97875.0],["1986-08-20",3.7089,3.7707,3.6986,3.7707,250763.0],["1986-08-21",3.7707,3.7707,3.7089,3.7295,149850.0],["1986-08-22",3.7295,3.7295,3.678,3.6883,54338.0],["1986-08-25",3.6986,3.6986,3.6059,3.6574,174150.0],["1986-08-26",3.6471,3.7089,3.6471,3.7089,567338.0],["1986-08-27",3.6883,3.7501,3.678,3.7295,109013.0],["1986-08-28",3.7089,3.7398,3.6883,3.7295,263588.0],["1986-08-29",3.7192,3.8119,3.7192,3.8119,356063.0],["1986-09-02",3.7451,3.8177,3.7451,3.7451,137363.0],["1986-09-03",3.7347,3.8073,3.7347,3.8073,153225.0],["1986-09-04",3.797,3.8385,3.7866,3.8177,300713.0],["1986-09-05",3.7762,3.8177,3.7036,3.7036,151200.0],["1986-09-08",3.7243,3.7762,3.6829,3.7555,91463.0],["1986-09-09",3.7555,3.7658,3.6725,3.7347,162000.0],["1986-09-10",3.714,3.7243,3.6725,3.7036,123863.0],["1986-09-11",3.6829,3.6829,3.4027,3.4442,563288.0],["1986-09-12",3.4442,3.4546,3.3198,3.4235,656100.0],["1986-09-15",3.4442,3.465,3.4027,3.4442,289238.0],["1986-09-16",3.4442,3.4546,3.4131,3.4546,180563.0],["1986-09-17",3.4546,3.4754,3.4339,3.4339,166725.0],["1986-09-18",3.4442,3.4754,3.4131,3.4546,187650.0],["1986-09-19",3.4442,3.4442,3.4131,3.4442,182250.0],["1986-09-22",3.4442,3.4442,3.4027,3.4131,367538.0],["1986-09-23",3.4027,3.4857,3.4027,3.4857,225113.0],["1986-09-24",3.4857,3.548,3.4857,3.548,133313.0],["1986-09-25",3.548,3.5687,3.4857,3.5272,186300.0],["1986-09-26",3.5376,3.5376,3.4857,3.4857,227475.0],["1986-09-29",3.4857,3.4857,3.4442,3.4857,126225.0],["1986-09-30",3.4857,3.5272,3.4442,3.4442,470813.0],["1986-10-01",3.465,3.5169,3.4442,3.4754,286875.0],["1986-10-02",3.4857,3.4857,3.4442,3.4442,31725.0],["1986-10-03",3.465,3.5272,3.465,3.5065,128588.0],["1986-10-06",3.4961,3.5584,3.4754,3.4857,96188.0],["1986-10-07",3.4857,3.4961,3.4857,3.4857,57375.0],["1986-10-08",3.465,3.548,3.465,3.5169,139725.0],["1986-10-09",3.5065,3.5584,3.5065,3.5272,99563.0],["1986-10-10",3.5376,3.5584,3.5272,3.5584,334125.0],["1986-10-13",3.5584,3.5584,3.5272,3.548,20925.0],["1986-10-14",3.5584,3.5895,3.548,3.548,95850.0],["1986-10-15",3.548,3.5895,3.5272,3.5687,91125.0],["1986-10-16",3.5687,3.5687,3.4961,3.5584,191700.0],["1986-10-17",3.5584,3.5791,3.5272,3.548,150863.0],["1986-10-20",3.5272,3.5272,3.4754,3.4857,99900.0],["1986-10-21",3.5065,3.5169,3.465,3.5169,137025.0],["1986-10-22",3.5687,3.5999,3.5687,3.5791,189675.0],["1986-10-23",3.5687,3.5687,3.5272,3.5687,113400.0],["1986-10-24",3.5687,3.5687,3.4857,3.4857,99563.0],["1986-10-27",3.4857,3.5376,3.465,3.5169,131288.0],["1986-10-28",3.5376,3.548,3.5065,3.5376,207900.0],["1986-10-29",3.548,3.6414,3.548,3.631,221063.0],["1986-10-30",3.6725,3.714,3.6621,3.6932,196425.0],["1986-10-31",3.7036,3.7036,3.5999,3.6102,77288.0],["1986-11-03",3.631,3.6829,3.6206,3.6725,130275.0],["1986-11-04",3.7036,3.7036,3.6517,3.6932,348300.0],["1986-11-05",3.7036,3.7347,3.6621,3.6829,218025.0],["1986-11-06",3.6621,3.6725,3.631,3.6414,77963.0],["1986-11-07",3.6414,3.6829,3.6206,3.6206,216338.0],["1986-11-10",3.631,3.631,3.548,3.5791,124200.0],["1986-11-11",3.5791,3.6102,3.5687,3.6102,176175.0],["1986-11-12",3.6102,3.631,3.5895,3.6206,202163.0],["1986-11-13",3.6414,3.6414,3.5584,3.5584,122850.0],["1986-11-14",3.548,3.5687,3.5376,3.5584,177525.0],["1986-11-17",3.5376,3.5895,3.5376,3.5687,145800.0],["1986-11-18",3.548,3.5584,3.4961,3.5065,271350.0],["1986-11-19",3.4961,3.5791,3.4961,3.5791,124875.0],["1986-11-20",3.5584,3.6829,3.5584,3.6829,400950.0],["1986-11-21",3.6932,3.7451,3.6932,3.7243,352350.0],["1986-11-24",3.7036,3.7658,3.7036,3.7658,203850.0],["1986-11-25",3.7658,3.8592,3.7451,3.8488,298688.0],["1986-11-26",3.8592,3.9215,3.8592,3.8903,295313.0],["1986-11-28",3.8903,3.9007,3.7243,3.7347,125888.0],["1986-12-01",3.7762,3.8177,3.7243,3.8177,206550.0],["1986-12-02",3.8862,3.928,3.8445,3.8862,381038.0],["1986-12-03",3.8863,3.8967,3.8445,3.8758,647325.0],["1986-12-04",3.8549,3.8654,3.8131,3.8549,81675.0],["1986-12-05",3.8445,3.8549,3.7609,3.7922,242325.0],["1986-12-08",3.8027,3.8131,3.7191,3.7609,164025.0],["1986-12-09",3.7609,3.7713,3.7087,3.7191,51975.0],["1986-12-10",3.74,3.7609,3.7295,3.7609,190350.0],["1986-12-11",3.74,3.7609,3.6564,3.7609,286538.0],["1986-12-12",3.7609,3.7609,3.7191,3.7191,165038.0],["1986-12-15",3.74,3.7609,3.7087,3.7609,137025.0],["1986-12-16",3.7609,3.7609,3.7295,3.7609,214313.0],["1986-12-17",3.7609,3.7713,3.7295,3.7504,140400.0],["1986-12-18",3.7295,3.8027,3.7295,3.7922,269663.0],["1986-12-19",3.7922,3.834,3.7818,3.834,393525.0],["1986-12-22",3.834,3.834,3.7504,3.8131,553838.0],["1986-12-23",3.8236,3.834,3.6982,3.7504,632813.0],["1986-12-24",3.7191,3.7295,3.6564,3.6669,203513.0],["1986-12-26",3.6669,3.6669,3.5937,3.646,242325.0],["1986-12-29",3.6669,3.6878,3.6355,3.6564,291263.0],["1986-12-30",3.646,3.6669,3.6042,3.646,130613.0],["1986-12-31",3.6564,3.6982,3.5728,3.6042,163350.0],["1987-01-02",3.6146,3.7087,3.6146,3.7087,323663.0],["1987-01-05",3.7295,3.7922,3.7191,3.7713,425925.0],["1987-01-06",3.7818,3.7818,3.6982,3.7191,155925.0],["1987-01-07",3.7191,3.7713,3.7191,3.7609,245363.0],["1987-01-08",3.7818,3.8027,3.7504,3.7922,158288.0],["1987-01-09",3.7922,3.8758,3.7922,3.8758,264938.0],["1987-01-12",3.8758,3.8758,3.8236,3.8445,111713.0],["1987-01-13",3.8654,3.8758,3.8445,3.8549,86738.0],["1987-01-14",3.8758,3.9489,3.8654,3.8967,194063.0],["1987-01-15",3.9176,4.0221,3.9071,4.0221,200813.0],["1987-01-16",4.0116,4.0221,3.9698,4.0116,247725.0],["1987-01-19",3.9698,4.043,3.9594,4.043,95175.0],["1987-01-20",4.0221,4.0638,4.0012,4.0325,253800.0],["1987-01-21",4.0116,4.0638,3.9698,3.9698,189338.0],["1987-01-22",3.9489,4.0847,3.9489,4.0638,244350.0],["1987-01-23",4.0534,4.2414,4.0534,4.0534,395213.0],["1987-01-26",4.1161,4.1161,4.0325,4.0847,1084388.0],["1987-01-27",4.0952,4.2101,4.0638,4.1788,470475.0],["1987-01-28",4.2206,4.231,4.0847,4.1683,197775.0],["1987-01-29",4.1788,4.1788,4.0847,4.1265,85725.0],["1987-01-30",4.1265,4.2623,4.0847,4.2623,264263.0],["1987-02-02",4.2414,4.3146,4.2205,4.2937,115763.0],["1987-02-03",4.2623,4.3041,4.2519,4.2623,290250.0],["1987-02-04",4.2832,4.2937,4.231,4.2728,289238.0],["1987-02-05",4.2832,4.2937,4.1788,4.2414,180225.0],["1987-02-06",4.2623,4.2623,4.1892,4.1892,59738.0],["1987-02-09",4.1997,4.1997,4.1056,4.1056,161663.0],["1987-02-10",4.1161,4.137,4.0221,4.043,361463.0],["1987-02-11",4.043,4.1056,4.0116,4.043,178875.0],["1987-02-12",4.0534,4.0534,3.9385,4.0221,290250.0],["1987-02-13",4.043,4.1265,4.0221,4.0952,217350.0],["1987-02-17",4.0952,4.2623,4.0743,4.2623,414113.0],["1987-02-18",4.2623,4.419,4.2623,4.419,384075.0],["1987-02-19",4.3877,4.419,4.3773,4.419,172800.0],["1987-02-20",4.419,4.419,4.3041,4.3459,396225.0],["1987-02-23",4.3668,4.3877,4.1788,4.3355,148163.0],["1987-02-24",4.325,4.3668,4.3041,4.3459,146138.0],["1987-02-25",4.3459,4.3459,4.2519,4.2623,181238.0],["1987-02-26",4.2205,4.2623,4.137,4.2414,239288.0],["1987-02-27",4.2623,4.2832,4.2414,4.2519,82013.0],["1987-03-02",4.2623,4.2623,4.2414,4.2414,101588.0],["1987-03-03",4.2911,4.2911,4.2595,4.2911,177525.0],["1987-03-04",4.3121,4.4068,4.3016,4.3647,212963.0],["1987-03-05",4.3542,4.4383,4.3542,4.3647,186975.0],["1987-03-06",4.3752,4.3752,4.3226,4.3647,189000.0],["1987-03-09",4.3332,4.3752,4.2911,4.3647,244688.0],["1987-03-10",4.3752,4.4594,4.3647,4.4594,235575.0],["1987-03-11",4.4699,4.4909,4.4173,4.4594,490388.0],["1987-03-12",4.4699,4.4804,4.4383,4.4804,326025.0],["1987-03-13",4.4804,4.4909,4.4278,4.4594,217013.0],["1987-03-16",4.4594,4.4594,4.3752,4.3857,128250.0],["1987-03-17",4.3857,4.4383,4.3857,4.4173,122175.0],["1987-03-18",4.4383,4.4383,4.3752,4.3963,88763.0],["1987-03-19",4.3752,4.4068,4.3752,4.4068,268988.0],["1987-03-20",4.4173,4.4278,4.3963,4.4278,362475.0],["1987-03-23",4.4383,4.5645,4.4068,4.554,286200.0],["1987-03-24",4.5014,4.533,4.4699,4.5225,227475.0],["1987-03-25",4.5014,4.5225,4.4909,4.512,139050.0],["1987-03-26",4.4909,4.533,4.3857,4.4068,465413.0],["1987-03-27",4.3963,4.3963,4.3647,4.3752,121838.0],["1987-03-30",4.249,4.2911,4.1859,4.2595,291600.0],["1987-03-31",4.249,4.3016,4.249,4.2701,448538.0],["1987-04-01",4.2385,4.3226,4.228,4.3016,614925.0],["1987-04-02",4.3437,4.3542,4.3016,4.3121,221738.0],["1987-04-03",4.3226,4.5014,4.2911,4.5014,383063.0],["1987-04-06",4.4804,4.5435,4.4699,4.5014,275738.0],["1987-04-07",4.5014,4.5435,4.4594,4.4594,186300.0],["1987-04-08",4.4804,4.4804,4.3332,4.3647,241650.0],["1987-04-09",4.3437,4.3647,4.2701,4.3121,142425.0],["1987-04-10",4.2911,4.4068,4.2595,4.3963,300713.0],["1987-04-13",4.4173,4.4383,4.2069,4.228,145125.0],["1987-04-14",4.207,4.2701,4.1859,4.2175,433350.0],["1987-04-15",4.2069,4.2806,4.1649,4.2385,328050.0],["1987-04-16",4.2701,4.3437,4.2701,4.2701,154238.0],["1987-04-20",4.2701,4.2701,4.1859,4.2385,218363.0],["1987-04-21",4.2385,4.3016,4.2069,4.3016,339188.0],["1987-04-22",4.3016,4.3752,4.2701,4.3332,230175.0],["1987-04-23",4.3226,4.3963,4.3226,4.3437,151538.0],["1987-04-24",4.3226,4.3332,4.2701,4.2701,337838.0],["1987-04-27",4.2701,4.2701,4.1964,4.2175,902138.0],["1987-04-28",4.249,4.27,4.2069,4.228,227138.0],["1987-04-29",4.228,4.2806,4.2175,4.249,179213.0],["1987-04-30",4.249,4.3542,4.249,4.2911,158625.0],["1987-05-01",4.3016,4.3016,4.2069,4.228,429975.0],["1987-05-04",4.249,4.2701,4.1964,4.249,267300.0],["1987-05-05",4.228,4.2701,4.228,4.249,423563.0],["1987-05-06",4.2595,4.2911,4.249,4.2911,250763.0],["1987-05-07",4.2911,4.3752,4.2911,4.3647,334463.0],["1987-05-08",4.3963,4.4068,4.3647,4.3752,274388.0],["1987-05-11",4.3752,4.4173,4.1964,4.1964,240975.0],["1987-05-12",4.2069,4.3226,4.2069,4.3226,77963.0],["1987-05-13",4.3542,4.3542,4.2701,4.3121,160313.0],["1987-05-14",4.2911,4.3121,4.2385,4.2595,104625.0],["1987-05-15",4.249,4.249,4.207,4.2175,174825.0],["1987-05-18",4.1964,4.2069,4.1754,4.1859,339863.0],["1987-05-19",4.1859,4.2069,4.0492,4.0492,386100.0],["1987-05-20",4.0387,4.1228,3.9861,4.0387,331088.0],["1987-05-21",4.0702,4.1018,4.0492,4.0492,222750.0],["1987-05-22",4.0702,4.1333,4.0702,4.1333,142088.0],["1987-05-26",4.1228,4.1964,4.1228,4.1964,170438.0],["1987-05-27",4.1964,4.2069,4.1754,4.1859,161663.0],["1987-05-28",4.4173,4.4646,4.1807,4.4173,316800.0],["1987-05-29",4.4488,4.4962,4.3542,4.37,256725.0],["1987-06-01",4.2438,4.2911,4.1649,4.1964,194625.0],["1987-06-02",4.2098,4.2574,4.1145,4.2098,133875.0],["1987-06-03",4.2257,4.3686,4.2257,4.2574,204075.0],["1987-06-04",4.2892,4.3686,4.2733,4.3686,132075.0],["1987-06-05",4.3845,4.4004,4.2415,4.2892,310725.0],["1987-06-08",4.3051,4.321,4.2098,4.3051,124200.0],["1987-06-09",4.2892,4.2892,4.2257,4.2733,164925.0],["1987-06-10",4.2733,4.3686,4.2098,4.2892,239175.0],["1987-06-11",4.321,4.321,4.2733,4.2892,115200.0],["1987-06-12",4.2574,4.2892,4.1939,4.1939,386550.0],["1987-06-15",4.2257,4.3369,4.2257,4.3369,194850.0],["1987-06-16",4.3369,4.5593,4.2892,4.5593,188550.0],["1987-06-17",4.6228,4.6228,4.5593,4.5751,223875.0],["1987-06-18",4.6069,4.6864,4.5751,4.6864,180675.0],["1987-06-19",4.7976,4.7976,4.734,4.7817,688950.0],["1987-06-22",4.7817,4.7976,4.7499,4.7658,380925.0],["1987-06-23",4.7976,4.8293,4.7499,4.8293,292050.0],["1987-06-24",4.8134,5.02,4.8134,4.9246,236250.0],["1987-06-25",4.9405,5.02,4.9088,4.9882,182250.0],["1987-06-26",4.9405,4.9405,4.8452,4.8611,162450.0],["1987-06-29",4.8929,4.9564,4.8293,4.8293,128475.0],["1987-06-30",4.8293,4.8452,4.6387,4.7181,154575.0],["1987-07-01",4.7499,4.7499,4.6069,4.7499,105750.0],["1987-07-02",4.7658,4.9246,4.7181,4.8611,281250.0],["1987-07-06",4.877,4.877,4.8293,4.8452,219375.0],["1987-07-07",4.8452,4.9246,4.8452,4.9246,216000.0],["1987-07-08",4.9405,5.02,4.8929,4.9088,226800.0],["1987-07-09",4.8929,4.9723,4.8611,4.8611,53100.0],["1987-07-10",4.8929,4.8929,4.8293,4.8929,78300.0],["1987-07-13",4.8929,4.9088,4.8293,4.877,101700.0],["1987-07-14",4.8452,4.9564,4.8293,4.9564,123750.0],["1987-07-15",4.9088,4.9246,4.8452,4.877,214200.0],["1987-07-16",4.9088,4.9564,4.8929,4.9405,176400.0],["1987-07-17",4.9405,5.0835,4.9405,5.0835,213975.0],["1987-07-20",5.0517,5.0517,5.0041,5.02,120825.0],["1987-07-21",5.0041,5.0358,4.9723,5.0041,235800.0],["1987-07-22",5.0517,5.0676,5.02,5.0517,175725.0],["1987-07-23",5.0676,5.0994,5.0517,5.0835,276300.0],["1987-07-24",5.0835,5.1153,5.0517,5.0994,199800.0],["1987-07-27",5.0994,5.1153,5.0676,5.0835,223650.0],["1987-07-28",5.0835,5.1153,5.0676,5.0994,108675.0],["1987-07-29",5.0676,5.1312,5.0676,5.1312,292275.0],["1987-07-30",5.1788,5.2106,5.1629,5.1788,226125.0],["1987-07-31",5.1629,5.1947,5.1153,5.1629,340425.0],["1987-08-03",5.1788,5.1788,5.0835,5.0994,144225.0],["1987-08-04",5.0676,5.0835,4.9246,4.9882,209925.0],["1987-08-05",5.0358,5.147,5.02,5.0676,283950.0],["1987-08-06",5.0358,5.0676,4.9564,5.0676,308475.0],["1987-08-07",5.0676,5.0835,5.0358,5.0358,138600.0],["1987-08-10",5.0835,5.1312,5.0676,5.1312,262350.0],["1987-08-11",5.1629,5.5124,5.1312,5.4806,444825.0],["1987-08-12",5.5124,5.6236,5.3377,5.433,274050.0],["1987-08-13",5.4648,5.576,5.4489,5.5124,608175.0],["1987-08-14",5.5919,5.5919,5.4965,5.5283,218025.0],["1987-08-17",5.4965,5.6395,5.4965,5.5283,157050.0],["1987-08-18",5.4806,5.4965,5.29,5.4489,253575.0],["1987-08-19",5.4171,5.4648,5.4012,5.4489,571275.0],["1987-08-20",5.4806,5.5124,5.4171,5.4965,186300.0],["1987-08-21",5.4965,5.5283,5.4012,5.4648,128250.0],["1987-08-24",5.4648,5.4648,5.3853,5.433,264600.0],["1987-08-25",5.433,5.4965,5.4012,5.433,187425.0],["1987-08-26",5.433,5.4648,5.4171,5.4171,186975.0],["1987-08-27",5.433,5.433,5.3536,5.3694,151650.0],["1987-08-28",5.4012,5.4012,5.3377,5.3536,96075.0],["1987-08-31",5.3536,5.3853,5.29,5.3377,255600.0],["1987-09-01",4.9837,5.3671,4.9358,4.9837,302175.0],["1987-09-02",5.1115,5.2073,4.9198,5.1115,635625.0],["1987-09-03",5.1914,5.2073,5.1115,5.1115,246825.0],["1987-09-04",5.1434,5.1754,5.0636,5.0636,159750.0],["1987-09-08",5.0476,5.0476,4.9997,4.9997,255150.0],["1987-09-09",5.0316,5.0316,4.9837,4.9997,72675.0],["1987-09-10",4.9837,5.0316,4.9837,4.9837,142200.0],["1987-09-11",5.0156,5.399,5.0156,5.399,236700.0],["1987-09-14",5.383,5.399,5.2712,5.3032,138825.0],["1987-09-15",5.3191,5.3191,5.0795,5.1275,294975.0],["1987-09-16",5.1754,5.1754,5.0795,5.1115,240750.0],["1987-09-17",5.1275,5.1434,5.0476,5.0795,228375.0],["1987-09-18",5.1594,5.1914,4.9997,4.9997,294525.0],["1987-09-21",5.0316,5.0955,4.8719,4.8719,473850.0],["1987-09-22",4.9038,5.0636,4.8559,5.0636,411300.0],["1987-09-23",5.0636,5.2393,5.0636,5.2073,203175.0],["1987-09-24",5.1914,5.1914,5.1275,5.1434,115875.0],["1987-09-25",5.1434,5.1434,4.9997,5.0316,206325.0],["1987-09-28",5.0795,5.383,5.0476,5.2872,484425.0],["1987-09-29",5.2553,5.2872,5.0795,5.0955,170100.0],["1987-09-30",5.0795,5.1754,5.0636,5.1594,218475.0],["1987-10-01",5.1275,5.3511,5.1275,5.3511,173025.0],["1987-10-02",5.383,5.383,5.3191,5.3191,103950.0],["1987-10-05",5.3032,5.3032,5.1754,5.2233,91800.0],["1987-10-06",5.1914,5.2233,4.9837,4.9997,231750.0],["1987-10-07",4.9358,5.0476,4.9038,4.9198,321300.0],["1987-10-08",4.9358,4.9677,4.9038,4.9038,441675.0],["1987-10-09",4.8719,4.9837,4.8719,4.9198,235125.0],["1987-10-12",4.9518,4.9677,4.8559,4.9198,87975.0],["1987-10-13",4.9198,5.1115,4.9198,5.0955,136575.0],["1987-10-14",5.0316,5.0316,4.8719,4.9038,219825.0],["1987-10-15",4.9038,4.9038,4.6003,4.6642,429075.0],["1987-10-16",4.5684,4.7122,4.1052,4.1531,621000.0],["1987-10-19",3.7697,3.9934,3.578,3.7538,1383975.0],["1987-10-20",3.7058,4.233,3.4822,4.1211,1242000.0],["1987-10-21",4.0892,4.217,3.7378,3.9934,2300175.0],["1987-10-22",3.6419,3.8017,3.5142,3.61,768150.0],["1987-10-23",3.5141,3.8336,3.5141,3.8336,497475.0],["1987-10-26",3.7058,3.7378,3.594,3.6419,191475.0],["1987-10-27",3.7058,3.7378,3.61,3.6739,483525.0],["1987-10-28",3.6739,3.8975,3.578,3.8975,303975.0],["1987-10-29",3.9614,4.2489,3.9614,4.217,257625.0],["1987-10-30",4.2489,4.3448,4.185,4.217,286875.0],["1987-11-02",4.217,4.3128,4.1531,4.2809,134100.0],["1987-11-03",4.2489,4.3767,4.0253,4.3767,211950.0],["1987-11-04",4.3128,4.4566,4.2809,4.4087,330975.0],["1987-11-05",4.3128,4.8719,4.3128,4.7281,411750.0],["1987-11-06",4.6642,4.8559,4.6642,4.7281,492525.0],["1987-11-09",4.6962,4.7122,4.2809,4.2809,345150.0],["1987-11-10",4.2489,4.3288,4.185,4.233,204750.0],["1987-11-11",4.2489,4.3288,4.185,4.185,130500.0],["1987-11-12",4.3448,4.4087,4.2968,4.3607,159525.0],["1987-11-13",4.3448,4.3607,4.217,4.2968,124650.0],["1987-11-16",4.3288,4.4246,4.3288,4.3927,76050.0],["1987-11-17",4.3607,4.3767,4.3288,4.3448,153450.0],["1987-11-18",4.3607,4.4087,4.3288,4.4087,291600.0],["1987-11-19",4.4406,4.4406,4.201,4.217,84375.0],["1987-11-20",4.217,4.4087,4.185,4.4087,221175.0],["1987-11-23",4.4406,4.6003,4.3767,4.6003,252225.0],["1987-11-24",4.6642,4.7122,4.5844,4.6003,486225.0],["1987-11-25",4.5684,4.6163,4.4087,4.4087,221850.0],["1987-11-27",4.4406,4.4406,4.217,4.217,269100.0],["1987-11-30",4.185,4.2489,3.8496,4.2489,378900.0],["1987-12-01",4.2785,4.375,4.2785,4.2946,239850.0],["1987-12-02",4.2785,4.3429,4.2303,4.3107,121050.0],["1987-12-03",4.3429,4.3429,3.989,4.2303,192375.0],["1987-12-04",4.1659,4.3107,4.0855,4.3107,188775.0],["1987-12-07",4.3107,4.4072,4.2624,4.3589,326475.0],["1987-12-08",4.3107,4.375,4.2785,4.375,419175.0],["1987-12-09",4.375,4.552,4.3107,4.4555,281925.0],["1987-12-10",4.3107,4.5359,4.3107,4.4394,353925.0],["1987-12-11",4.4715,4.5037,4.375,4.4715,140850.0],["1987-12-14",4.5037,4.6002,4.4876,4.5841,221625.0],["1987-12-15",4.6163,4.7611,4.552,4.6002,305775.0],["1987-12-16",4.6324,4.6646,4.5359,4.6485,328950.0],["1987-12-17",4.6646,4.6646,4.5359,4.568,217800.0],["1987-12-18",4.6002,4.6002,4.4072,4.5037,518175.0],["1987-12-21",4.5037,4.6002,4.4715,4.5198,205425.0],["1987-12-22",4.5841,4.5841,4.5037,4.5359,372600.0],["1987-12-23",4.552,4.7128,4.552,4.6806,166050.0],["1987-12-24",4.6646,4.7128,4.6646,4.6967,53325.0],["1987-12-28",4.6646,4.6967,4.6324,4.6967,105750.0],["1987-12-29",4.6646,4.6967,4.4715,4.5037,158400.0],["1987-12-30",4.5359,4.568,4.5037,4.552,246375.0],["1987-12-31",4.5037,4.5841,4.5037,4.5198,136575.0],["1988-01-04",4.5841,4.6646,4.552,4.6646,302625.0],["1988-01-05",4.9862,5.0023,4.8897,4.9862,1357425.0],["1988-01-06",4.9219,5.0023,4.9058,4.9058,623250.0],["1988-01-07",4.8897,4.8897,4.8093,4.8737,783900.0],["1988-01-08",4.8576,4.8576,4.5037,4.5037,535050.0],["1988-01-11",4.6967,4.8093,4.5841,4.7932,383850.0],["1988-01-12",4.7771,4.8254,4.7128,4.8254,198225.0],["1988-01-13",4.7932,4.9219,4.6485,4.7611,414900.0],["1988-01-14",4.7932,4.8737,4.7771,4.8415,402300.0],["1988-01-15",5.0184,5.0184,4.8737,4.8737,437625.0],["1988-01-18",4.8897,4.8897,4.7611,4.8254,178425.0],["1988-01-19",4.8415,4.8897,4.7289,4.8415,259875.0],["1988-01-20",4.8737,4.8737,4.568,4.6002,177075.0],["1988-01-21",4.6646,4.7289,4.5037,4.5198,516150.0],["1988-01-22",4.5037,4.568,4.5037,4.552,158400.0],["1988-01-25",4.5841,4.6806,4.568,4.6806,425025.0],["1988-01-26",4.6806,4.6806,4.6163,4.6324,300375.0],["1988-01-27",4.6485,4.6806,4.568,4.6002,937575.0],["1988-01-28",4.6002,4.6324,4.5841,4.6163,905625.0],["1988-01-29",4.6324,4.6806,4.6163,4.6646,297900.0],["1988-02-01",4.6967,4.7289,4.6646,4.6806,269550.0],["1988-02-02",4.6646,4.6806,4.6324,4.6485,229500.0],["1988-02-03",4.6646,4.7289,4.552,4.552,552825.0],["1988-02-04",4.568,4.6002,4.5359,4.5841,428850.0],["1988-02-05",4.6002,4.6806,4.6002,4.6324,461025.0],["1988-02-08",4.6002,4.6324,4.568,4.6324,103050.0],["1988-02-09",4.6163,4.6324,4.5841,4.6324,83700.0],["1988-02-10",4.6646,4.745,4.6485,4.7289,213300.0],["1988-02-11",4.7128,4.8576,4.7128,4.8093,310500.0],["1988-02-12",4.8254,4.938,4.8254,4.938,440775.0],["1988-02-16",4.9058,4.9219,4.8737,4.9219,220725.0],["1988-02-17",4.9058,4.9219,4.8254,4.8254,324225.0],["1988-02-18",4.8415,4.8415,4.745,4.7611,108450.0],["1988-02-19",4.7932,4.9702,4.7611,4.9702,135450.0],["1988-02-22",4.9862,5.0184,4.9541,5.0184,352125.0],["1988-02-23",4.9702,5.0184,4.9702,5.0023,202275.0],["1988-02-24",4.9862,5.0184,4.9862,4.9862,457200.0],["1988-02-25",5.0023,5.0184,4.9862,5.0023,415350.0],["1988-02-26",5.0023,5.0184,4.9862,4.9862,300150.0],["1988-02-29",5.0023,5.0184,4.9862,5.0023,223200.0],["1988-03-01",5.0036,5.036,5.0036,5.036,420975.0],["1988-03-02",5.036,5.0684,5.0198,5.0684,456975.0],["1988-03-03",5.0684,5.0846,4.9874,5.0846,451350.0],["1988-03-04",5.0522,5.1008,5.036,5.1008,281700.0],["1988-03-07",5.1332,5.1332,5.036,5.0522,140175.0],["1988-03-08",5.0684,5.0846,5.036,5.0684,142650.0],["1988-03-09",5.1008,5.2303,5.0684,5.2303,646200.0],["1988-03-10",5.2303,5.2303,5.1818,5.1818,324900.0],["1988-03-11",5.1494,5.1656,5.1008,5.1656,190800.0],["1988-03-14",5.1494,5.2951,5.1332,5.1979,240075.0],["1988-03-15",5.1656,5.1656,5.117,5.1494,366075.0],["1988-03-16",5.1656,5.1656,5.1008,5.1494,243675.0],["1988-03-17",5.1818,5.2465,5.1332,5.1656,195975.0],["1988-03-18",5.2303,5.2303,5.117,5.1656,646650.0],["1988-03-21",5.1656,5.2303,5.117,5.2141,151875.0],["1988-03-22",5.2303,5.2465,5.2141,5.2465,184275.0],["1988-03-23",5.2465,5.2951,5.2303,5.2789,152325.0],["1988-03-24",5.2951,5.2951,5.0684,5.1332,160200.0],["1988-03-25",5.1332,5.1494,5.0036,5.0198,152100.0],["1988-03-28",4.955,4.9874,4.9389,4.955,184725.0],["1988-03-29",4.955,5.0684,4.955,5.0522,223425.0],["1988-03-30",5.0522,5.1008,5.0198,5.0522,124200.0],["1988-03-31",4.9712,5.036,4.9389,4.9389,344475.0],["1988-04-04",4.9065,4.9227,4.8093,4.8255,400500.0],["1988-04-05",4.8741,4.9065,4.8417,4.8903,137700.0],["1988-04-06",4.8903,5.117,4.8579,5.0846,233325.0],["1988-04-07",5.0684,5.1494,5.0522,5.117,171225.0],["1988-04-08",5.0684,5.1494,5.0684,5.1332,156150.0],["1988-04-11",5.1332,5.1818,5.1332,5.1656,98100.0],["1988-04-12",5.117,5.1818,5.0846,5.1494,156600.0],["1988-04-13",5.1656,5.2789,5.1656,5.2789,433350.0],["1988-04-14",5.1979,5.1979,4.9874,5.0846,480150.0],["1988-04-15",5.0522,5.0684,5.0036,5.0036,152775.0],["1988-04-18",5.0198,5.0684,4.9712,5.036,145575.0],["1988-04-19",5.0846,5.1332,5.0198,5.0198,163800.0],["1988-04-20",5.0036,5.0036,4.9065,4.9227,89100.0],["1988-04-21",4.9551,5.0684,4.7283,4.8417,324675.0],["1988-04-22",4.8903,5.1008,4.8579,5.0684,178875.0],["1988-04-25",5.0846,5.117,5.0198,5.036,106650.0],["1988-04-26",5.036,5.1008,4.9712,4.9874,131400.0],["1988-04-27",5.0198,5.0198,4.9227,4.9712,91125.0],["1988-04-28",4.9874,4.9874,4.9065,4.9389,69525.0],["1988-04-29",4.9227,4.9227,4.7931,4.8741,159300.0],["1988-05-02",4.8741,4.8903,4.8255,4.8741,100350.0],["1988-05-03",4.8741,4.9227,4.8579,4.8903,89550.0],["1988-05-04",4.8741,4.9065,4.7769,4.8093,176400.0],["1988-05-05",4.7931,4.7931,4.696,4.696,419400.0],["1988-05-06",4.7283,4.8093,4.696,4.7122,158850.0],["1988-05-09",4.7445,4.7445,4.6636,4.7283,220950.0],["1988-05-10",4.7607,4.8255,4.6636,4.6798,278325.0],["1988-05-11",4.6474,4.6474,4.4855,4.5664,326250.0],["1988-05-12",4.5502,4.5826,4.534,4.5502,132525.0],["1988-05-13",4.5664,4.7283,4.5664,4.6798,226350.0],["1988-05-16",4.6636,4.7122,4.6636,4.696,233325.0],["1988-05-17",4.7283,4.8093,4.7122,4.7122,222075.0],["1988-05-18",4.6798,4.7122,4.5664,4.6312,201375.0],["1988-05-19",4.6312,4.6636,4.5988,4.6312,242100.0],["1988-05-20",4.6312,4.6474,4.5988,4.6474,127575.0],["1988-05-23",4.615,4.6474,4.5826,4.615,139725.0],["1988-05-24",4.6312,4.696,4.5988,4.696,159750.0],["1988-05-25",4.7283,4.7769,4.6798,4.696,82575.0],["1988-05-26",4.696,4.7283,4.696,4.7122,232650.0],["1988-05-27",4.7283,4.7283,4.615,4.6636,147825.0],["1988-05-31",4.6975,4.7464,4.6159,4.7301,183825.0],["1988-06-01",4.7627,4.7954,4.7138,4.7954,272700.0],["1988-06-02",4.7627,4.828,4.7464,4.8117,256950.0],["1988-06-03",4.828,4.828,4.7954,4.7954,168300.0],["1988-06-06",4.8117,4.9585,4.7954,4.9259,392850.0],["1988-06-07",4.9095,4.9095,4.8117,4.828,283050.0],["1988-06-08",4.828,5.1216,4.7954,5.0727,403650.0],["1988-06-09",5.0726,5.0726,4.9585,4.9911,198225.0],["1988-06-10",4.9911,5.0074,4.9585,4.9748,132975.0],["1988-06-13",4.9585,4.9911,4.9259,4.9422,120825.0],["1988-06-14",5.0563,5.1053,5.0074,5.0727,335925.0],["1988-06-15",5.04,5.0563,4.9748,5.04,151425.0],["1988-06-16",5.04,5.04,4.8606,4.8932,200925.0],["1988-06-17",4.7627,4.8932,4.7627,4.8117,463275.0],["1988-06-20",4.828,4.8606,4.7627,4.8443,183150.0],["1988-06-21",4.8769,4.9095,4.6812,4.9095,342675.0],["1988-06-22",4.9585,4.9748,4.9095,4.9585,293175.0],["1988-06-23",4.9585,4.9748,4.8606,4.8606,315900.0],["1988-06-24",4.8932,5.0074,4.8606,4.9585,274050.0],["1988-06-27",4.9095,4.9095,4.7301,4.7464,339975.0],["1988-06-28",4.7791,4.9095,4.7464,4.8769,128700.0],["1988-06-29",4.8932,4.9585,4.828,4.9585,274050.0],["1988-06-30",4.9095,5.0074,4.9095,4.9748,254250.0],["1988-07-01",4.9585,5.0074,4.9259,4.9422,197775.0],["1988-07-05",4.9095,5.0237,4.8932,5.0237,344475.0],["1988-07-06",5.0237,5.0237,4.7791,4.8443,234900.0],["1988-07-07",4.8117,4.8117,4.7301,4.7954,464400.0],["1988-07-08",4.7954,4.828,4.7301,4.7791,157050.0],["1988-07-11",4.7791,4.7791,4.7138,4.7464,96750.0],["1988-07-12",4.7791,4.7954,4.6812,4.6812,227250.0],["1988-07-13",4.6975,4.7138,4.6649,4.7138,153900.0],["1988-07-14",4.6975,4.7138,4.6649,4.6649,165375.0],["1988-07-15",4.6812,4.6975,4.6649,4.6975,95625.0],["1988-07-18",4.6812,4.6812,4.6486,4.6812,250650.0],["1988-07-19",4.6649,4.6812,4.567,4.6323,170325.0],["1988-07-20",4.6159,4.6486,4.5833,4.6159,228825.0],["1988-07-21",4.6159,4.6159,4.5344,4.5344,498150.0],["1988-07-22",4.5507,4.5507,4.355,4.3876,614025.0],["1988-07-25",4.3876,4.5833,4.3876,4.567,758475.0],["1988-07-26",4.567,4.567,4.4855,4.567,254250.0],["1988-07-27",4.5344,4.5507,4.4528,4.4692,183825.0],["1988-07-28",4.5018,4.5018,4.4039,4.4692,238725.0],["1988-07-29",4.5018,4.6323,4.5018,4.6159,632025.0],["1988-08-01",4.5833,4.6159,4.5018,4.5507,158400.0],["1988-08-02",4.567,4.5833,4.5507,4.567,182925.0],["1988-08-03",4.567,4.5996,4.5507,4.5833,319725.0],["1988-08-04",4.5833,4.6159,4.567,4.5996,179325.0],["1988-08-05",4.5507,4.567,4.5181,4.5507,98100.0],["1988-08-08",4.5181,4.567,4.5181,4.5181,108900.0],["1988-08-09",4.5181,4.5344,4.4365,4.5018,314775.0],["1988-08-10",4.4855,4.5018,4.4039,4.4039,640125.0],["1988-08-11",4.4202,4.4692,4.4039,4.4692,523575.0],["1988-08-12",4.4692,4.4855,4.4365,4.4692,284175.0],["1988-08-15",4.4365,4.4528,4.4039,4.4039,445725.0],["1988-08-16",4.4202,4.4692,4.3876,4.4202,319725.0],["1988-08-17",4.4202,4.4365,4.355,4.355,539100.0],["1988-08-18",4.3387,4.3713,4.306,4.3387,321975.0],["1988-08-19",4.3224,4.355,4.2734,4.306,349650.0],["1988-08-22",4.2571,4.2897,4.2408,4.2734,179550.0],["1988-08-23",4.306,4.3713,4.2897,4.3713,303300.0],["1988-08-24",4.3713,4.4855,4.3713,4.4855,535050.0],["1988-08-25",4.4528,4.5018,4.4039,4.4692,458100.0],["1988-08-26",4.4365,4.5181,4.4202,4.4528,197325.0],["1988-08-29",4.4365,4.5181,4.4365,4.5018,78975.0],["1988-08-30",4.4867,4.5688,4.4702,4.5195,153225.0],["1988-08-31",4.536,4.5688,4.5031,4.5688,281250.0],["1988-09-01",4.5524,4.5688,4.5195,4.536,379350.0],["1988-09-02",4.536,4.7003,4.536,4.6346,536400.0],["1988-09-06",4.6674,4.7003,4.651,4.6839,94275.0],["1988-09-07",4.7167,4.7496,4.6674,4.7003,173025.0],["1988-09-08",4.6839,4.7496,4.6839,4.7167,254475.0],["1988-09-09",4.6839,4.7496,4.6674,4.7167,124200.0],["1988-09-12",4.7332,4.7332,4.6674,4.6674,93825.0],["1988-09-13",4.6674,4.6839,4.6181,4.6839,73575.0],["1988-09-14",4.7167,4.7496,4.6839,4.7003,143550.0],["1988-09-15",4.6839,4.7825,4.6839,4.7496,143550.0],["1988-09-16",4.7496,4.7989,4.7332,4.7825,412200.0],["1988-09-19",4.766,4.7989,4.7332,4.7825,155025.0],["1988-09-20",4.7496,4.8318,4.7496,4.8318,73350.0],["1988-09-21",4.8318,4.8318,4.7825,4.8153,96525.0],["1988-09-22",4.8482,4.8482,4.7496,4.766,151425.0],["1988-09-23",4.7825,4.7989,4.7332,4.766,220950.0],["1988-09-26",4.766,4.7825,4.7496,4.7825,70200.0],["1988-09-27",4.766,4.8318,4.766,4.8153,309825.0],["1988-09-28",4.8318,4.8318,4.7989,4.8318,219150.0],["1988-09-29",4.8482,4.8647,4.8153,4.8482,133650.0],["1988-09-30",4.8482,4.914,4.8318,4.8646,209925.0],["1988-10-03",4.8647,4.9304,4.7825,4.9304,112950.0],["1988-10-04",4.9304,4.9304,4.8975,4.914,126225.0],["1988-10-05",4.9468,4.9797,4.9304,4.9797,96300.0],["1988-10-06",4.9961,5.0126,4.9468,4.9961,207450.0],["1988-10-07",5.029,5.1112,5.029,5.0947,442125.0],["1988-10-10",5.0619,5.0947,5.029,5.0783,214200.0],["1988-10-11",5.0619,5.0619,4.9633,4.9797,183600.0],["1988-10-12",4.914,4.9468,4.8647,4.914,154800.0],["1988-10-13",4.8975,4.9633,4.8975,4.8975,125550.0],["1988-10-14",4.914,4.9468,4.8811,4.914,231750.0],["1988-10-17",4.8975,4.9304,4.8811,4.9304,106200.0],["1988-10-18",4.914,5.0454,4.914,5.0454,103725.0],["1988-10-19",5.0454,5.0454,4.9304,4.9468,179775.0],["1988-10-20",4.9797,5.0126,4.9633,5.0126,236475.0],["1988-10-21",4.9797,5.029,4.9468,4.9961,308250.0],["1988-10-24",4.9961,4.9961,4.914,4.9797,641475.0],["1988-10-25",4.9633,4.9961,4.9633,4.9961,591750.0],["1988-10-26",4.9633,4.9797,4.9304,4.9797,290250.0],["1988-10-27",4.9633,4.9633,4.8811,4.9468,188775.0],["1988-10-28",4.9468,4.9961,4.9304,4.9468,235350.0],["1988-10-31",4.9797,4.9797,4.9304,4.9633,467100.0],["1988-11-01",4.9304,4.9797,4.8647,4.9468,92025.0],["1988-11-02",4.9633,4.9797,4.8975,4.9468,219825.0],["1988-11-03",4.9633,4.9797,4.9304,4.9304,159975.0],["1988-11-04",4.8975,4.9304,4.766,4.8153,215775.0],["1988-11-07",4.7825,4.8482,4.766,4.766,137250.0],["1988-11-08",4.7825,4.7989,4.7332,4.7332,97650.0],["1988-11-09",4.7167,4.7825,4.6674,4.7332,240975.0],["1988-11-10",4.7496,4.766,4.5853,4.6181,258300.0],["1988-11-11",4.6181,4.6674,4.5524,4.6181,337275.0],["1988-11-14",4.6181,4.651,4.6017,4.6346,103500.0],["1988-11-15",4.6346,4.7003,4.6346,4.6674,73800.0],["1988-11-16",4.651,4.651,4.6017,4.6181,157950.0],["1988-11-17",4.6346,4.6346,4.5853,4.5853,705375.0],["1988-11-18",4.5853,4.6346,4.5688,4.6346,80325.0],["1988-11-21",4.6017,4.6181,4.536,4.5524,552600.0],["1988-11-22",4.536,4.5688,4.5031,4.536,549450.0],["1988-11-23",4.536,4.5853,4.536,4.536,103050.0],["1988-11-25",4.536,4.5688,4.536,4.5524,69750.0],["1988-11-28",4.5524,4.6017,4.5524,4.5688,131625.0],["1988-11-29",4.5688,4.651,4.5688,4.6017,126225.0],["1988-11-30",4.6181,4.7989,4.6181,4.7003,293175.0],["1988-12-01",4.7003,4.7003,4.651,4.651,228375.0],["1988-12-02",4.6674,4.6839,4.6346,4.6674,128475.0],["1988-12-05",4.6346,4.766,4.6346,4.6839,94275.0],["1988-12-06",4.6686,4.7845,4.6686,4.7514,162450.0],["1988-12-07",4.7183,4.8176,4.7183,4.7845,108675.0],["1988-12-08",4.7514,4.8176,4.7514,4.8011,98550.0],["1988-12-09",4.768,4.8176,4.768,4.8176,183375.0],["1988-12-12",4.7845,4.8176,4.7183,4.7183,240075.0],["1988-12-13",4.7183,4.7349,4.6852,4.7017,178650.0],["1988-12-14",4.6852,4.7183,4.6686,4.7183,108000.0],["1988-12-15",4.7017,4.7349,4.7017,4.7183,227475.0],["1988-12-16",4.7183,4.768,4.7018,4.768,346950.0],["1988-12-19",4.7514,4.8176,4.7514,4.8011,215775.0],["1988-12-20",4.7845,4.8011,4.7349,4.7514,155925.0],["1988-12-21",4.7349,4.7514,4.6355,4.6355,215550.0],["1988-12-22",4.6521,4.6852,4.6355,4.6852,216450.0],["1988-12-23",4.7017,4.7349,4.6686,4.7183,112275.0],["1988-12-27",4.7514,4.7514,4.619,4.6355,60975.0],["1988-12-28",4.6521,4.7183,4.6355,4.6852,209700.0],["1988-12-29",4.7017,4.7349,4.6852,4.7017,131850.0],["1988-12-30",4.6852,4.7514,4.6852,4.7017,66150.0],["1989-01-03",4.7017,4.7183,4.6521,4.6686,234225.0],["1989-01-04",4.7017,4.7514,4.6686,4.7349,150750.0],["1989-01-05",4.7349,4.7349,4.6521,4.6521,525600.0],["1989-01-06",4.6355,4.6852,4.6355,4.6521,392400.0],["1989-01-09",4.6521,4.6852,4.6521,4.6686,316800.0],["1989-01-10",4.6852,4.6852,4.619,4.6521,108225.0],["1989-01-11",4.619,4.6852,4.619,4.6521,267300.0],["1989-01-12",4.6686,4.7017,4.6521,4.6686,260325.0],["1989-01-13",4.6521,4.7017,4.6521,4.6852,257175.0],["1989-01-16",4.6852,4.6852,4.6521,4.6521,138375.0],["1989-01-17",4.6686,4.6852,4.6355,4.6852,464850.0],["1989-01-18",4.6852,4.7349,4.6355,4.7349,378225.0],["1989-01-19",4.7017,4.7349,4.6852,4.7349,121500.0],["1989-01-20",4.7017,4.7017,4.6521,4.7017,195525.0],["1989-01-23",4.6686,4.7349,4.6355,4.6355,87525.0],["1989-01-24",4.6355,4.7514,4.6355,4.7183,701100.0],["1989-01-25",4.7514,4.8673,4.7183,4.8342,344700.0],["1989-01-26",4.8011,4.8839,4.7845,4.8839,192375.0],["1989-01-27",4.9004,5.0329,4.9004,4.9501,283500.0],["1989-01-30",4.9501,5.0163,4.9335,4.9832,297000.0],["1989-01-31",4.9997,5.0825,4.9832,5.0494,259425.0],["1989-02-01",5.0329,5.1322,5.0329,5.1156,302400.0],["1989-02-02",5.1156,5.1156,5.0825,5.0991,231750.0],["1989-02-03",5.0825,5.1156,5.0329,5.0329,200925.0],["1989-02-06",5.0329,5.1322,5.0329,5.1322,204300.0],["1989-02-07",5.1156,5.1156,5.0494,5.066,131400.0],["1989-02-08",5.0825,5.1322,5.066,5.1322,174150.0],["1989-02-09",5.0991,5.1156,5.0494,5.0494,237150.0],["1989-02-10",4.9998,5.0494,4.9998,5.0163,199575.0],["1989-02-13",4.9832,5.0825,4.9666,5.0494,106425.0],["1989-02-14",5.0825,5.1156,5.0329,5.0329,216675.0],["1989-02-15",5.066,5.066,4.9832,4.9832,275625.0],["1989-02-16",4.9832,5.0163,4.9666,4.9832,259650.0],["1989-02-17",4.9832,4.9832,4.9501,4.9666,115200.0],["1989-02-21",5.0163,5.0163,4.9335,4.9501,243225.0],["1989-02-22",4.917,4.9335,4.7514,4.8176,208350.0],["1989-02-23",4.8011,4.8673,4.8011,4.8176,231975.0],["1989-02-24",4.8011,4.8011,4.7183,4.7183,234900.0],["1989-02-27",4.7349,4.8342,4.7349,4.8011,199350.0],["1989-02-28",4.8342,4.8342,4.768,4.8011,516825.0],["1989-03-01",4.8176,4.8176,4.7845,4.7845,186525.0],["1989-03-02",4.7845,4.8507,4.7845,4.8342,221400.0],["1989-03-03",4.8176,4.8342,4.8011,4.8011,174150.0],["1989-03-06",4.8342,4.9335,4.8176,4.9335,210600.0],["1989-03-07",4.9235,4.9235,4.8734,4.8901,117900.0],["1989-03-08",4.8901,5.007,4.8901,4.9736,154575.0],["1989-03-09",5.007,5.0403,4.9903,5.0236,107325.0],["1989-03-10",5.0237,5.0237,4.9402,4.9569,117225.0],["1989-03-13",4.9903,5.0237,4.9569,4.9569,219825.0],["1989-03-14",4.9402,4.9736,4.9068,4.9235,391725.0],["1989-03-15",4.9235,4.9402,4.9068,4.9402,168525.0],["1989-03-16",4.9235,4.9903,4.9235,4.9736,328500.0],["1989-03-17",4.8734,4.9235,4.8734,4.8734,308025.0],["1989-03-20",4.8568,4.8734,4.7232,4.8067,141975.0],["1989-03-21",4.8734,4.8734,4.8067,4.8234,241650.0],["1989-03-22",4.8234,4.8401,4.8067,4.8234,209250.0],["1989-03-23",4.8568,4.8568,4.8067,4.8234,205425.0],["1989-03-27",4.8401,4.8901,4.8234,4.8401,203850.0],["1989-03-28",4.8734,4.9402,4.8234,4.8234,315225.0],["1989-03-29",4.8401,4.9402,4.8401,4.9402,315225.0],["1989-03-30",4.9402,4.9402,4.8734,4.8734,133875.0],["1989-03-31",4.8734,4.9235,4.8734,4.9235,91575.0],["1989-04-03",4.9235,4.9235,4.8734,4.9235,224325.0],["1989-04-04",4.9235,4.9402,4.8568,4.8734,150975.0],["1989-04-05",4.8734,4.9068,4.8568,4.9068,178650.0],["1989-04-06",4.8901,4.9068,4.8401,4.8568,122625.0],["1989-04-07",4.8568,4.9402,4.8401,4.9235,499275.0],["1989-04-10",4.9235,4.9402,4.8901,4.8901,242325.0],["1989-04-11",4.8901,4.9903,4.8901,4.9736,312525.0],["1989-04-12",4.9736,4.9903,4.9569,4.9903,224325.0],["1989-04-13",4.9903,4.9903,4.9569,4.9736,85500.0],["1989-04-14",4.9903,5.0737,4.9903,5.0403,398700.0],["1989-04-17",5.057,5.1071,5.057,5.1071,229500.0],["1989-04-18",5.1405,5.2573,5.1405,5.2406,883350.0],["1989-04-19",5.2406,5.3074,5.1739,5.2573,535275.0],["1989-04-20",5.2907,5.3074,5.2072,5.2406,315675.0],["1989-04-21",5.2406,5.2907,5.2239,5.2907,117225.0],["1989-04-24",5.2573,5.3074,5.2406,5.2907,163800.0],["1989-04-25",5.2907,5.3408,5.2573,5.3074,429075.0],["1989-04-26",5.3074,5.3074,5.2573,5.3074,118125.0],["1989-04-27",5.3241,5.4075,5.2907,5.4075,287775.0],["1989-04-28",5.4242,5.4409,5.3908,5.3908,272250.0],["1989-05-01",5.3908,5.3908,5.3241,5.3408,119475.0],["1989-05-02",5.3408,5.4075,5.274,5.274,215325.0],["1989-05-03",5.2072,5.3241,5.2072,5.3074,684900.0],["1989-05-04",5.3074,5.3074,5.274,5.3074,171000.0],["1989-05-05",5.3074,5.3074,5.2573,5.2573,250200.0],["1989-05-08",5.274,5.2907,5.1906,5.1906,370800.0],["1989-05-09",5.1906,5.2573,5.1739,5.2239,224325.0],["1989-05-10",5.1906,5.2573,5.1906,5.2406,141075.0],["1989-05-11",5.2573,5.2907,5.2573,5.274,121275.0],["1989-05-12",5.3408,5.4409,5.3408,5.4242,267525.0],["1989-05-15",5.4743,5.541,5.4743,5.541,422775.0],["1989-05-16",5.5077,5.5744,5.5077,5.541,222075.0],["1989-05-17",5.6078,5.7079,5.541,5.6912,517275.0],["1989-05-18",5.7079,5.7246,5.5744,5.5911,406350.0],["1989-05-19",5.5911,5.6245,5.491,5.541,765000.0],["1989-05-22",5.6412,5.6412,5.5744,5.6078,369900.0],["1989-05-23",5.5577,5.6078,5.4409,5.4409,325125.0],["1989-05-24",5.4075,5.4743,5.3908,5.4409,388125.0],["1989-05-25",5.4576,5.4743,5.4075,5.4743,192600.0],["1989-05-26",5.4576,5.6579,5.4576,5.6579,339075.0],["1989-05-30",5.7246,5.8081,5.6412,5.6412,769725.0],["1989-05-31",5.6245,5.6912,5.6245,5.6579,351900.0],["1989-06-01",5.6412,5.758,5.6412,5.7079,651150.0],["1989-06-02",5.7413,5.7747,5.7413,5.758,481950.0],["1989-06-05",5.7747,5.8081,5.6912,5.6912,369000.0],["1989-06-06",5.698,5.8156,5.698,5.8156,192150.0],["1989-06-07",5.8156,5.8324,5.7148,5.7484,335925.0],["1989-06-08",5.7148,5.7316,5.6812,5.6812,308250.0],["1989-06-09",5.6644,5.7148,5.6475,5.6644,209250.0],["1989-06-12",5.6307,5.6643,5.5971,5.6475,124200.0],["1989-06-13",5.5971,5.6307,5.5971,5.5971,227250.0],["1989-06-14",5.5467,5.5803,5.5131,5.5635,227700.0],["1989-06-15",5.5803,5.5803,5.345,5.3618,621450.0],["1989-06-16",5.3282,5.4458,5.3282,5.4122,541125.0],["1989-06-19",5.429,5.4458,5.3618,5.3786,166275.0],["1989-06-20",5.3786,5.3786,5.261,5.2778,662625.0],["1989-06-21",5.2946,5.3282,5.261,5.2778,488475.0],["1989-06-22",5.261,5.2946,5.261,5.2946,995625.0],["1989-06-23",5.3282,5.345,5.3114,5.345,791325.0],["1989-06-26",5.3786,5.4458,5.345,5.3954,379800.0],["1989-06-27",5.4122,5.4963,5.4122,5.4627,394875.0],["1989-06-28",5.4795,5.4795,5.345,5.3954,294525.0],["1989-06-29",5.3954,5.3954,5.2273,5.2441,262575.0],["1989-06-30",5.2441,5.2441,5.1769,5.2441,242775.0],["1989-07-03",5.2441,5.2946,5.2273,5.2441,102825.0],["1989-07-05",5.261,5.261,5.1937,5.2105,311625.0],["1989-07-06",5.2105,5.2442,5.1769,5.2273,192150.0],["1989-07-07",5.2441,5.261,5.2105,5.261,535050.0],["1989-07-10",5.2441,5.2946,5.1769,5.1937,202500.0],["1989-07-11",5.2273,5.2778,5.2273,5.261,731475.0],["1989-07-12",5.2946,5.3114,5.2273,5.2441,249975.0],["1989-07-13",5.2441,5.2441,5.2273,5.2441,153900.0],["1989-07-14",5.2441,5.3114,5.2273,5.3114,218025.0],["1989-07-17",5.2946,5.2946,5.261,5.2946,176175.0],["1989-07-18",5.2946,5.2946,5.2105,5.2105,383400.0],["1989-07-19",5.2273,5.2441,5.1433,5.1937,755775.0],["1989-07-20",5.1937,5.1937,5.0929,5.0929,871200.0],["1989-07-21",5.1097,5.1937,5.0929,5.1769,738675.0],["1989-07-24",5.1769,5.2273,5.1769,5.2105,511875.0],["1989-07-25",5.2441,5.261,5.2441,5.261,360000.0],["1989-07-26",5.2946,5.4627,5.2946,5.4627,324675.0],["1989-07-27",5.5131,5.5803,5.5131,5.5803,282375.0],["1989-07-28",5.5803,5.5803,5.5299,5.5803,348750.0],["1989-07-31",5.6307,5.7652,5.6139,5.7652,357975.0],["1989-08-01",5.782,5.7988,5.5635,5.6475,264600.0],["1989-08-02",5.6307,5.6307,5.5803,5.6139,146925.0],["1989-08-03",5.6139,5.6139,5.5467,5.5803,245925.0],["1989-08-04",5.5467,5.5635,5.5131,5.5299,180450.0],["1989-08-07",5.5467,5.5803,5.5131,5.5299,548325.0],["1989-08-08",5.5467,5.5803,5.5131,5.5635,331200.0],["1989-08-09",5.5803,5.6475,5.5131,5.5467,138825.0],["1989-08-10",5.5467,5.6307,5.4795,5.6139,153675.0],["1989-08-11",5.6475,5.6475,5.5299,5.5467,154125.0],["1989-08-14",5.5803,5.6139,5.5131,5.5467,107325.0],["1989-08-15",5.5131,5.5635,5.5131,5.5131,237375.0],["1989-08-16",5.5131,5.5635,5.429,5.429,144450.0],["1989-08-17",5.4458,5.4627,5.4122,5.4458,324000.0],["1989-08-18",5.4627,5.5635,5.4627,5.5299,100350.0],["1989-08-21",5.5299,5.5467,5.3954,5.3954,102375.0],["1989-08-22",5.4122,5.4122,5.3114,5.3786,162000.0],["1989-08-23",5.3954,5.3954,5.3282,5.3618,182925.0],["1989-08-24",5.345,5.4122,5.3114,5.3786,1017900.0],["1989-08-25",5.4122,5.4458,5.3954,5.429,196425.0],["1989-08-28",5.3954,5.5635,5.3786,5.5635,156600.0],["1989-08-29",5.5635,5.6475,5.4963,5.5803,363375.0],["1989-08-30",5.5635,5.7316,5.5467,5.6307,406125.0],["1989-08-31",5.6307,5.6812,5.5971,5.6812,268650.0],["1989-09-01",5.6644,5.7484,5.6644,5.7484,167625.0],["1989-09-05",5.7721,5.789,5.7382,5.7721,234450.0],["1989-09-06",5.7552,5.7552,5.6875,5.7044,227250.0],["1989-09-07",5.6875,5.7213,5.6875,5.6875,283275.0],["1989-09-08",5.6875,5.7044,5.6536,5.6536,225450.0],["1989-09-11",5.6367,5.6367,5.5182,5.5351,205875.0],["1989-09-12",5.552,5.569,5.5182,5.5351,130950.0],["1989-09-13",5.552,5.569,5.4505,5.5013,192150.0],["1989-09-14",5.5013,5.5013,5.4505,5.4674,163800.0],["1989-09-15",5.4336,5.4843,5.2474,5.4166,568125.0],["1989-09-18",5.4336,5.4505,5.3828,5.3997,162900.0],["1989-09-19",5.3828,5.4166,5.3658,5.4166,262575.0],["1989-09-20",5.4166,5.4166,5.3828,5.4166,113400.0],["1989-09-21",5.4166,5.4336,5.3997,5.4166,511650.0],["1989-09-22",5.4166,5.4336,5.3997,5.4336,239400.0],["1989-09-25",5.4335,5.4335,5.3489,5.3489,231975.0],["1989-09-26",5.3658,5.4166,5.3658,5.3828,146475.0],["1989-09-27",5.3658,5.4166,5.332,5.3489,283050.0],["1989-09-28",5.3658,5.3828,5.3151,5.332,240975.0],["1989-09-29",5.2981,5.3489,5.2981,5.332,241650.0],["1989-10-02",5.332,5.3489,5.2981,5.3489,185625.0],["1989-10-03",5.3658,5.3828,5.332,5.3828,311400.0],["1989-10-04",5.4166,5.4336,5.3997,5.4166,322875.0],["1989-10-05",5.4166,5.4166,5.3658,5.3828,253350.0],["1989-10-06",5.3828,5.3828,5.3489,5.3828,150300.0],["1989-10-09",5.3489,5.3658,5.2981,5.3658,200925.0],["1989-10-10",5.3489,5.3828,5.332,5.3658,282825.0],["1989-10-11",5.3828,5.3828,5.2812,5.2981,247050.0],["1989-10-12",5.3151,5.3151,5.0781,5.2643,506250.0],["1989-10-13",5.2474,5.2643,5.1119,5.1119,504225.0],["1989-10-16",5.0104,5.1627,5.0104,5.1458,1170000.0],["1989-10-17",5.1119,5.2474,5.095,5.2304,567000.0],["1989-10-18",5.2474,5.2812,5.2304,5.2643,271575.0],["1989-10-19",5.2812,5.3658,5.2643,5.2643,464850.0],["1989-10-20",5.2812,5.2812,5.1796,5.1796,321750.0],["1989-10-23",5.1966,5.2135,5.1119,5.1119,264375.0],["1989-10-24",5.1119,5.1119,4.9935,5.0612,522225.0],["1989-10-25",5.0612,5.0781,5.0442,5.0612,360900.0],["1989-10-26",5.0781,5.1289,5.0612,5.095,799875.0],["1989-10-27",5.1289,5.1289,5.0781,5.095,340425.0],["1989-10-30",5.1119,5.1289,5.095,5.1119,140400.0],["1989-10-31",5.1119,5.1458,5.095,5.1289,207675.0],["1989-11-01",5.1627,5.1796,5.0442,5.0781,261675.0],["1989-11-02",5.095,5.095,5.0273,5.0781,233775.0],["1989-11-03",5.0781,5.1627,5.0781,5.095,265050.0],["1989-11-06",5.1119,5.1119,4.9935,4.9935,317250.0],["1989-11-07",4.9935,5.0273,4.9427,5.0104,325125.0],["1989-11-08",5.0273,5.1289,5.0273,5.095,311850.0],["1989-11-09",5.0781,5.095,5.0442,5.0781,149625.0],["1989-11-10",5.0781,5.095,5.0612,5.0781,239625.0],["1989-11-13",5.095,5.1289,5.0612,5.1119,197550.0],["1989-11-14",5.1289,5.1458,5.1119,5.1289,158175.0],["1989-11-15",5.1289,5.1289,5.0781,5.095,183825.0],["1989-11-16",5.0781,5.1119,5.0612,5.0781,289125.0],["1989-11-17",5.095,5.1289,5.0781,5.095,382275.0],["1989-11-20",5.2135,5.2135,5.0442,5.0612,338400.0],["1989-11-21",5.0612,5.1458,5.0612,5.095,237600.0],["1989-11-22",5.1119,5.1289,5.0781,5.0781,189450.0],["1989-11-24",5.1119,5.1458,5.1119,5.1458,84825.0],["1989-11-27",5.1627,5.1797,5.1289,5.1289,131625.0],["1989-11-28",5.1458,5.1458,5.095,5.095,314775.0],["1989-11-29",5.0781,5.1119,5.0781,5.1119,143775.0],["1989-11-30",5.095,5.1119,5.0781,5.1119,421875.0],["1989-12-01",5.0781,5.1966,5.0781,5.095,820575.0],["1989-12-04",5.1119,5.1289,5.095,5.1119,287325.0],["1989-12-05",5.1529,5.2382,5.1529,5.2041,429975.0],["1989-12-06",5.187,5.3235,5.187,5.3065,253800.0],["1989-12-07",5.3235,5.4941,5.3235,5.4259,278325.0],["1989-12-08",5.46,5.4771,5.4088,5.443,178875.0],["1989-12-11",5.4259,5.46,5.3918,5.443,457650.0],["1989-12-12",5.443,5.4771,5.4088,5.46,314325.0],["1989-12-13",5.443,5.5624,5.443,5.5112,104400.0],["1989-12-14",5.4941,5.5112,5.46,5.4771,207900.0],["1989-12-15",5.5112,5.5453,5.46,5.4941,335925.0],["1989-12-18",5.5112,5.5795,5.443,5.4941,232650.0],["1989-12-19",5.5283,5.5283,5.46,5.4941,160200.0],["1989-12-20",5.5112,5.5283,5.46,5.4941,114300.0],["1989-12-21",5.5283,5.5624,5.5112,5.5453,238275.0],["1989-12-22",5.5453,5.5624,5.5112,5.5624,96975.0],["1989-12-26",5.5795,5.5795,5.5453,5.5624,112050.0],["1989-12-27",5.5965,5.7842,5.5795,5.7842,187875.0],["1989-12-28",5.7842,5.7842,5.716,5.7501,281700.0],["1989-12-29",5.733,5.7501,5.6989,5.733,56700.0],["1990-01-02",5.6989,5.8354,5.6648,5.8354,310950.0],["1990-01-03",5.8013,5.8013,5.716,5.733,410400.0],["1990-01-04",5.6989,5.716,5.6477,5.716,310275.0],["1990-01-05",5.6989,5.733,5.6989,5.733,96525.0],["1990-01-08",5.716,5.7671,5.6648,5.733,135000.0],["1990-01-09",5.7501,5.7501,5.4941,5.5795,229050.0],["1990-01-10",5.5283,5.5795,5.443,5.5795,240075.0],["1990-01-11",5.5795,5.6989,5.5795,5.6306,229050.0],["1990-01-12",5.5624,5.5624,5.443,5.443,219825.0],["1990-01-15",5.4088,5.443,5.3918,5.4259,168975.0],["1990-01-16",5.4088,5.4941,5.2553,5.4941,382500.0],["1990-01-17",5.46,5.46,5.2723,5.3576,393975.0],["1990-01-18",5.3065,5.3235,5.2211,5.2723,271350.0],["1990-01-19",5.2894,5.3065,5.2553,5.2553,322650.0],["1990-01-22",5.2382,5.2894,5.187,5.187,310275.0],["1990-01-23",5.2041,5.3065,5.2041,5.3065,367200.0],["1990-01-24",5.2553,5.3235,5.17,5.2894,438075.0],["1990-01-25",5.3235,5.3235,5.2041,5.2211,167850.0],["1990-01-26",5.2382,5.2553,5.1358,5.2211,162225.0],["1990-01-29",5.187,5.2041,5.1188,5.187,153675.0],["1990-01-30",5.187,5.187,5.1188,5.1358,194175.0],["1990-01-31",5.17,5.2041,5.1529,5.2041,155025.0],["1990-02-01",5.2041,5.2041,5.1529,5.187,94275.0],["1990-02-02",5.2041,5.2382,5.17,5.2211,166725.0],["1990-02-05",5.2382,5.2382,5.2041,5.2382,51975.0],["1990-02-06",5.2041,5.2553,5.2041,5.2553,176850.0],["1990-02-07",5.2211,5.3235,5.2041,5.3235,200700.0],["1990-02-08",5.3065,5.4259,5.3065,5.3918,267975.0],["1990-02-09",5.3918,5.4259,5.3406,5.3747,155700.0],["1990-02-12",5.3576,5.3576,5.2553,5.2723,121050.0],["1990-02-13",5.3065,5.3065,5.2382,5.2553,212400.0],["1990-02-14",5.2723,5.2894,5.2211,5.2723,223875.0],["1990-02-15",5.2723,5.3235,5.2723,5.2894,121050.0],["1990-02-16",5.3065,5.3065,5.187,5.2382,415350.0],["1990-02-20",5.187,5.2041,5.1358,5.187,119700.0],["1990-02-21",5.1358,5.187,5.1017,5.187,162225.0],["1990-02-22",5.2041,5.2382,5.1529,5.1529,356175.0],["1990-02-23",5.1529,5.17,5.1188,5.1358,131625.0],["1990-02-26",5.1358,5.2894,5.1358,5.2894,169650.0],["1990-02-27",5.2894,5.3235,5.2382,5.2382,154575.0],["1990-02-28",5.2382,5.2894,5.187,5.187,409050.0],["1990-03-01",5.2211,5.2382,5.17,5.2041,155250.0],["1990-03-02",5.187,5.2382,5.187,5.2382,123525.0],["1990-03-05",5.2211,5.2382,5.1188,5.17,308925.0],["1990-03-06",5.2003,5.3208,5.2003,5.3036,206100.0],["1990-03-07",5.2864,5.3552,5.2175,5.2175,184950.0],["1990-03-08",5.2347,5.2864,5.2175,5.2691,235350.0],["1990-03-09",5.2864,5.338,5.2691,5.3208,371925.0],["1990-03-12",5.3036,5.4241,5.3036,5.4069,162675.0],["1990-03-13",5.4241,5.4241,5.338,5.3897,190350.0],["1990-03-14",5.3725,5.4069,5.3552,5.3725,175950.0],["1990-03-15",5.3897,5.493,5.3724,5.4413,165150.0],["1990-03-16",5.5102,5.5102,5.4241,5.4585,433575.0],["1990-03-19",5.4241,5.4758,5.3552,5.4758,88200.0],["1990-03-20",5.4413,5.4758,5.4241,5.4758,132525.0],["1990-03-21",5.4585,5.4758,5.4241,5.4413,154800.0],["1990-03-22",5.4585,5.4585,5.1658,5.2003,374850.0],["1990-03-23",5.2347,5.2864,5.183,5.2347,444375.0],["1990-03-26",5.2175,5.2864,5.2175,5.2519,295200.0],["1990-03-27",5.2691,5.3725,5.2691,5.3725,263475.0],["1990-03-28",5.3552,5.4413,5.338,5.3552,273825.0],["1990-03-29",5.3552,5.3552,5.2864,5.3208,475200.0],["1990-03-30",5.2519,5.2864,5.1658,5.2003,519525.0],["1990-04-02",5.1486,5.2347,5.1314,5.2347,203850.0],["1990-04-03",5.2864,5.4413,5.2519,5.4241,254700.0],["1990-04-04",5.4241,5.4241,5.3036,5.3208,313650.0],["1990-04-05",5.338,5.3725,5.3036,5.3552,245250.0],["1990-04-06",5.3552,5.3552,5.2864,5.338,100125.0],["1990-04-09",5.338,5.3552,5.3208,5.338,163125.0],["1990-04-10",5.3208,5.4413,5.3036,5.4069,164700.0],["1990-04-11",5.4069,5.4585,5.4069,5.4069,147825.0],["1990-04-12",5.4241,5.4758,5.4069,5.4413,187650.0],["1990-04-16",5.493,5.5791,5.493,5.5446,368100.0],["1990-04-17",5.493,5.5791,5.4586,5.5619,271350.0],["1990-04-18",5.5791,5.5963,5.5446,5.5791,270000.0],["1990-04-19",5.5446,5.5791,5.4758,5.4758,362025.0],["1990-04-20",5.493,5.5102,5.4241,5.4241,200025.0],["1990-04-23",5.4413,5.5274,5.4241,5.5102,134550.0],["1990-04-24",5.5102,5.5791,5.493,5.5102,255825.0],["1990-04-25",5.5274,5.5446,5.4758,5.5102,395100.0],["1990-04-26",5.5102,5.5274,5.4241,5.4241,267525.0],["1990-04-27",5.4586,5.493,5.3725,5.3725,223875.0],["1990-04-30",5.3724,5.4413,5.3552,5.4413,109800.0],["1990-05-01",5.4758,5.5446,5.4585,5.5446,285300.0],["1990-05-02",5.5274,5.5791,5.5274,5.5791,268875.0],["1990-05-03",5.5791,5.6307,5.5619,5.6135,302625.0],["1990-05-04",5.6135,5.6307,5.5619,5.5963,221175.0],["1990-05-07",5.5963,5.5963,5.5274,5.5619,66150.0],["1990-05-08",5.5446,5.5619,5.4585,5.5102,270900.0],["1990-05-09",5.5102,5.5274,5.4585,5.4758,226575.0],["1990-05-10",5.4585,5.493,5.4585,5.4585,244800.0],["1990-05-11",5.4758,5.5102,5.4413,5.5102,459450.0],["1990-05-14",5.5274,5.6307,5.5274,5.5446,397800.0],["1990-05-15",5.5274,5.6135,5.5274,5.5619,281475.0],["1990-05-16",5.5619,5.5619,5.5102,5.5619,124875.0],["1990-05-17",5.5619,5.5963,5.5274,5.5274,202725.0],["1990-05-18",5.5102,5.5102,5.4413,5.493,126450.0],["1990-05-21",5.493,5.5274,5.4758,5.5274,280125.0],["1990-05-22",5.5274,5.5619,5.493,5.5274,192825.0],["1990-05-23",5.5274,5.5791,5.5274,5.5791,493875.0],["1990-05-24",5.5791,5.6307,5.5619,5.5963,278775.0],["1990-05-25",5.5791,5.5963,5.5446,5.5791,70425.0],["1990-05-29",5.5963,5.6135,5.5446,5.6135,288675.0],["1990-05-30",5.6307,5.7168,5.6307,5.648,303300.0],["1990-05-31",5.6652,5.6996,5.648,5.6996,222975.0],["1990-06-01",5.6824,5.7168,5.6135,5.648,163125.0],["1990-06-04",5.648,5.8374,5.5963,5.8029,287100.0],["1990-06-05",5.8029,5.8374,5.8029,5.8202,260100.0],["1990-06-06",5.816,5.8507,5.7986,5.8507,364725.0],["1990-06-07",5.816,5.8681,5.7986,5.7986,220050.0],["1990-06-08",5.7986,5.816,5.7118,5.7465,260775.0],["1990-06-11",5.7292,5.7465,5.7118,5.7465,181575.0],["1990-06-12",5.7465,5.816,5.6771,5.7813,257625.0],["1990-06-13",5.7813,5.7986,5.7292,5.7639,305325.0],["1990-06-14",5.7639,5.816,5.7292,5.816,357075.0],["1990-06-15",5.7986,5.816,5.7639,5.816,218925.0],["1990-06-18",5.7813,5.7813,5.625,5.6424,174150.0],["1990-06-19",5.6771,5.7292,5.6424,5.6424,371475.0],["1990-06-20",5.6597,5.6597,5.5382,5.6077,391050.0],["1990-06-21",5.6077,5.6597,5.6077,5.625,188775.0],["1990-06-22",5.6597,5.6597,5.4861,5.5209,433800.0],["1990-06-25",5.5209,5.5729,5.5035,5.5209,409050.0],["1990-06-26",5.5382,5.5729,5.4167,5.434,476775.0],["1990-06-27",5.434,5.4688,5.3646,5.4514,305775.0],["1990-06-28",5.4514,5.5208,5.434,5.4861,102825.0],["1990-06-29",5.4688,5.5556,5.4688,5.5209,261900.0],["1990-07-02",5.5382,5.5382,5.4861,5.4861,234225.0],["1990-07-03",5.4861,5.4861,5.2778,5.2952,481275.0],["1990-07-05",5.2257,5.2431,5.0695,5.0695,588375.0],["1990-07-06",5.0695,5.191,5.0174,5.1736,1044900.0],["1990-07-09",5.1563,5.191,5.1563,5.1736,422325.0],["1990-07-10",5.1736,5.191,5.1563,5.1736,633825.0],["1990-07-11",5.1563,5.1736,5.1215,5.1389,571725.0],["1990-07-12",5.1389,5.1736,5.1215,5.1736,600300.0],["1990-07-13",5.1563,5.191,5.1389,5.1736,776025.0],["1990-07-16",5.1736,5.2604,5.1736,5.2083,253350.0],["1990-07-17",5.2431,5.2431,5.0868,5.0868,441000.0],["1990-07-18",5.0174,5.1215,5.0174,5.1042,446625.0],["1990-07-19",5.0695,5.2431,5.0695,5.2431,304425.0],["1990-07-20",5.2431,5.2604,5.1215,5.1215,358650.0],["1990-07-23",5.1042,5.1042,5.0347,5.1042,278550.0],["1990-07-24",5.1042,5.1389,5.0347,5.1042,284625.0],["1990-07-25",5.0695,5.0695,5.0174,5.0521,255150.0],["1990-07-26",5.0521,5.0868,5.0174,5.0868,260100.0],["1990-07-27",5.0868,5.0868,5.0,5.0347,300825.0],["1990-07-30",5.0,5.0,4.9132,4.9827,190575.0],["1990-07-31",5.0174,5.1042,5.0174,5.1042,438750.0],["1990-08-01",5.0868,5.1215,5.0695,5.1215,254250.0],["1990-08-02",5.0695,5.1215,5.0347,5.0695,331425.0],["1990-08-03",5.0521,5.0521,4.8611,4.9827,531675.0],["1990-08-06",4.8611,4.8785,4.6007,4.7917,417375.0],["1990-08-07",4.8438,4.8785,4.8264,4.8611,903150.0],["1990-08-08",4.8611,4.9306,4.8438,4.9132,516600.0],["1990-08-09",4.8958,4.9132,4.8264,4.8611,468225.0],["1990-08-10",4.8438,4.8438,4.7917,4.7917,297000.0],["1990-08-13",4.7743,4.809,4.757,4.7917,274275.0],["1990-08-14",4.809,4.8959,4.809,4.8785,697950.0],["1990-08-15",4.9306,4.9653,4.9306,4.9479,358425.0],["1990-08-16",4.9132,4.9306,4.8611,4.8785,529425.0],["1990-08-17",4.8611,4.8785,4.7917,4.8264,606375.0],["1990-08-20",4.8264,4.8785,4.8264,4.8611,264375.0],["1990-08-21",4.8264,4.8264,4.7396,4.7917,938250.0],["1990-08-22",4.8264,4.8438,4.7917,4.7917,371025.0],["1990-08-23",4.7743,4.7743,4.6702,4.7049,549675.0],["1990-08-24",4.7222,4.7917,4.7049,4.7222,459450.0],["1990-08-27",4.7743,4.9132,4.7743,4.8785,768375.0],["1990-08-28",4.8785,4.9306,4.8785,4.9132,316350.0],["1990-08-29",4.9132,5.1215,4.9132,5.1215,165825.0],["1990-08-30",5.0868,5.0868,4.9132,4.9479,147825.0],["1990-08-31",4.9479,5.0695,4.9306,4.9827,181350.0],["1990-09-04",4.9259,4.9434,4.8908,4.9083,366525.0],["1990-09-05",4.9259,5.0486,4.9259,4.9609,253575.0],["1990-09-06",4.9784,4.9784,4.9083,4.9083,352125.0],["1990-09-07",4.9083,5.031,4.9083,4.9259,162000.0],["1990-09-10",4.9784,4.9784,4.9083,4.9259,295875.0],["1990-09-11",4.9259,4.9259,4.8557,4.8908,312075.0],["1990-09-12",4.9083,4.9083,4.8557,4.8908,457650.0],["1990-09-13",4.8908,4.8908,4.7856,4.8382,193725.0],["1990-09-14",4.8557,4.8733,4.8382,4.8733,186750.0],["1990-09-17",4.8557,4.8908,4.8382,4.8733,125550.0],["1990-09-18",4.8382,4.8908,4.8207,4.8908,83700.0],["1990-09-19",4.8733,4.9083,4.8557,4.8733,171225.0],["1990-09-20",4.8557,4.8557,4.8207,4.8382,1074375.0],["1990-09-21",4.8557,4.8908,4.8382,4.8908,397350.0],["1990-09-24",4.8733,4.8733,4.8207,4.8557,167175.0],["1990-09-25",4.8733,4.9784,4.8557,4.9784,123300.0],["1990-09-26",4.9784,4.996,4.8908,4.9083,1161675.0],["1990-09-27",4.9259,5.0135,4.8908,4.9083,416250.0],["1990-09-28",4.8908,4.9784,4.8207,4.9784,322200.0],["1990-10-01",4.9784,5.031,4.8908,5.0135,261225.0],["1990-10-02",5.0486,5.0661,5.0135,5.031,399375.0],["1990-10-03",5.0135,5.0661,4.996,5.0486,285750.0],["1990-10-04",5.0486,5.0836,5.031,5.0486,294525.0],["1990-10-05",5.031,5.1187,4.996,5.0661,322200.0],["1990-10-08",5.1012,5.1362,5.0836,5.1012,25875.0],["1990-10-09",5.0836,5.1537,5.0661,5.0836,238275.0],["1990-10-10",5.0661,5.1888,4.9609,4.9784,494325.0],["1990-10-11",4.9609,5.0135,4.8207,4.8733,181350.0],["1990-10-12",4.8908,4.9784,4.8207,4.8733,222750.0],["1990-10-15",4.9083,4.9259,4.8031,4.8908,236475.0],["1990-10-16",4.8908,4.9259,4.8207,4.8382,87300.0],["1990-10-17",4.8382,4.9259,4.8382,4.8908,96300.0],["1990-10-18",4.8908,4.9434,4.8557,4.8733,92475.0],["1990-10-19",4.9259,5.0836,4.9259,5.0135,196200.0],["1990-10-22",4.9784,5.1713,4.9784,5.1362,98325.0],["1990-10-23",5.1187,5.1187,5.031,5.0486,161550.0],["1990-10-24",5.031,5.0486,4.9609,4.9784,450675.0],["1990-10-25",4.9784,4.9784,4.9434,4.9434,127800.0],["1990-10-26",4.9434,4.9609,4.9083,4.9083,217575.0],["1990-10-29",4.9083,4.9083,4.8207,4.8557,151200.0],["1990-10-30",4.8733,4.9259,4.8382,4.9259,147150.0],["1990-10-31",4.9259,5.031,4.9259,4.9434,263700.0],["1990-11-01",4.9259,5.031,4.8908,4.996,369450.0],["1990-11-02",4.9784,5.0661,4.9434,5.0486,116550.0],["1990-11-05",5.031,5.0486,4.9784,5.0135,172800.0],["1990-11-06",4.996,5.031,4.9784,5.0135,171000.0],["1990-11-07",4.996,5.031,4.9259,4.9609,134325.0],["1990-11-08",4.9259,5.0486,4.9259,5.031,233775.0],["1990-11-09",5.0135,5.0486,5.0135,5.0486,155475.0],["1990-11-12",5.0486,5.0486,5.0135,5.031,201600.0],["1990-11-13",5.031,5.1362,5.031,5.1187,217575.0],["1990-11-14",5.1362,5.1537,5.0661,5.1362,277650.0],["1990-11-15",5.1012,5.1187,5.031,5.031,133875.0],["1990-11-16",5.0661,5.1537,5.0661,5.1362,126225.0],["1990-11-19",5.1362,5.3115,5.1362,5.1888,347175.0],["1990-11-20",5.1888,5.2414,5.1537,5.1537,175500.0],["1990-11-21",5.1537,5.2063,5.1012,5.1537,240525.0],["1990-11-23",5.1362,5.1537,5.0836,5.0836,69750.0],["1990-11-26",5.0836,5.0836,4.9784,5.0836,128925.0],["1990-11-27",5.1012,5.1187,5.0486,5.1012,140625.0],["1990-11-28",5.0836,5.1012,5.0486,5.0836,125550.0],["1990-11-29",5.0486,5.0836,4.996,5.0661,158175.0],["1990-11-30",5.0486,5.294,5.0486,5.2063,243900.0],["1990-12-03",5.2239,5.2414,5.1362,5.1713,646425.0],["1990-12-04",5.1493,5.3794,5.1316,5.3794,143550.0],["1990-12-05",5.3794,5.3794,5.2909,5.344,57150.0],["1990-12-06",5.3794,5.3971,5.3263,5.3617,243000.0],["1990-12-07",5.4148,5.4502,5.3263,5.3263,137025.0],["1990-12-10",5.344,5.344,5.2378,5.2909,67950.0],["1990-12-11",5.2732,5.3086,5.2555,5.2909,100350.0],["1990-12-12",5.3086,5.3617,5.2909,5.3617,194400.0],["1990-12-13",5.3617,5.3971,5.3263,5.3617,87525.0],["1990-12-14",5.3263,5.3617,5.2909,5.3263,133875.0],["1990-12-17",5.3263,5.4502,5.2555,5.2732,265275.0],["1990-12-18",5.2555,5.3794,5.2555,5.344,181350.0],["1990-12-19",5.3263,5.3617,5.3086,5.3617,111150.0],["1990-12-20",5.3263,5.3971,5.2909,5.3971,249300.0],["1990-12-21",5.4678,5.4855,5.3617,5.4678,414900.0],["1990-12-24",5.4678,5.5032,5.4502,5.4678,48375.0],["1990-12-26",5.5209,5.5386,5.5032,5.5032,313875.0],["1990-12-27",5.5209,5.5209,5.4325,5.4325,37350.0],["1990-12-28",5.4325,5.4678,5.4148,5.4325,46350.0],["1990-12-31",5.4325,5.4502,5.3617,5.3794,103725.0],["1991-01-02",5.3794,5.4148,5.344,5.3617,118125.0],["1991-01-03",5.3971,5.4148,5.344,5.3617,111600.0],["1991-01-04",5.344,5.344,5.2024,5.2024,83025.0],["1991-01-07",5.167,5.167,5.0078,5.0432,302175.0],["1991-01-08",5.0609,5.1316,5.0432,5.1316,49050.0],["1991-01-09",5.1493,5.2555,4.9901,5.0255,216000.0],["1991-01-10",5.0255,5.0609,5.0078,5.0609,90225.0],["1991-01-11",5.0609,5.0609,5.0078,5.0432,48825.0],["1991-01-14",5.0078,5.0962,4.937,5.0786,143325.0],["1991-01-15",5.0962,5.1316,5.0255,5.0786,97200.0],["1991-01-16",5.0432,5.1316,5.0432,5.1139,83475.0],["1991-01-17",5.2732,5.4325,5.2378,5.2555,434025.0],["1991-01-18",5.2024,5.3617,5.2024,5.344,373950.0],["1991-01-21",5.344,5.3971,5.344,5.3794,160650.0],["1991-01-22",5.3794,5.3794,5.3263,5.3617,89550.0],["1991-01-23",5.3617,5.3971,5.344,5.3794,142425.0],["1991-01-24",5.3971,5.4502,5.3794,5.4148,287775.0],["1991-01-25",5.4148,5.4148,5.2909,5.344,213750.0],["1991-01-28",5.3617,5.3617,5.3263,5.344,121500.0],["1991-01-29",5.3617,5.3617,5.3086,5.3086,157275.0],["1991-01-30",5.3086,5.3794,5.3086,5.3617,191700.0],["1991-01-31",5.3617,5.3617,5.2732,5.3263,384300.0],["1991-02-01",5.3086,5.4148,5.2555,5.4148,286875.0],["1991-02-04",5.3971,5.4678,5.3794,5.4678,217575.0],["1991-02-05",5.4855,5.5032,5.3794,5.4148,332325.0],["1991-02-06",5.4325,5.5209,5.4148,5.5209,390375.0],["1991-02-07",5.5209,5.7687,5.5209,5.6625,585450.0],["1991-02-08",5.6094,5.6448,5.5032,5.5386,228375.0],["1991-02-11",5.574,5.6802,5.574,5.6094,376875.0],["1991-02-12",5.5917,5.6271,5.5917,5.6271,223650.0],["1991-02-13",5.5917,5.6271,5.5563,5.6094,205425.0],["1991-02-14",5.6094,5.6448,5.5563,5.574,246375.0],["1991-02-15",5.5917,5.6625,5.574,5.6625,196875.0],["1991-02-19",5.6271,5.6979,5.574,5.6802,254025.0],["1991-02-20",5.6802,5.7156,5.6271,5.6802,481950.0],["1991-02-21",5.6802,5.7156,5.6625,5.6625,546075.0],["1991-02-22",5.6625,5.7333,5.6625,5.6979,150750.0],["1991-02-25",5.7156,5.7156,5.6802,5.6979,514125.0],["1991-02-26",5.6979,5.7333,5.6979,5.6979,479025.0],["1991-02-27",5.7156,5.8041,5.6979,5.7687,424350.0],["1991-02-28",5.8041,5.8571,5.7687,5.8041,254700.0],["1991-03-01",5.8218,5.9279,5.7687,5.8925,569925.0],["1991-03-04",5.9279,5.9456,5.8748,5.9102,259200.0],["1991-03-05",5.9441,6.0333,5.9441,5.9976,360675.0],["1991-03-06",5.9976,5.9976,5.8905,5.9441,267975.0],["1991-03-07",5.9441,5.9619,5.7656,5.8548,415575.0],["1991-03-08",5.837,5.8727,5.7299,5.7656,429525.0],["1991-03-11",5.7656,5.7834,5.7656,5.7834,212625.0],["1991-03-12",5.7656,5.7834,5.712,5.712,278775.0],["1991-03-13",5.7299,5.7834,5.7299,5.7834,259650.0],["1991-03-14",5.8191,5.837,5.7656,5.7656,145575.0],["1991-03-15",5.837,5.837,5.6942,5.7834,427725.0],["1991-03-18",5.7477,5.8191,5.7299,5.7656,343575.0],["1991-03-19",5.712,5.7477,5.6763,5.712,120375.0],["1991-03-20",5.6942,5.7299,5.6942,5.712,217800.0],["1991-03-21",5.6942,5.7477,5.6942,5.6942,92925.0],["1991-03-22",5.6942,5.7477,5.6942,5.712,84600.0],["1991-03-25",5.712,5.8013,5.712,5.7299,120375.0],["1991-03-26",5.6942,5.6942,5.6228,5.6406,465525.0],["1991-03-27",5.6406,5.6406,5.5335,5.5514,360000.0],["1991-03-28",5.5692,5.5871,5.5514,5.5692,185175.0],["1991-04-01",5.5335,5.5692,5.48,5.5335,503325.0],["1991-04-02",5.5335,5.5514,5.48,5.5335,366750.0],["1991-04-03",5.5692,5.5692,5.4086,5.4443,616725.0],["1991-04-04",5.4264,5.4264,5.355,5.3907,591075.0],["1991-04-05",5.4086,5.4443,5.3907,5.3907,507150.0],["1991-04-08",5.4086,5.6585,5.3729,5.6585,242775.0],["1991-04-09",5.6585,5.7299,5.6049,5.6763,192825.0],["1991-04-10",5.6763,5.6942,5.5692,5.5871,336600.0],["1991-04-11",5.5871,5.712,5.5871,5.6228,187200.0],["1991-04-12",5.6406,5.6585,5.5871,5.5871,142425.0],["1991-04-15",5.5692,5.6406,5.5692,5.6049,442125.0],["1991-04-16",5.5692,5.6942,5.5514,5.6942,339075.0],["1991-04-17",5.6763,5.712,5.6228,5.6585,447750.0],["1991-04-18",5.6228,5.6763,5.6049,5.6406,168300.0],["1991-04-19",5.6049,5.6406,5.48,5.48,427950.0],["1991-04-22",5.4978,5.5335,5.4978,5.5335,231750.0],["1991-04-23",5.5335,5.5692,5.5335,5.5692,136125.0],["1991-04-24",5.5692,5.5692,5.5157,5.5692,407250.0],["1991-04-25",5.5335,5.5335,5.4621,5.48,561375.0],["1991-04-26",5.4621,5.5335,5.4621,5.5335,208125.0],["1991-04-29",5.5335,5.5335,5.4264,5.4264,146925.0],["1991-04-30",5.4443,5.5335,5.4443,5.5157,412200.0],["1991-05-01",5.5335,5.6406,5.5335,5.6406,375075.0],["1991-05-02",5.6049,5.7477,5.5692,5.7299,537975.0],["1991-05-03",5.7477,5.837,5.7299,5.837,556875.0],["1991-05-06",5.8013,5.8548,5.7834,5.8548,236925.0],["1991-05-07",5.837,5.9262,5.837,5.8548,559800.0],["1991-05-08",5.8548,5.9084,5.8548,5.9084,317700.0],["1991-05-09",5.8905,5.9084,5.8727,5.8727,224325.0],["1991-05-10",5.8905,5.8905,5.8013,5.8191,450225.0],["1991-05-13",5.8191,5.8191,5.712,5.7477,114075.0],["1991-05-14",5.7299,5.7299,5.6406,5.6763,160650.0],["1991-05-15",5.6942,5.7834,5.6942,5.7656,358875.0],["1991-05-16",5.8013,5.8548,5.7834,5.837,125550.0],["1991-05-17",5.7834,5.8548,5.7656,5.8548,157500.0],["1991-05-20",5.8191,5.8727,5.8013,5.8548,95850.0],["1991-05-21",5.8548,5.9262,5.8548,5.8905,225450.0],["1991-05-22",5.8905,5.8905,5.7834,5.8191,212175.0],["1991-05-23",5.8013,5.837,5.712,5.7299,355950.0],["1991-05-24",5.7656,5.8013,5.7477,5.7834,173025.0],["1991-05-28",5.8013,5.8013,5.6406,5.7834,553950.0],["1991-05-29",5.7656,5.7834,5.6942,5.712,702900.0],["1991-05-30",5.6763,5.7834,5.6763,5.7656,552375.0],["1991-05-31",5.7477,5.9976,5.7299,5.9976,794025.0],["1991-06-03",5.9262,6.4082,5.9084,6.3903,502875.0],["1991-06-04",6.2985,6.2985,6.0105,6.1905,444375.0],["1991-06-05",6.1905,6.1905,6.0825,6.1545,139050.0],["1991-06-06",6.1905,6.2085,6.1365,6.1365,508050.0],["1991-06-07",6.0825,6.1005,5.9206,6.0645,807075.0],["1991-06-10",6.0645,6.0645,6.0105,6.0465,143100.0],["1991-06-11",6.0465,6.1545,6.0285,6.1185,209925.0],["1991-06-12",6.1005,6.1185,5.9206,5.9386,330525.0],["1991-06-13",5.9566,6.1185,5.9386,6.1005,214425.0],["1991-06-14",6.0465,6.2085,6.0465,6.2085,573525.0],["1991-06-17",6.1725,6.2085,6.0465,6.0465,131850.0],["1991-06-18",6.0645,6.0825,5.9926,6.0285,222075.0],["1991-06-19",6.0285,6.1725,5.9925,6.1005,343125.0],["1991-06-20",6.1365,6.2985,6.1005,6.2445,414900.0],["1991-06-21",6.2805,6.3165,6.1725,6.1905,300375.0],["1991-06-24",6.1725,6.1725,6.0825,6.1005,156825.0],["1991-06-25",6.0825,6.1185,6.0105,6.0465,133875.0],["1991-06-26",6.0105,6.0105,5.9746,5.9926,166050.0],["1991-06-27",6.0105,6.1005,6.0105,6.1005,361350.0],["1991-06-28",6.1185,6.1725,6.0465,6.1725,171000.0],["1991-07-01",6.1905,6.3885,6.1905,6.3885,530550.0],["1991-07-02",6.3885,6.4784,6.3705,6.4604,403650.0],["1991-07-03",6.4244,6.4244,6.2805,6.3885,208125.0],["1991-07-05",6.3525,6.3885,6.2985,6.2985,164475.0],["1991-07-08",6.2805,6.4065,6.1905,6.4065,266175.0],["1991-07-09",6.4064,6.4784,6.3885,6.4244,334800.0],["1991-07-10",6.4604,6.5144,6.3705,6.3705,155025.0],["1991-07-11",6.4065,6.4424,6.3705,6.4065,340200.0],["1991-07-12",6.4424,6.4784,6.3345,6.4244,199800.0],["1991-07-15",6.4604,6.5144,6.4244,6.4244,279675.0],["1991-07-16",6.4784,6.4964,6.4424,6.4784,367875.0],["1991-07-17",6.4604,6.4784,6.4424,6.4604,156600.0],["1991-07-18",6.4604,6.4604,6.3705,6.3705,220050.0],["1991-07-19",6.3705,6.3705,6.2265,6.2445,155250.0],["1991-07-22",6.2625,6.3165,6.2625,6.2625,45675.0],["1991-07-23",6.3165,6.3705,6.2085,6.2445,145575.0],["1991-07-24",6.2445,6.2625,6.1905,6.2625,150975.0],["1991-07-25",6.2805,6.3345,6.2445,6.2805,315900.0],["1991-07-26",6.2625,6.2625,6.1725,6.2445,77850.0],["1991-07-29",6.2445,6.2445,6.1725,6.1725,94950.0],["1991-07-30",6.1725,6.1725,6.1005,6.1185,128475.0],["1991-07-31",6.0825,6.1725,6.0465,6.1545,290250.0],["1991-08-01",6.1905,6.1905,6.1365,6.1365,411975.0],["1991-08-02",6.1725,6.2085,6.0825,6.1545,300150.0],["1991-08-05",6.1545,6.1905,6.0465,6.1005,163800.0],["1991-08-06",6.0645,6.0645,5.9746,6.0285,351900.0],["1991-08-07",6.0285,6.0825,6.0285,6.0285,449550.0],["1991-08-08",6.0105,6.0645,5.9566,5.9926,315000.0],["1991-08-09",6.0285,6.0645,5.9746,6.0105,200700.0],["1991-08-12",6.0105,6.0465,5.9746,6.0105,69300.0],["1991-08-13",6.0285,6.0825,5.9926,6.0285,216000.0],["1991-08-14",6.0465,6.0465,5.9746,5.9746,236700.0],["1991-08-15",5.9746,5.9926,5.9206,5.9386,119700.0],["1991-08-16",5.9386,5.9566,5.7946,5.7946,309600.0],["1991-08-19",5.6686,5.7226,5.6326,5.6866,356400.0],["1991-08-20",5.7226,5.7946,5.7046,5.7946,164925.0],["1991-08-21",5.7946,5.8306,5.7406,5.8306,455625.0],["1991-08-22",5.8306,5.9746,5.8306,5.9746,165375.0],["1991-08-23",5.9566,6.0465,5.9566,6.0105,143775.0],["1991-08-26",5.9746,5.9926,5.8486,5.8486,117000.0],["1991-08-27",5.8306,5.8486,5.6866,5.7226,696150.0],["1991-08-28",5.8126,5.8666,5.8126,5.8666,429075.0],["1991-08-29",5.8486,5.8846,5.8306,5.8666,249300.0],["1991-08-30",5.8846,5.9746,5.8846,5.9566,352125.0],["1991-09-03",5.991,5.991,5.9002,5.9184,426600.0],["1991-09-04",5.9002,5.9365,5.8821,5.8821,335025.0],["1991-09-05",5.9184,5.9547,5.9002,5.9002,269550.0],["1991-09-06",5.9002,6.0454,5.9002,5.991,212400.0],["1991-09-09",5.991,6.0636,5.991,6.0454,225225.0],["1991-09-10",6.0817,6.0817,5.9728,6.0091,140850.0],["1991-09-11",6.0273,6.0273,5.9728,6.0091,94275.0],["1991-09-12",6.0091,6.0636,6.0091,6.0454,228375.0],["1991-09-13",6.0091,6.1725,6.0091,6.1544,361800.0],["1991-09-16",6.1907,6.3178,6.1907,6.3178,401850.0],["1991-09-17",6.3178,6.3359,6.2814,6.3359,239625.0],["1991-09-18",6.3722,6.4811,6.3541,6.4811,326475.0],["1991-09-19",6.4812,6.4993,6.4267,6.4448,433575.0],["1991-09-20",6.463,6.463,6.3904,6.4448,423225.0],["1991-09-23",6.4085,6.4085,6.2088,6.2088,156150.0],["1991-09-24",6.2088,6.3722,6.2088,6.3359,206550.0],["1991-09-25",6.3541,6.463,6.3541,6.3904,137025.0],["1991-09-26",6.3722,6.3722,6.2814,6.2814,200475.0],["1991-09-27",6.2996,6.3541,6.2633,6.2996,302175.0],["1991-09-30",6.2996,6.4448,6.2996,6.4267,342225.0],["1991-10-01",6.4267,6.4811,6.4085,6.4811,491175.0],["1991-10-02",6.4267,6.4267,6.3722,6.4085,297900.0],["1991-10-03",6.3904,6.3904,6.3541,6.3541,172575.0],["1991-10-04",6.3359,6.3541,6.2633,6.2633,138600.0],["1991-10-07",6.2451,6.2815,6.2451,6.2451,58275.0],["1991-10-08",6.2451,6.2814,6.2451,6.2814,126450.0],["1991-10-09",6.2451,6.2996,6.2451,6.2814,180000.0],["1991-10-10",6.3178,6.463,6.3178,6.463,399825.0],["1991-10-11",6.463,6.4812,6.4085,6.463,324900.0],["1991-10-14",6.4993,6.5538,6.4539,6.4539,246600.0],["1991-10-15",6.5175,6.6082,6.5175,6.6082,158175.0],["1991-10-16",6.6082,6.6445,6.5901,6.5901,470925.0],["1991-10-17",6.5719,6.5719,6.463,6.463,250650.0],["1991-10-18",6.4811,6.4993,6.4448,6.4811,367875.0],["1991-10-21",6.463,6.463,6.3541,6.3904,342450.0],["1991-10-22",6.3722,6.4085,6.3178,6.3178,347175.0],["1991-10-23",6.3359,6.3359,6.2996,6.3178,319050.0],["1991-10-24",6.2996,6.3178,6.2633,6.2814,171225.0],["1991-10-25",6.2814,6.3722,6.2633,6.2814,160875.0],["1991-10-28",6.2814,6.3722,6.2814,6.2814,166275.0],["1991-10-29",6.3178,6.463,6.2815,6.4267,253575.0],["1991-10-30",6.4267,6.4812,6.3541,6.3904,111600.0],["1991-10-31",6.3722,6.4448,6.3722,6.4267,100125.0],["1991-11-01",6.4267,6.4448,6.3541,6.3904,141300.0],["1991-11-04",6.4085,6.4085,6.3722,6.3904,45675.0],["1991-11-05",6.3904,6.4448,6.3722,6.4085,113175.0],["1991-11-06",6.3722,6.4267,6.2996,6.3904,197550.0],["1991-11-07",6.3904,6.4993,6.3722,6.4993,66375.0],["1991-11-08",6.5175,6.5356,6.4448,6.4811,174825.0],["1991-11-11",6.463,6.4993,6.463,6.4811,62325.0],["1991-11-12",6.5175,6.6809,6.4993,6.6627,453375.0],["1991-11-13",6.6445,6.6445,6.5901,6.6264,225900.0],["1991-11-14",6.6264,6.6264,6.4993,6.5175,122625.0],["1991-11-15",6.5175,6.5719,6.3722,6.3722,185400.0],["1991-11-18",6.3722,6.4267,6.2996,6.4267,237375.0],["1991-11-19",6.3904,6.3904,6.1725,6.1907,290250.0],["1991-11-20",6.227,6.227,6.1725,6.227,201375.0],["1991-11-21",6.1907,6.2633,6.1725,6.2451,99900.0],["1991-11-22",6.2815,6.2996,6.227,6.227,226125.0],["1991-11-25",6.227,6.2996,6.2088,6.2814,184950.0],["1991-11-26",6.3178,6.463,6.3178,6.4267,195075.0],["1991-11-27",6.4267,6.4267,6.2633,6.2814,131625.0],["1991-11-29",6.2633,6.2996,6.227,6.2451,146925.0],["1991-12-02",6.1907,6.3722,6.1907,6.3722,202950.0],["1991-12-03",6.4069,6.4435,6.3337,6.4252,402300.0],["1991-12-04",6.4252,6.4252,6.2971,6.3703,87525.0],["1991-12-05",6.3337,6.352,6.2422,6.2788,88200.0],["1991-12-06",6.2422,6.4618,6.2422,6.2788,214650.0],["1991-12-09",6.2788,6.2971,6.2422,6.2605,108675.0],["1991-12-10",6.2239,6.2422,6.114,6.114,86625.0],["1991-12-11",6.1507,6.1507,6.0591,6.114,84375.0],["1991-12-12",6.1323,6.169,6.1323,6.1507,186075.0],["1991-12-13",6.1507,6.1873,6.114,6.1507,225225.0],["1991-12-16",6.1507,6.1873,6.0774,6.1323,266400.0],["1991-12-17",6.1873,6.2056,6.1507,6.1873,437175.0],["1991-12-18",6.169,6.3337,6.169,6.3154,119250.0],["1991-12-19",6.3337,6.4069,6.3337,6.3886,135450.0],["1991-12-20",6.5717,6.5717,6.2788,6.2788,411975.0],["1991-12-23",6.2971,6.4435,6.2605,6.4252,205650.0],["1991-12-24",6.5168,6.6815,6.5168,6.59,164025.0],["1991-12-26",6.6266,6.7181,6.6266,6.6998,36450.0],["1991-12-27",6.7181,6.7364,6.6632,6.7364,304650.0],["1991-12-30",6.7364,7.2307,6.7364,7.1575,689850.0],["1991-12-31",7.0293,7.1391,7.0293,7.1391,562950.0],["1992-01-02",7.1025,7.1025,6.9561,7.0842,405000.0],["1992-01-03",7.0842,7.1575,7.011,7.0842,258525.0],["1992-01-06",7.0659,7.1575,7.011,7.0293,141975.0],["1992-01-07",6.9927,6.9927,6.9012,6.9561,221400.0],["1992-01-08",6.9195,6.9744,6.8829,6.9378,274725.0],["1992-01-09",6.9561,6.9561,6.7364,6.7547,398025.0],["1992-01-10",6.7364,6.773,6.6632,6.6815,325350.0],["1992-01-13",6.6998,6.8829,6.6998,6.828,391500.0],["1992-01-14",6.8463,6.8463,6.773,6.8097,282825.0],["1992-01-15",6.8463,6.9378,6.828,6.9378,373500.0],["1992-01-16",6.9378,6.9561,6.7547,6.8646,275400.0],["1992-01-17",6.8646,6.9195,6.8646,6.8829,144900.0],["1992-01-20",6.8646,6.8646,6.7913,6.8097,81225.0],["1992-01-21",6.7913,6.828,6.7364,6.7547,128250.0],["1992-01-22",6.7913,6.7913,6.7547,6.7913,186525.0],["1992-01-23",6.773,6.828,6.7547,6.7913,248400.0],["1992-01-24",6.773,6.8097,6.7547,6.7547,133425.0],["1992-01-27",6.773,6.7913,6.6815,6.6998,54900.0],["1992-01-28",6.7181,6.7913,6.6449,6.7181,303075.0],["1992-01-29",6.6998,6.773,6.6998,6.7181,137475.0],["1992-01-30",6.6998,6.7913,6.6815,6.773,274050.0],["1992-01-31",6.773,6.8097,6.7181,6.7364,198675.0],["1992-02-03",6.7181,6.7547,6.6632,6.6632,207225.0],["1992-02-04",6.6266,6.6632,6.5534,6.5717,304650.0],["1992-02-05",6.59,6.59,6.4985,6.5351,381600.0],["1992-02-06",6.5534,6.59,6.5351,6.5534,402750.0],["1992-02-07",6.5534,6.59,6.4802,6.5351,334575.0],["1992-02-10",6.5717,6.6815,6.5717,6.6815,187875.0],["1992-02-11",6.6815,6.6998,6.6449,6.6998,217350.0],["1992-02-12",6.6998,6.7364,6.6632,6.6815,173700.0],["1992-02-13",6.6998,6.7181,6.6449,6.6998,425700.0],["1992-02-14",6.7181,6.7364,6.6632,6.6998,102150.0],["1992-02-18",6.6815,6.9378,6.6815,6.9378,301725.0],["1992-02-19",6.9378,6.9561,6.8463,6.8646,149175.0],["1992-02-20",6.8829,6.9378,6.8829,6.9378,197775.0],["1992-02-21",6.9744,6.9744,6.8646,6.8829,216000.0],["1992-02-24",6.8646,6.9195,6.773,6.8097,83925.0],["1992-02-25",6.8097,6.8097,6.7181,6.7913,147600.0],["1992-02-26",6.8097,6.9195,6.8097,6.9012,130725.0],["1992-02-27",6.9012,6.9012,6.8463,6.8829,52425.0],["1992-02-28",6.8829,6.9378,6.8646,6.9012,101925.0],["1992-03-02",6.9195,7.011,6.8829,7.011,383175.0],["1992-03-03",7.0479,7.1217,7.011,7.0664,381600.0],["1992-03-04",7.0848,7.1402,7.011,7.0664,293625.0],["1992-03-05",7.0848,7.1771,7.0848,7.1217,278550.0],["1992-03-06",7.1033,7.2509,7.1033,7.2324,287550.0],["1992-03-09",7.214,7.4538,7.214,7.3247,713250.0],["1992-03-10",7.3431,7.3616,7.1771,7.1771,548775.0],["1992-03-11",7.1402,7.214,7.1217,7.1586,199125.0],["1992-03-12",7.1586,7.1586,7.0295,7.0664,233325.0],["1992-03-13",7.0479,7.0848,7.0479,7.0479,149625.0],["1992-03-16",7.0295,7.0479,6.9926,7.011,150525.0],["1992-03-17",7.0479,7.1033,7.0295,7.0479,201825.0],["1992-03-18",7.0664,7.1033,7.0479,7.0664,138600.0],["1992-03-19",7.1033,7.1033,6.8265,7.011,569025.0],["1992-03-20",7.011,7.1955,7.011,7.1955,565425.0],["1992-03-23",7.1586,7.1586,7.1033,7.1217,285300.0],["1992-03-24",7.1955,7.2324,7.1402,7.1771,377550.0],["1992-03-25",7.1955,7.214,7.1402,7.1402,209475.0],["1992-03-26",7.1586,7.1771,7.1402,7.1771,200250.0],["1992-03-27",7.1402,7.1586,7.0479,7.0848,211500.0],["1992-03-30",7.0664,7.0664,6.9741,6.9926,163350.0],["1992-03-31",6.9926,7.0479,6.9926,7.0479,346725.0],["1992-04-01",7.0295,7.0479,7.011,7.011,180000.0],["1992-04-02",7.0295,7.0479,7.011,7.0295,428850.0],["1992-04-03",7.011,7.011,6.9372,6.9741,269325.0],["1992-04-06",7.011,7.0295,6.9926,7.011,378225.0],["1992-04-07",7.011,7.011,6.8819,6.8819,237600.0],["1992-04-08",6.845,6.845,6.7343,6.7343,106875.0],["1992-04-09",6.7527,6.7896,6.7158,6.7712,260550.0],["1992-04-10",6.845,6.9188,6.7527,6.8634,308925.0],["1992-04-13",6.8265,6.845,6.7712,6.7712,607950.0],["1992-04-14",6.7896,6.9557,6.7712,6.9557,485325.0],["1992-04-15",6.9926,7.1586,6.9926,7.1217,463500.0],["1992-04-16",7.1586,7.1955,7.1217,7.1217,195975.0],["1992-04-20",7.0848,7.1402,7.0571,7.1402,117150.0],["1992-04-21",7.1955,7.2509,7.1402,7.1678,167850.0],["1992-04-22",7.1125,7.1402,6.8634,7.0571,191850.0],["1992-04-23",7.0295,7.1955,7.0018,7.1955,204900.0],["1992-04-24",7.1955,7.2232,7.1402,7.1955,116700.0],["1992-04-27",7.1955,7.2232,7.1402,7.1678,102900.0],["1992-04-28",7.1678,7.2232,7.0571,7.0571,165600.0],["1992-04-29",7.1402,7.2509,7.1125,7.2509,144150.0],["1992-04-30",7.2509,7.3339,7.2232,7.3062,178500.0],["1992-05-01",7.2785,7.3339,7.1955,7.2232,280650.0],["1992-05-04",7.1955,7.2509,6.9188,7.0018,384750.0],["1992-05-05",7.0571,7.3616,7.0571,7.3339,278700.0],["1992-05-06",7.3062,7.3339,7.2509,7.3062,153150.0],["1992-05-07",7.2509,7.2785,7.1125,7.1678,244650.0],["1992-05-08",7.1678,7.1955,7.1402,7.1678,212550.0],["1992-05-11",7.2232,7.3062,7.1678,7.2232,282450.0],["1992-05-12",7.1955,7.1955,7.0848,7.0848,294300.0],["1992-05-13",7.0295,7.0848,7.0295,7.0571,121500.0],["1992-05-14",7.0295,7.0571,6.9464,7.0295,191550.0],["1992-05-15",6.9741,7.0571,6.9741,7.0018,133050.0],["1992-05-18",7.0571,7.1402,7.0295,7.1402,95550.0],["1992-05-19",7.1678,7.1678,7.0018,7.1678,128250.0],["1992-05-20",7.1955,7.3892,7.1402,7.3339,297150.0],["1992-05-21",7.3339,7.3616,7.2785,7.3616,246600.0],["1992-05-22",7.3339,7.4169,7.2785,7.3339,145350.0],["1992-05-26",7.3616,7.3616,7.1125,7.1402,90300.0],["1992-05-27",7.1402,7.1678,7.0295,7.1125,173400.0],["1992-05-28",7.1402,7.2509,7.1125,7.1955,139800.0],["1992-05-29",7.2785,7.2785,7.1678,7.1955,373650.0],["1992-06-01",7.2509,7.2509,7.1125,7.1402,198150.0],["1992-06-02",7.2238,7.2796,7.1681,7.2796,203100.0],["1992-06-03",7.2796,7.3633,7.2238,7.3075,240150.0],["1992-06-04",7.3075,7.3075,7.1959,7.1959,96150.0],["1992-06-05",7.2517,7.3354,7.2238,7.3354,108750.0],["1992-06-08",7.3075,7.3354,7.2796,7.3075,248100.0],["1992-06-09",7.3075,7.3633,7.3075,7.3075,125550.0],["1992-06-10",7.2796,7.3075,7.1959,7.1959,118350.0],["1992-06-11",7.1959,7.3354,7.1402,7.3354,143700.0],["1992-06-12",7.3075,7.3912,7.2796,7.2796,290100.0],["1992-06-15",7.2517,7.3633,7.1959,7.3075,134250.0],["1992-06-16",7.3075,7.3075,7.2517,7.2796,152400.0],["1992-06-17",7.3075,7.3075,7.2796,7.2796,131100.0],["1992-06-18",7.2517,7.2517,7.0565,7.0844,190800.0],["1992-06-19",7.0565,7.1681,7.0565,7.1681,255000.0],["1992-06-22",7.1402,7.1402,7.0286,7.1123,118350.0],["1992-06-23",7.1123,7.1123,6.9728,7.0007,102150.0],["1992-06-24",7.0286,7.1123,6.9728,7.1123,166500.0],["1992-06-25",7.0844,7.1402,7.0286,7.0565,161100.0],["1992-06-26",7.0565,7.1123,7.0565,7.0844,117450.0],["1992-06-29",7.0565,7.1123,7.0565,7.0844,191100.0],["1992-06-30",7.0286,7.1402,7.0286,7.1402,176550.0],["1992-07-01",7.1681,7.2517,7.1681,7.1959,396150.0],["1992-07-02",7.2238,7.2238,7.1123,7.1681,137550.0],["1992-07-06",7.1681,7.1681,7.0286,7.0844,114600.0],["1992-07-07",7.1681,7.1681,7.0565,7.1123,102150.0],["1992-07-08",7.1123,7.1402,6.8613,6.8891,274050.0],["1992-07-09",6.917,7.0286,6.8891,7.0286,300900.0],["1992-07-10",7.0286,7.0286,6.8891,6.9728,275250.0],["1992-07-13",6.9728,7.0007,6.8891,6.9728,269700.0],["1992-07-14",6.917,6.9728,6.917,6.9449,120300.0],["1992-07-15",6.9728,6.9728,6.8334,6.917,268800.0],["1992-07-16",6.917,7.0007,6.917,6.9449,122550.0],["1992-07-17",6.9449,7.0007,6.8891,7.0007,94050.0],["1992-07-20",6.9449,7.0286,6.8891,6.9449,486450.0],["1992-07-21",7.0007,7.0286,6.917,6.9728,66000.0],["1992-07-22",6.9449,6.9449,6.8334,6.917,53400.0],["1992-07-23",6.8612,6.8612,6.6381,6.8055,167850.0],["1992-07-24",6.8334,6.8612,6.7497,6.8055,46350.0],["1992-07-27",6.8055,6.8334,6.7218,6.7218,59850.0],["1992-07-28",6.7218,6.8891,6.7218,6.8891,166200.0],["1992-07-29",6.9449,7.0286,6.917,6.9449,251550.0],["1992-07-30",6.917,6.9728,6.8334,6.8334,104400.0],["1992-07-31",6.8891,6.917,6.8613,6.8613,123150.0],["1992-08-03",6.8612,6.9449,6.7776,6.8334,664800.0],["1992-08-04",6.8891,6.8891,6.8334,6.8891,133200.0],["1992-08-05",6.8334,6.8891,6.8334,6.8334,105450.0],["1992-08-06",6.8334,6.8334,6.7497,6.8334,246750.0],["1992-08-07",6.8334,6.917,6.8055,6.8613,222900.0],["1992-08-10",6.8334,6.8891,6.8055,6.8613,185850.0],["1992-08-11",6.8055,6.8334,6.6939,6.7776,158700.0],["1992-08-12",6.7776,6.8055,6.6939,6.7218,255150.0],["1992-08-13",6.666,6.6939,6.6102,6.6381,199950.0],["1992-08-14",6.666,6.6939,6.5823,6.666,124500.0],["1992-08-17",6.6939,6.8055,6.666,6.7497,297750.0],["1992-08-18",6.7218,6.7776,6.6939,6.7497,151800.0],["1992-08-19",6.7497,6.7776,6.6939,6.6939,92550.0],["1992-08-20",6.7218,6.7497,6.6381,6.6381,206550.0],["1992-08-21",6.666,6.6939,6.6102,6.6939,300150.0],["1992-08-24",6.6381,6.7497,6.6102,6.7497,302100.0],["1992-08-25",6.7497,6.7776,6.6939,6.6939,239100.0],["1992-08-26",6.6939,6.7218,6.666,6.6939,330900.0],["1992-08-27",6.7218,6.7497,6.666,6.7218,150450.0],["1992-08-28",6.7218,6.7497,6.666,6.6939,195600.0],["1992-08-31",6.7218,6.7497,6.6939,6.7497,100800.0],["1992-09-01",6.7497,6.8341,6.7216,6.8059,272100.0],["1992-09-02",6.8341,6.8903,6.8341,6.8622,214050.0],["1992-09-03",6.8622,6.9465,6.7497,6.8903,205500.0],["1992-09-04",6.8903,6.9184,6.8341,6.8622,174750.0],["1992-09-08",6.8341,6.8903,6.7778,6.8622,70200.0],["1992-09-09",6.8903,6.9184,6.7778,6.8059,226650.0],["1992-09-10",6.7778,6.9466,6.7778,6.9466,128250.0],["1992-09-11",6.8903,6.9747,6.8622,6.9466,137100.0],["1992-09-14",6.9747,7.0309,6.9184,7.0309,283800.0],["1992-09-15",7.0028,7.059,6.7778,6.7778,216000.0],["1992-09-16",6.7497,6.8341,6.7497,6.7497,366300.0],["1992-09-17",6.7497,6.8059,6.7497,6.7778,158250.0],["1992-09-18",6.8059,6.8622,6.7778,6.8622,179550.0],["1992-09-21",6.8622,6.8622,6.7216,6.8059,289350.0],["1992-09-22",6.8341,6.8341,6.6934,6.7497,367500.0],["1992-09-23",6.8059,6.8341,6.7778,6.8059,238800.0],["1992-09-24",6.8059,6.8341,6.7497,6.8059,329100.0],["1992-09-25",6.7778,6.8059,6.6653,6.7497,343950.0],["1992-09-28",6.7497,6.7778,6.7216,6.7497,334350.0],["1992-09-29",6.7497,6.7778,6.7216,6.7778,165000.0],["1992-09-30",6.7497,6.7778,6.7216,6.7497,181350.0],["1992-10-01",6.8059,6.8341,6.7216,6.7778,444900.0],["1992-10-02",6.8341,6.8622,6.6934,6.6934,120750.0],["1992-10-05",6.6653,6.6653,6.5247,6.6372,210150.0],["1992-10-06",6.6372,6.6653,6.6091,6.6653,128250.0],["1992-10-07",6.6653,6.7497,6.6372,6.7497,222150.0],["1992-10-08",6.7497,6.9747,6.7497,6.9747,182100.0],["1992-10-09",6.9747,6.9747,6.7778,6.8059,234300.0],["1992-10-12",6.8341,6.8622,6.7497,6.7778,92250.0],["1992-10-13",6.8059,6.8341,6.7497,6.7497,153300.0],["1992-10-14",6.6934,6.7778,6.6653,6.7778,182550.0],["1992-10-15",6.7497,7.0028,6.7497,6.9184,183900.0],["1992-10-16",6.8903,6.9466,6.8903,6.9466,119250.0],["1992-10-19",6.9184,7.1715,6.9184,7.1153,142200.0],["1992-10-20",7.1715,7.1715,7.0872,7.1153,246750.0],["1992-10-21",7.1153,7.1153,6.9184,7.0028,73800.0],["1992-10-22",7.0309,7.0309,6.8341,6.8622,267750.0],["1992-10-23",6.8341,6.9466,6.8341,6.8622,116100.0],["1992-10-26",6.8622,6.9466,6.8341,6.8622,72300.0],["1992-10-27",6.8341,6.8903,6.7778,6.8903,307350.0],["1992-10-28",6.8622,7.0028,6.8341,7.0028,267900.0],["1992-10-29",6.9466,6.9747,6.9184,6.9747,225900.0],["1992-10-30",6.9466,7.0028,6.9466,6.9466,106350.0],["1992-11-02",6.9184,7.0309,6.8903,7.0309,90600.0],["1992-11-03",7.0028,7.0309,6.9184,6.9747,146400.0],["1992-11-04",6.9747,7.0309,6.9747,7.0309,88800.0],["1992-11-05",7.0309,7.059,6.9747,7.0028,262050.0],["1992-11-06",6.9747,7.0309,6.9747,7.0309,79350.0],["1992-11-09",7.0309,7.0872,7.0028,7.059,177600.0],["1992-11-10",7.059,7.0872,7.0028,7.0309,81300.0],["1992-11-11",7.0872,7.1153,7.0309,7.1153,277350.0],["1992-11-12",7.1153,7.1153,7.0309,7.1153,122400.0],["1992-11-13",7.1153,7.1434,7.059,7.1434,129000.0],["1992-11-16",7.1715,7.2278,7.1153,7.2278,145650.0],["1992-11-17",7.1715,7.1997,7.0309,7.0872,144900.0],["1992-11-18",7.0872,7.1997,7.0872,7.1715,120300.0],["1992-11-19",7.2278,7.3403,7.1997,7.2559,183000.0],["1992-11-20",7.3684,7.3965,7.3122,7.3684,138000.0],["1992-11-23",7.3965,7.3965,7.284,7.3403,91800.0],["1992-11-24",7.284,7.509,7.284,7.3122,154350.0],["1992-11-25",7.3403,7.4528,7.3403,7.4247,117750.0],["1992-11-27",7.5371,7.5371,7.4247,7.4247,65400.0],["1992-11-30",7.4528,7.509,7.3965,7.4528,90600.0],["1992-12-01",7.5378,7.6795,7.5095,7.5661,115200.0],["1992-12-02",7.5378,7.5661,7.5094,7.5378,126300.0],["1992-12-03",7.5378,7.6511,7.5378,7.5945,250350.0],["1992-12-04",7.6511,7.7928,7.6511,7.7078,228150.0],["1992-12-07",7.7078,7.7078,7.6511,7.6795,117900.0],["1992-12-08",7.6228,7.7645,7.6228,7.7645,180900.0],["1992-12-09",7.7928,7.7928,7.7078,7.7362,380400.0],["1992-12-10",7.7078,7.7645,7.6511,7.6511,233400.0],["1992-12-11",7.6511,7.7645,7.6511,7.7645,271050.0],["1992-12-14",7.7362,7.7928,7.7362,7.7928,296400.0],["1992-12-15",7.7928,7.8778,7.7078,7.7078,143550.0],["1992-12-16",7.7362,7.7645,7.6795,7.7078,248850.0],["1992-12-17",7.7078,7.7362,7.6795,7.7078,79800.0],["1992-12-18",7.7362,7.8495,7.7078,7.8495,448950.0],["1992-12-21",7.8212,7.8778,7.7928,7.8495,209100.0],["1992-12-22",7.8212,7.8495,7.7928,7.8212,267750.0],["1992-12-23",7.8212,7.8778,7.7928,7.7928,437250.0],["1992-12-24",7.8212,7.8212,7.7645,7.7928,79650.0],["1992-12-28",7.7645,7.8212,7.7362,7.7645,98550.0],["1992-12-29",7.7645,7.8212,7.5945,7.6228,100200.0],["1992-12-30",7.5945,7.6795,7.5661,7.6795,177600.0],["1992-12-31",7.7078,7.7362,7.6795,7.7078,92850.0],["1993-01-04",7.7362,7.7362,7.5945,7.6228,203400.0],["1993-01-05",7.6511,7.7645,7.5945,7.7078,164100.0],["1993-01-06",7.7645,7.8212,7.7078,7.8212,417450.0],["1993-01-07",7.9062,7.9345,7.7928,7.7928,213750.0],["1993-01-08",7.7645,7.7645,7.6511,7.7078,172650.0],["1993-01-11",7.7645,7.7645,7.6795,7.7078,62550.0],["1993-01-12",7.7078,7.7645,7.6228,7.7645,156600.0],["1993-01-13",7.7645,7.8212,7.7362,7.8212,101400.0],["1993-01-14",7.7928,7.8212,7.6228,7.8212,423000.0],["1993-01-15",7.8495,7.9629,7.8495,7.9345,124650.0],["1993-01-18",7.9345,7.9345,7.8212,7.9062,105150.0],["1993-01-19",7.9062,7.9345,7.7362,7.7928,187950.0],["1993-01-20",7.7928,7.8212,7.7362,7.8212,73800.0],["1993-01-21",7.8778,7.8778,7.7078,7.8212,148500.0],["1993-01-22",7.8778,7.9062,7.7078,7.7645,160200.0],["1993-01-25",7.7928,7.8778,7.7928,7.8778,153300.0],["1993-01-26",7.9345,8.1045,7.9062,7.9912,239850.0],["1993-01-27",8.0195,8.0479,7.9629,7.9912,146250.0],["1993-01-28",7.9912,8.0195,7.9345,7.9345,320700.0],["1993-01-29",7.8778,8.0479,7.7645,8.0479,520350.0],["1993-02-01",8.0195,8.2179,7.9912,8.1329,277050.0],["1993-02-02",8.1329,8.3312,8.0479,8.2746,166500.0],["1993-02-03",8.2462,8.3596,8.2179,8.3596,260100.0],["1993-02-04",8.3029,8.3029,8.2179,8.2462,141900.0],["1993-02-05",8.2179,8.4446,8.2179,8.3596,174150.0],["1993-02-08",8.3029,8.3029,8.1045,8.3029,220200.0],["1993-02-09",8.3029,8.3029,8.1045,8.1896,190800.0],["1993-02-10",8.1896,8.1896,8.0479,8.0762,207450.0],["1993-02-11",8.0479,8.0762,8.0195,8.0479,300000.0],["1993-02-12",8.0479,8.0479,8.0195,8.0195,64800.0],["1993-02-16",8.0479,8.0479,7.8778,7.9345,165150.0],["1993-02-17",7.9345,7.9345,7.7928,7.8212,204300.0],["1993-02-18",7.8778,7.8778,7.7928,7.7928,358650.0],["1993-02-19",7.7928,7.7928,7.6795,7.6795,241500.0],["1993-02-22",7.7078,7.8495,7.6795,7.7928,269400.0],["1993-02-23",7.7928,7.9062,7.7645,7.9062,304050.0],["1993-02-24",7.9629,8.0479,7.9062,7.9912,244950.0],["1993-02-25",7.9912,7.9912,7.8495,7.9912,143700.0],["1993-02-26",7.9912,8.0195,7.9062,7.9912,169350.0],["1993-03-01",7.9629,7.9629,7.6511,7.6511,308250.0],["1993-03-02",7.6824,7.8252,7.6539,7.8252,257250.0],["1993-03-03",7.7967,7.9109,7.7681,7.8824,136800.0],["1993-03-04",7.8252,7.9966,7.8252,7.968,137100.0],["1993-03-05",8.0252,8.0823,7.9395,7.9395,149850.0],["1993-03-08",7.9395,7.9966,7.8252,7.9966,310350.0],["1993-03-09",7.9395,7.9966,7.9109,7.9395,175650.0],["1993-03-10",7.968,7.9966,7.8824,7.968,133800.0],["1993-03-11",7.968,7.9966,7.8252,7.8252,200700.0],["1993-03-12",7.7681,7.7681,7.5111,7.6253,365700.0],["1993-03-15",7.6824,7.8538,7.6539,7.8538,150150.0],["1993-03-16",7.8824,7.968,7.8252,7.968,130500.0],["1993-03-17",7.9966,7.9966,7.8824,7.9109,92700.0],["1993-03-18",7.9109,8.1108,7.9109,8.0537,214050.0],["1993-03-19",8.0823,8.1108,7.9966,7.9966,367800.0],["1993-03-22",8.0252,8.0823,7.9966,8.0823,197850.0],["1993-03-23",8.0823,8.1108,8.0252,8.0537,133950.0],["1993-03-24",8.1108,8.2822,8.0823,8.2251,244500.0],["1993-03-25",8.2251,8.3107,8.2251,8.2822,233100.0],["1993-03-26",8.2251,8.3107,8.1679,8.2822,245700.0],["1993-03-29",8.2251,8.2536,8.168,8.2536,134700.0],["1993-03-30",8.3107,8.3107,8.1108,8.168,242700.0],["1993-03-31",8.1679,8.1679,8.0537,8.1108,233100.0],["1993-04-01",8.1394,8.1394,8.0537,8.0823,138450.0],["1993-04-02",7.968,8.0252,7.9395,7.9966,245700.0],["1993-04-05",7.9966,8.0252,7.968,7.9966,220350.0],["1993-04-06",7.9966,7.9966,7.9395,7.9966,131700.0],["1993-04-07",8.0537,8.0537,7.9395,7.968,117300.0],["1993-04-08",7.968,8.0251,7.9395,8.0251,181650.0],["1993-04-12",8.0537,8.1108,8.0252,8.0823,107550.0],["1993-04-13",8.0823,8.1108,7.9395,7.9966,227250.0],["1993-04-14",7.9966,8.0537,7.9395,7.968,209250.0],["1993-04-15",8.0252,8.0537,7.9395,7.968,194250.0],["1993-04-16",8.0823,8.0823,7.9966,8.0251,166800.0],["1993-04-19",7.9966,7.9966,7.8252,7.9395,178650.0],["1993-04-20",7.8824,7.9966,7.8824,7.9109,193200.0],["1993-04-21",8.0252,8.1108,7.968,8.1108,388950.0],["1993-04-22",8.1108,8.1108,7.9395,7.9395,91200.0],["1993-04-23",7.8824,7.9109,7.8538,7.8538,142500.0],["1993-04-26",7.8824,7.9109,7.6539,7.711,266550.0],["1993-04-27",7.711,7.7967,7.711,7.711,135150.0],["1993-04-28",7.7396,7.7967,7.6824,7.7396,166800.0],["1993-04-29",7.7967,7.9966,7.7396,7.9966,156450.0],["1993-04-30",7.9966,7.9966,7.7967,7.8252,86850.0],["1993-05-03",7.8538,7.8538,7.6824,7.8252,144300.0],["1993-05-04",7.8538,8.2251,7.8538,8.0823,287550.0],["1993-05-05",8.1108,8.3393,8.1108,8.1394,949500.0],["1993-05-06",8.2536,8.425,8.2251,8.2536,375750.0],["1993-05-07",8.2822,8.3107,8.1965,8.2822,196950.0],["1993-05-10",8.2536,8.425,8.2536,8.3107,197400.0],["1993-05-11",8.2822,8.2822,8.1108,8.2536,285900.0],["1993-05-12",8.1965,8.1965,7.9966,8.1108,279300.0],["1993-05-13",8.0823,8.1108,7.9966,7.9966,199800.0],["1993-05-14",8.0537,8.0823,7.968,7.9966,116550.0],["1993-05-17",7.9966,8.0537,7.9395,7.968,219300.0],["1993-05-18",7.9966,7.9966,7.8824,7.968,348600.0],["1993-05-19",7.968,8.1679,7.8538,8.1394,396150.0],["1993-05-20",8.1394,8.2536,8.0537,8.2536,278400.0],["1993-05-21",8.2536,8.2536,8.1394,8.2251,207900.0],["1993-05-24",8.2251,8.2822,8.1394,8.168,78300.0],["1993-05-25",8.2251,8.2536,8.1108,8.1108,182850.0],["1993-05-26",8.1394,8.3393,8.1108,8.3107,213600.0],["1993-05-27",8.3107,8.3393,8.3107,8.3393,223200.0],["1993-05-28",8.3107,8.425,8.2822,8.3679,365250.0],["1993-06-01",8.3419,8.4857,8.3131,8.4857,96600.0],["1993-06-02",8.4282,8.6007,8.4282,8.5432,141750.0],["1993-06-03",8.5144,8.572,8.4857,8.572,133800.0],["1993-06-04",8.5145,8.5145,8.3706,8.3706,60900.0],["1993-06-07",8.4282,8.4282,8.198,8.2556,173400.0],["1993-06-08",8.2556,8.3706,8.2556,8.2843,265500.0],["1993-06-09",8.2556,8.3419,8.2556,8.2843,161850.0],["1993-06-10",8.3419,8.4282,8.2843,8.3994,174450.0],["1993-06-11",8.3994,8.4569,8.3131,8.3706,75600.0],["1993-06-14",8.3706,8.3706,8.0254,8.0542,119400.0],["1993-06-15",8.0542,8.1117,7.9104,8.1117,279000.0],["1993-06-16",8.083,8.083,7.8816,7.9392,173100.0],["1993-06-17",7.9392,8.2268,7.9392,8.2268,381150.0],["1993-06-18",8.1693,8.198,8.083,8.083,251550.0],["1993-06-21",8.1117,8.1117,7.9967,8.0254,168600.0],["1993-06-22",8.0254,8.0542,7.9392,7.9967,184500.0],["1993-06-23",7.9967,8.0542,7.9967,7.9967,150900.0],["1993-06-24",7.9967,8.1405,7.9967,8.1117,199050.0],["1993-06-25",8.1405,8.1693,8.083,8.1693,151050.0],["1993-06-28",8.1693,8.1693,7.9967,7.9967,179400.0],["1993-06-29",8.0542,8.0542,7.9679,7.9679,246000.0],["1993-06-30",7.9679,7.9679,7.8816,7.9679,274800.0],["1993-07-01",7.9967,8.1405,7.9967,8.1405,154050.0],["1993-07-02",8.0542,8.1405,7.9391,8.1117,140100.0],["1993-07-06",8.1405,8.1693,8.1117,8.1405,174300.0],["1993-07-07",8.1117,8.1117,8.0254,8.0254,139500.0],["1993-07-08",8.0254,8.2556,7.9679,8.2556,142350.0],["1993-07-09",8.2556,8.2556,8.1405,8.1693,171300.0],["1993-07-12",8.2268,8.2556,8.198,8.2268,101550.0],["1993-07-13",8.198,8.3706,8.198,8.2268,108600.0],["1993-07-14",8.2268,8.2843,8.198,8.2843,134850.0],["1993-07-15",8.3131,8.3706,8.2268,8.3131,250650.0],["1993-07-16",8.3419,8.4569,8.3419,8.4282,240300.0],["1993-07-19",8.4282,8.4857,8.3994,8.4569,265650.0],["1993-07-20",8.4569,8.687,8.4569,8.572,180450.0],["1993-07-21",8.572,8.6583,8.5145,8.6583,302100.0],["1993-07-22",8.6295,8.6295,8.4569,8.4569,168150.0],["1993-07-23",8.4857,8.5432,8.4282,8.4857,199950.0],["1993-07-26",8.572,8.7733,8.572,8.7446,440700.0],["1993-07-27",8.7446,8.7733,8.6295,8.6295,264900.0],["1993-07-28",8.6295,8.6295,8.4282,8.572,376050.0],["1993-07-29",8.5145,8.5145,8.4282,8.4569,188100.0],["1993-07-30",8.4569,8.4569,8.2843,8.3706,317850.0],["1993-08-02",8.4282,8.4569,8.3994,8.4282,178650.0],["1993-08-03",8.4569,8.4569,8.3994,8.3994,276600.0],["1993-08-04",8.3706,8.3706,8.3131,8.3419,177600.0],["1993-08-05",8.3706,8.3994,8.3419,8.3706,91350.0],["1993-08-06",8.3419,8.3706,8.3131,8.3706,91500.0],["1993-08-09",8.3706,8.4282,8.2556,8.2843,318450.0],["1993-08-10",8.2556,8.3419,8.2556,8.2843,185250.0],["1993-08-11",8.2268,8.3994,8.2268,8.3994,297300.0],["1993-08-12",8.3706,8.3994,8.2843,8.2843,155850.0],["1993-08-13",8.2843,8.2843,8.1405,8.198,80250.0],["1993-08-16",8.3131,8.3706,8.198,8.2556,361800.0],["1993-08-17",8.2556,8.2556,8.1693,8.1693,199500.0],["1993-08-18",8.1693,8.2556,8.1693,8.198,486000.0],["1993-08-19",8.198,8.2556,8.1405,8.1693,317850.0],["1993-08-20",8.1693,8.2843,8.1117,8.2843,380700.0],["1993-08-23",8.3131,8.3131,8.2268,8.2843,118350.0],["1993-08-24",8.2843,8.3419,8.2556,8.3419,217350.0],["1993-08-25",8.3419,8.5145,8.3131,8.4282,388650.0],["1993-08-26",8.4857,8.5144,8.4282,8.4857,166950.0],["1993-08-27",8.4569,8.4569,8.4282,8.4569,107700.0],["1993-08-30",8.4282,8.6007,8.4282,8.572,275850.0],["1993-08-31",8.5748,8.6906,8.5458,8.6327,340950.0],["1993-09-01",8.6037,8.7775,8.6037,8.7775,406050.0],["1993-09-02",8.7196,8.7196,8.6617,8.6906,211050.0],["1993-09-03",8.6906,8.7775,8.6617,8.7196,250650.0],["1993-09-07",8.6906,8.8065,8.6906,8.6906,179400.0],["1993-09-08",8.6327,8.6617,8.5748,8.6617,181950.0],["1993-09-09",8.6617,8.8065,8.6327,8.6617,171000.0],["1993-09-10",8.7196,8.7775,8.6327,8.6327,144750.0],["1993-09-13",8.6906,8.7775,8.6906,8.7486,177750.0],["1993-09-14",8.6906,8.7486,8.6617,8.7196,72900.0],["1993-09-15",8.6617,8.7196,8.6037,8.6037,182250.0],["1993-09-16",8.6327,8.7486,8.6327,8.7486,157050.0],["1993-09-17",8.5748,8.7775,8.5748,8.7486,445950.0],["1993-09-20",8.7486,8.7775,8.6906,8.7775,146250.0],["1993-09-21",8.7196,8.7486,8.6327,8.7486,159900.0],["1993-09-22",8.7486,8.7775,8.7196,8.7775,261300.0],["1993-09-23",8.7486,8.8065,8.7196,8.8065,210900.0],["1993-09-24",8.8065,8.8355,8.7486,8.7486,143400.0],["1993-09-27",8.7775,8.8644,8.7486,8.7486,224250.0],["1993-09-28",8.7775,8.8355,8.7486,8.8065,236700.0],["1993-09-29",8.8065,8.8065,8.6037,8.6037,153900.0],["1993-09-30",8.6037,8.6906,8.6037,8.6906,118050.0],["1993-10-01",8.6617,8.6906,8.5168,8.6037,146400.0],["1993-10-04",8.6037,8.6037,8.5458,8.5748,141750.0],["1993-10-05",8.6037,8.6327,8.4299,8.5168,221700.0],["1993-10-06",8.4879,8.5748,8.4589,8.5458,187500.0],["1993-10-07",8.5458,8.5748,8.401,8.401,90600.0],["1993-10-08",8.4879,8.5168,8.343,8.5168,91950.0],["1993-10-11",8.5458,8.6906,8.5168,8.6906,97950.0],["1993-10-12",8.6906,8.6906,8.6327,8.6327,99150.0],["1993-10-13",8.6617,8.7196,8.6327,8.6327,141750.0],["1993-10-14",8.6906,8.7196,8.6327,8.7196,130050.0],["1993-10-15",8.7775,8.7775,8.6327,8.6617,97800.0],["1993-10-18",8.7196,8.7486,8.6617,8.6906,139950.0],["1993-10-19",8.6617,8.7486,8.5748,8.7196,144600.0],["1993-10-20",8.7775,8.8065,8.7196,8.7775,85200.0],["1993-10-21",8.7775,8.7775,8.6327,8.7196,131250.0],["1993-10-22",8.7486,8.7775,8.7196,8.7196,60000.0],["1993-10-25",8.7196,8.7196,8.5748,8.6037,121950.0],["1993-10-26",8.6037,8.6037,8.4009,8.4299,162450.0],["1993-10-27",8.401,8.4589,8.372,8.4589,110700.0],["1993-10-28",8.5168,8.6906,8.5168,8.6906,289350.0],["1993-10-29",8.7196,8.7775,8.6906,8.7775,123000.0],["1993-11-01",8.7486,8.7775,8.6906,8.7486,214050.0],["1993-11-02",8.6906,8.7486,8.6327,8.7196,213600.0],["1993-11-03",8.6617,8.6617,8.5168,8.6037,180600.0],["1993-11-04",8.6037,8.6617,8.5168,8.6037,109950.0],["1993-11-05",8.5748,8.6327,8.4879,8.5168,183450.0],["1993-11-08",8.5168,8.5458,8.4299,8.4299,94500.0],["1993-11-09",8.4879,8.6617,8.4299,8.6037,131850.0],["1993-11-10",8.6327,8.7486,8.5458,8.7486,123900.0],["1993-11-11",8.7486,8.8065,8.6906,8.6906,132000.0],["1993-11-12",8.7196,8.9803,8.7196,8.8355,252150.0],["1993-11-15",8.9514,8.9803,8.8065,8.8644,197850.0],["1993-11-16",8.8934,9.0383,8.8934,9.0383,145350.0],["1993-11-17",8.9803,9.0383,8.8934,8.9803,177900.0],["1993-11-18",8.9224,8.9514,8.8644,8.9514,133950.0],["1993-11-19",8.9803,8.9803,8.8934,8.9803,255150.0],["1993-11-22",8.9803,8.9803,8.6327,8.6906,339450.0],["1993-11-23",8.7196,8.7486,8.5748,8.6617,191700.0],["1993-11-24",8.7196,8.7486,8.6037,8.6906,202350.0],["1993-11-26",8.7486,8.8355,8.7486,8.8065,116550.0],["1993-11-29",8.8065,8.8934,8.7486,8.7486,64950.0],["1993-11-30",8.6906,8.7486,8.6906,8.6906,109350.0],["1993-12-01",8.6906,8.7196,8.4589,8.4879,425400.0],["1993-12-02",8.5198,8.7241,8.4615,8.6949,371700.0],["1993-12-03",8.7533,8.8116,8.6949,8.8116,178800.0],["1993-12-06",8.7824,8.8408,8.6949,8.7241,221550.0],["1993-12-07",8.7241,8.7532,8.6365,8.6365,122550.0],["1993-12-08",8.6365,8.6657,8.4907,8.4907,216000.0],["1993-12-09",8.4907,8.6074,8.4323,8.4323,199050.0],["1993-12-10",8.3739,8.4031,8.1405,8.2281,382500.0],["1993-12-13",8.2864,8.3156,8.2281,8.3156,552300.0],["1993-12-14",8.3448,8.7533,8.3156,8.5782,519300.0],["1993-12-15",8.549,8.5782,8.4907,8.5198,230250.0],["1993-12-16",8.4907,8.5198,8.4031,8.4615,284550.0],["1993-12-17",8.4615,8.6074,8.4615,8.6074,345450.0],["1993-12-20",8.6365,8.6949,8.5198,8.549,217950.0],["1993-12-21",8.549,8.5782,8.3739,8.5198,204450.0],["1993-12-22",8.549,8.549,8.3156,8.4323,345300.0],["1993-12-23",8.4323,8.6949,8.3739,8.6365,345150.0],["1993-12-27",8.6365,8.6657,8.5198,8.6657,498000.0],["1993-12-28",8.6365,8.7241,8.6365,8.7241,154650.0],["1993-12-29",8.6365,8.8116,8.6365,8.7824,312000.0],["1993-12-30",8.7533,8.8116,8.7533,8.7533,79800.0],["1993-12-31",8.8116,8.8408,8.7532,8.7824,82500.0],["1994-01-03",8.8116,8.8408,8.7824,8.8408,214200.0],["1994-01-04",8.8408,8.87,8.7241,8.87,307050.0],["1994-01-05",8.8116,8.8408,8.7824,8.7824,182850.0],["1994-01-06",8.87,8.87,8.7533,8.8408,175200.0],["1994-01-07",8.8116,8.8408,8.7824,8.8116,89850.0],["1994-01-10",8.87,9.1034,8.8408,9.0742,586050.0],["1994-01-11",9.0159,9.1034,8.9867,9.0159,445050.0],["1994-01-12",9.045,9.1034,8.9867,9.1034,333150.0],["1994-01-13",9.1034,9.1034,9.0159,9.045,302100.0],["1994-01-14",9.0742,9.1617,9.045,9.1617,517800.0],["1994-01-17",9.1034,9.1034,8.8991,9.0742,253650.0],["1994-01-18",9.045,9.1909,8.9867,9.0742,464250.0],["1994-01-19",9.045,9.045,8.9283,9.045,204600.0],["1994-01-20",9.0159,9.045,8.9575,9.0159,225450.0],["1994-01-21",8.9867,9.0742,8.9575,9.0742,210000.0],["1994-01-24",9.045,9.1034,9.0159,9.0742,357600.0],["1994-01-25",9.045,9.045,8.9283,8.9867,271650.0],["1994-01-26",8.9867,8.9867,8.7532,8.7824,263100.0],["1994-01-27",8.8408,9.0158,8.8408,8.9867,306750.0],["1994-01-28",9.045,9.045,8.8408,8.9575,231450.0],["1994-01-31",9.1034,9.1326,9.0159,9.045,170250.0],["1994-02-01",8.9867,9.045,8.9867,8.9867,216600.0],["1994-02-02",9.0159,9.0742,8.8991,8.8991,147600.0],["1994-02-03",8.9575,8.9867,8.8991,8.9283,105900.0],["1994-02-04",8.9283,8.9283,8.7532,8.7824,115500.0],["1994-02-07",8.6949,8.6949,8.5782,8.6949,310200.0],["1994-02-08",8.7532,8.7824,8.6365,8.7241,142050.0],["1994-02-09",8.7824,8.8408,8.7533,8.7533,179700.0],["1994-02-10",8.7533,8.7824,8.6365,8.6657,62400.0],["1994-02-11",8.6365,8.7241,8.6074,8.6657,66300.0],["1994-02-14",8.6657,8.7241,8.5782,8.6365,106350.0],["1994-02-15",8.6657,8.87,8.6657,8.87,199650.0],["1994-02-16",8.8408,8.8991,8.8116,8.8991,99750.0],["1994-02-17",8.87,8.9283,8.7824,8.87,240900.0],["1994-02-18",8.9283,8.9283,8.6657,8.6949,250500.0],["1994-02-22",8.7533,8.8991,8.7241,8.87,192900.0],["1994-02-23",8.8408,8.8991,8.8408,8.8991,84750.0],["1994-02-24",8.87,8.87,8.7241,8.7241,143100.0],["1994-02-25",8.6949,8.7824,8.6657,8.7241,139950.0],["1994-02-28",8.7824,8.87,8.7824,8.87,108300.0],["1994-03-01",8.87,8.87,8.7241,8.7824,133950.0],["1994-03-02",8.7029,8.7617,8.6441,8.7029,166350.0],["1994-03-03",8.7617,8.7911,8.6735,8.7029,210150.0],["1994-03-04",8.7617,8.9087,8.7323,8.8793,118350.0],["1994-03-07",8.9381,8.9381,8.9087,8.9087,129300.0],["1994-03-08",8.9381,8.9381,8.8499,8.9087,157800.0],["1994-03-09",8.9087,9.0264,8.9087,8.997,99600.0],["1994-03-10",8.9969,9.0558,8.9675,8.9675,139800.0],["1994-03-11",8.997,9.0264,8.8499,8.9381,144450.0],["1994-03-14",8.9381,8.9675,8.8499,8.9087,115050.0],["1994-03-15",8.8793,8.9087,8.7029,8.7029,149850.0],["1994-03-16",8.7617,8.7617,8.6441,8.6441,133050.0],["1994-03-17",8.6735,8.7323,8.6441,8.7323,231450.0],["1994-03-18",8.7029,8.7029,8.6147,8.7029,439800.0],["1994-03-21",8.6441,8.7029,8.5559,8.5853,97050.0],["1994-03-22",8.5853,8.6735,8.5559,8.6147,125400.0],["1994-03-23",8.6735,8.8205,8.6441,8.7617,273150.0],["1994-03-24",8.7029,8.7323,8.4971,8.5265,159150.0],["1994-03-25",8.5853,8.6441,8.4971,8.5559,112200.0],["1994-03-28",8.6147,8.6735,8.5559,8.5853,125850.0],["1994-03-29",8.5853,8.5853,8.4383,8.4677,144000.0],["1994-03-30",8.4677,8.4677,8.1149,8.1737,275100.0],["1994-03-31",8.1737,8.2325,7.9385,8.2325,178950.0],["1994-04-04",8.1443,8.2031,8.0855,8.1443,198300.0],["1994-04-05",8.2031,8.2619,8.1149,8.2325,336150.0],["1994-04-06",8.2619,8.2913,8.1443,8.2325,226200.0],["1994-04-07",8.2913,8.3501,8.2325,8.3501,91800.0],["1994-04-08",8.3501,8.3501,8.1737,8.2325,162000.0],["1994-04-11",8.1443,8.1443,8.1443,8.1443,96150.0],["1994-04-12",8.1737,8.1737,8.0855,8.1149,175650.0],["1994-04-13",8.1443,8.2031,8.0267,8.0561,172650.0],["1994-04-14",8.0267,8.2325,7.9679,8.1149,190200.0],["1994-04-15",8.1443,8.1443,7.9973,8.0267,748050.0],["1994-04-18",8.0561,8.0855,7.9385,8.0267,221550.0],["1994-04-19",8.0267,8.1149,7.9091,7.9973,465300.0],["1994-04-20",8.0561,8.0855,7.9973,8.0267,121050.0],["1994-04-21",8.0561,8.2031,8.0267,8.1149,207000.0],["1994-04-22",8.2031,8.2913,8.1737,8.1737,174450.0],["1994-04-25",8.1737,8.4677,8.1737,8.4383,264150.0],["1994-04-26",8.3795,8.4089,8.3207,8.3207,198000.0],["1994-04-28",8.3501,8.4089,8.3207,8.4089,110100.0],["1994-04-29",8.3795,8.4089,8.3501,8.3795,138600.0],["1994-05-02",8.3795,8.3795,8.2325,8.3501,262650.0],["1994-05-03",8.3795,8.3795,8.2325,8.2913,105900.0],["1994-05-04",8.2913,8.3207,8.2031,8.2325,201450.0],["1994-05-05",8.2325,8.2325,8.1737,8.2031,112650.0],["1994-05-06",8.1149,8.1443,8.0561,8.0855,103050.0],["1994-05-09",8.0855,8.1149,7.9679,7.9679,281100.0],["1994-05-10",7.9679,8.2031,7.9679,8.2031,219750.0],["1994-05-11",8.2031,8.2325,8.1737,8.2031,169500.0],["1994-05-12",8.2031,8.2325,8.1737,8.2031,88650.0],["1994-05-13",8.1737,8.2031,8.1443,8.1737,84600.0],["1994-05-16",8.1443,8.2031,8.1443,8.2031,118650.0],["1994-05-17",8.2031,8.3501,8.1737,8.3207,121950.0],["1994-05-18",8.2619,8.2913,8.1737,8.1737,156000.0],["1994-05-19",8.1737,8.2031,8.1443,8.2031,156450.0],["1994-05-20",8.1443,8.2031,8.1149,8.2031,203400.0],["1994-05-23",8.1443,8.1737,8.0267,8.0267,151800.0],["1994-05-24",8.0561,8.2619,8.0561,8.2031,202200.0],["1994-05-25",8.1737,8.2913,8.1443,8.2913,120150.0],["1994-05-26",8.2913,8.2913,8.2325,8.2619,77250.0],["1994-05-27",8.2031,8.2325,8.1149,8.1737,105450.0],["1994-05-31",8.1443,8.2619,8.1149,8.2031,159750.0],["1994-06-01",8.1443,8.1737,8.0855,8.1443,158550.0],["1994-06-02",8.1533,8.2423,8.1533,8.2126,108750.0],["1994-06-03",8.2423,8.2719,8.183,8.183,123450.0],["1994-06-06",8.2423,8.2719,8.183,8.2126,151500.0],["1994-06-07",8.2126,8.2719,8.2126,8.2423,80100.0],["1994-06-08",8.2423,8.3608,8.2126,8.2126,224100.0],["1994-06-09",8.2126,8.2719,8.183,8.2423,143700.0],["1994-06-10",8.2719,8.2719,8.2126,8.2126,61200.0],["1994-06-13",8.2423,8.2719,8.2126,8.2126,117750.0],["1994-06-14",8.2126,8.3905,8.2126,8.3905,186450.0],["1994-06-15",8.3905,8.5684,8.3905,8.4498,164700.0],["1994-06-16",8.4498,8.5091,8.4201,8.4201,282900.0],["1994-06-17",8.5387,8.687,8.5387,8.5684,447450.0],["1994-06-20",8.5091,8.5684,8.4794,8.5684,111300.0],["1994-06-21",8.5684,8.5684,8.4498,8.4794,94950.0],["1994-06-22",8.5387,8.5684,8.5091,8.5387,276900.0],["1994-06-23",8.4794,8.5091,8.4498,8.4794,86850.0],["1994-06-24",8.4794,8.5091,8.4498,8.4498,241650.0],["1994-06-27",8.4794,8.687,8.4498,8.6573,309450.0],["1994-06-28",8.6277,8.6573,8.4794,8.5387,252300.0],["1994-06-29",8.598,8.6573,8.5091,8.6277,115800.0],["1994-06-30",8.5684,8.5684,8.4794,8.5684,290850.0],["1994-07-01",8.6277,8.6277,8.4794,8.4794,262350.0],["1994-07-05",8.5091,8.5684,8.5091,8.5387,96300.0],["1994-07-06",8.5091,8.6277,8.5091,8.598,81600.0],["1994-07-07",8.598,8.6277,8.5684,8.598,184800.0],["1994-07-08",8.5684,8.687,8.5684,8.687,127650.0],["1994-07-11",8.7166,8.7166,8.5684,8.5684,217800.0],["1994-07-12",8.598,8.6277,8.5091,8.6277,165900.0],["1994-07-13",8.6277,8.6277,8.5387,8.5684,112200.0],["1994-07-14",8.598,8.6573,8.5387,8.5387,204300.0],["1994-07-15",8.5387,8.6277,8.5387,8.5684,114450.0],["1994-07-18",8.6277,8.6277,8.5387,8.5684,82200.0],["1994-07-19",8.5684,8.5684,8.5387,8.5387,112650.0],["1994-07-20",8.5684,8.5684,8.4794,8.5091,38700.0],["1994-07-21",8.5091,8.5387,8.3905,8.4201,211950.0],["1994-07-22",8.4201,8.4201,8.3015,8.4201,161250.0],["1994-07-25",8.4201,8.4201,8.3312,8.3905,90450.0],["1994-07-26",8.3312,8.3608,8.2422,8.3312,232500.0],["1994-07-27",8.3016,8.3312,8.2719,8.3016,63300.0],["1994-07-28",8.2719,8.3016,8.2126,8.3016,272700.0],["1994-07-29",8.3015,8.3905,8.2719,8.3905,257250.0],["1994-08-01",8.3608,8.4498,8.3608,8.4498,556500.0],["1994-08-02",8.4498,8.4498,8.2719,8.2719,255900.0],["1994-08-03",8.3016,8.3905,8.2719,8.3016,148950.0],["1994-08-04",8.2719,8.3312,8.2423,8.2423,121500.0],["1994-08-05",8.2423,8.2423,8.2126,8.2126,105600.0],["1994-08-08",8.2423,8.2719,8.2423,8.2719,79500.0],["1994-08-09",8.2719,8.2719,8.2126,8.2423,155100.0],["1994-08-10",8.3015,8.3312,8.2719,8.3312,63600.0],["1994-08-11",8.3016,8.3016,8.2423,8.2719,733350.0],["1994-08-12",8.2719,8.3312,8.2719,8.3016,637800.0],["1994-08-15",8.3312,8.3312,8.2719,8.3016,255750.0],["1994-08-16",8.3608,8.5387,8.2719,8.5387,295800.0],["1994-08-17",8.4794,8.5684,8.3905,8.5387,271200.0],["1994-08-18",8.5091,8.5387,8.4646,8.4794,209700.0],["1994-08-19",8.5387,8.5387,8.3905,8.4201,201000.0],["1994-08-22",8.3608,8.3905,8.3016,8.3016,123150.0],["1994-08-23",8.3016,8.3905,8.2719,8.3016,407550.0],["1994-08-24",8.3609,8.5091,8.3312,8.5091,142200.0],["1994-08-25",8.5387,8.6277,8.5091,8.5684,175200.0],["1994-08-26",8.6277,8.7759,8.598,8.7759,175650.0],["1994-08-29",8.8056,8.8649,8.5684,8.598,308700.0],["1994-08-30",8.6573,8.7166,8.6277,8.7166,58950.0],["1994-08-31",8.7166,8.7759,8.687,8.7166,257700.0],["1994-09-01",8.6573,8.6573,8.5684,8.598,148200.0],["1994-09-02",8.637,8.6968,8.5772,8.6669,114900.0],["1994-09-06",8.6669,8.6669,8.5175,8.5473,535950.0],["1994-09-07",8.5772,8.5772,8.368,8.368,281400.0],["1994-09-08",8.4278,8.4876,8.3979,8.3979,124200.0],["1994-09-09",8.3979,8.3979,8.3381,8.3381,902700.0],["1994-09-12",8.3381,8.3979,8.3083,8.368,372900.0],["1994-09-13",8.368,8.4278,8.3083,8.368,808500.0],["1994-09-14",8.368,8.3979,8.3381,8.368,149250.0],["1994-09-15",8.3979,8.3979,8.3083,8.368,392550.0],["1994-09-16",8.3382,8.368,8.2784,8.2784,609300.0],["1994-09-19",8.3083,8.3083,8.1588,8.2784,198300.0],["1994-09-20",8.2186,8.3083,8.1887,8.2485,623700.0],["1994-09-21",8.2784,8.3083,8.2485,8.2784,265950.0],["1994-09-22",8.3083,8.368,8.3083,8.368,354600.0],["1994-09-23",8.368,8.3979,8.3083,8.3083,293250.0],["1994-09-26",8.3381,8.4577,8.3083,8.4278,285600.0],["1994-09-27",8.4278,8.5175,8.368,8.5175,261750.0],["1994-09-28",8.5175,8.5473,8.3083,8.3979,218100.0],["1994-09-29",8.4278,8.4577,8.2485,8.2485,185850.0],["1994-09-30",8.2485,8.3979,8.2485,8.3979,283350.0],["1994-10-03",8.4278,8.4278,8.3381,8.368,127500.0],["1994-10-04",8.3979,8.4278,8.3083,8.3381,101250.0],["1994-10-05",8.2784,8.3083,8.2186,8.2784,349050.0],["1994-10-06",8.3382,8.368,8.2784,8.3083,132600.0],["1994-10-07",8.3381,8.368,8.3083,8.3381,99750.0],["1994-10-10",8.3979,8.4577,8.368,8.4278,65550.0],["1994-10-11",8.4278,8.6968,8.4278,8.5473,391800.0],["1994-10-12",8.5772,8.6669,8.5175,8.6071,186900.0],["1994-10-13",8.6669,8.6968,8.5473,8.5772,144750.0],["1994-10-14",8.6071,8.6071,8.5175,8.5473,147450.0],["1994-10-17",8.5473,8.5772,8.4876,8.4876,226350.0],["1994-10-18",8.4278,8.4876,8.3979,8.4577,73500.0],["1994-10-19",8.3979,8.7864,8.3382,8.637,270900.0],["1994-10-20",8.6968,8.7565,8.5473,8.6071,369300.0],["1994-10-21",8.6071,8.6071,8.4876,8.5772,124950.0],["1994-10-24",8.5772,8.637,8.3979,8.3979,98850.0],["1994-10-25",8.4278,8.637,8.368,8.6071,165600.0],["1994-10-26",8.6071,8.6071,8.5473,8.5473,185850.0],["1994-10-27",8.5473,8.6071,8.5473,8.5772,842700.0],["1994-10-28",8.5772,8.6071,8.5473,8.6071,158100.0],["1994-10-31",8.6071,8.6968,8.6071,8.637,175200.0],["1994-11-01",8.6071,8.6669,8.5175,8.5473,126450.0],["1994-11-02",8.5175,8.5772,8.4577,8.4577,109950.0],["1994-11-03",8.4278,8.5772,8.368,8.5175,166500.0],["1994-11-04",8.5473,8.637,8.4876,8.5175,174000.0],["1994-11-07",8.4876,8.5473,8.4577,8.4876,114900.0],["1994-11-08",8.4876,8.5175,8.4577,8.4577,80700.0],["1994-11-09",8.5772,8.637,8.5473,8.6071,207750.0],["1994-11-10",8.6669,8.7267,8.4577,8.4577,136500.0],["1994-11-11",8.4278,8.5175,8.4278,8.4876,205200.0],["1994-11-14",8.5175,8.5175,8.4876,8.5175,58500.0],["1994-11-15",8.5175,8.5175,8.3979,8.4278,335250.0],["1994-11-16",8.3979,8.4577,8.368,8.4577,198000.0],["1994-11-17",8.4577,8.4876,8.4278,8.4577,141600.0],["1994-11-18",8.4577,8.5473,8.4577,8.5473,349050.0],["1994-11-21",8.5473,8.6071,8.4278,8.4876,328650.0],["1994-11-22",8.3979,8.5175,8.368,8.4278,393600.0],["1994-11-23",8.368,8.368,8.2186,8.3083,665550.0],["1994-11-25",8.368,8.4577,8.3381,8.4278,112950.0],["1994-11-28",8.3979,8.4577,8.368,8.368,204000.0],["1994-11-29",8.368,8.3979,8.2485,8.368,159000.0],["1994-11-30",8.3979,8.4278,8.3381,8.368,318600.0],["1994-12-01",8.368,8.368,8.3083,8.3381,162900.0],["1994-12-02",8.3083,8.3382,8.2485,8.3083,111150.0],["1994-12-05",8.3476,8.4078,8.3174,8.3174,64200.0],["1994-12-06",8.3174,8.3476,8.2873,8.2873,89100.0],["1994-12-07",8.2873,8.3476,8.2873,8.3476,146850.0],["1994-12-08",8.3174,8.3476,8.2572,8.2572,146250.0],["1994-12-09",8.2571,8.3174,8.227,8.227,207600.0],["1994-12-12",8.2572,8.2572,8.1667,8.2572,162300.0],["1994-12-13",8.2572,8.438,8.2572,8.4078,187650.0],["1994-12-14",8.438,8.4982,8.438,8.4681,247800.0],["1994-12-15",8.4681,8.6489,8.4681,8.4681,177000.0],["1994-12-16",8.5585,8.5886,8.5284,8.5585,562350.0],["1994-12-19",8.5585,8.6489,8.4982,8.6188,154800.0],["1994-12-20",8.5886,8.7695,8.5585,8.7393,134400.0],["1994-12-21",8.7393,8.7996,8.7092,8.7393,198150.0],["1994-12-22",8.7996,8.8599,8.7393,8.8297,178200.0],["1994-12-23",8.8297,8.8599,8.7393,8.7393,94200.0],["1994-12-27",8.7695,8.9201,8.7695,8.89,67050.0],["1994-12-28",8.8599,8.9201,8.7996,8.89,85050.0],["1994-12-29",8.8599,8.89,8.7996,8.7996,95250.0],["1994-12-30",8.7996,8.8297,8.679,8.679,138150.0],["1995-01-03",8.6188,8.6489,8.5585,8.6489,136050.0],["1995-01-04",8.679,8.7393,8.6489,8.679,127800.0],["1995-01-05",8.6791,8.7393,8.6489,8.7393,87750.0],["1995-01-06",8.7393,8.7695,8.6489,8.7092,352650.0],["1995-01-09",8.6791,8.8297,8.6791,8.7996,83700.0],["1995-01-10",8.7695,8.9503,8.7695,8.89,128700.0],["1995-01-11",8.9201,8.9201,8.6791,8.7393,285450.0],["1995-01-12",8.6791,8.7393,8.6489,8.7393,190650.0],["1995-01-13",8.7695,8.8599,8.7695,8.8599,165450.0],["1995-01-16",8.8297,8.9804,8.8297,8.9201,206550.0],["1995-01-17",8.9201,8.9804,8.89,8.9804,112650.0],["1995-01-18",8.9201,8.9503,8.8599,8.9201,104700.0],["1995-01-19",8.89,8.9201,8.7996,8.7996,61800.0],["1995-01-20",8.8297,8.9201,8.8297,8.9201,160500.0],["1995-01-23",8.8599,8.9804,8.8297,8.9804,149700.0],["1995-01-24",8.9503,9.0407,8.89,8.9201,185100.0],["1995-01-25",8.9503,9.0407,8.89,8.9201,120000.0],["1995-01-26",8.9201,8.9804,8.89,8.9804,102900.0],["1995-01-27",9.0407,9.0708,8.9201,9.0105,187800.0],["1995-01-30",8.9804,9.0105,8.89,8.89,102900.0],["1995-01-31",8.89,9.0407,8.8297,8.8297,128400.0],["1995-02-01",8.89,8.9201,8.8297,8.8297,113850.0],["1995-02-02",8.8297,8.8599,8.7092,8.7393,131850.0],["1995-02-03",8.7996,9.0708,8.7695,8.9503,293400.0],["1995-02-06",8.8599,9.0105,8.8599,8.9503,206550.0],["1995-02-07",9.0105,9.0105,8.9201,9.0105,131250.0],["1995-02-08",9.0105,9.1914,9.0105,9.1311,274350.0],["1995-02-09",9.1311,9.342,9.1311,9.3119,294000.0],["1995-02-10",9.2818,9.3119,9.1612,9.3119,291300.0],["1995-02-13",9.342,9.4023,9.3119,9.3722,134850.0],["1995-02-14",9.3722,9.3722,9.2516,9.342,203400.0],["1995-02-15",9.342,9.4626,9.342,9.4626,347100.0],["1995-02-16",9.4626,9.4626,9.3722,9.4324,208800.0],["1995-02-17",9.4626,9.5228,9.4324,9.4626,267450.0],["1995-02-21",9.4626,9.4927,9.3722,9.4023,225900.0],["1995-02-22",9.4324,9.4324,9.342,9.342,265500.0],["1995-02-23",9.3722,9.4324,9.342,9.4023,279900.0],["1995-02-24",9.4023,9.4324,9.3722,9.4324,162900.0],["1995-02-27",9.4324,9.4324,9.2818,9.342,146700.0],["1995-02-28",9.2818,9.3722,9.2215,9.3722,318300.0],["1995-03-01",9.2818,9.342,9.2516,9.3119,198600.0],["1995-03-02",9.2818,9.2818,9.1612,9.2516,275250.0],["1995-03-03",9.1914,9.3119,9.1914,9.2516,100200.0],["1995-03-06",9.1459,9.389,9.1155,9.389,172800.0],["1995-03-07",9.389,9.389,9.2067,9.3586,125100.0],["1995-03-08",9.3282,9.3586,9.2674,9.3282,145050.0],["1995-03-09",9.2978,9.3282,9.2067,9.2674,104100.0],["1995-03-10",9.3282,9.4801,9.2674,9.4801,151350.0],["1995-03-13",9.4801,9.5409,9.4801,9.5105,94500.0],["1995-03-14",9.4801,9.6017,9.4801,9.5409,178650.0],["1995-03-15",9.5105,9.5713,9.4194,9.4801,129000.0],["1995-03-16",9.5105,9.5713,9.4801,9.5713,52050.0],["1995-03-17",9.5713,9.6017,9.5105,9.5713,368550.0],["1995-03-20",9.5409,9.6928,9.5409,9.5713,413250.0],["1995-03-21",9.5713,9.6624,9.5409,9.6017,453750.0],["1995-03-22",9.6017,9.6017,9.4497,9.4497,145200.0],["1995-03-23",9.4497,9.5105,9.3586,9.4497,139950.0],["1995-03-24",9.4801,9.6017,9.4497,9.4801,188100.0],["1995-03-27",9.5409,9.6624,9.5105,9.5409,155550.0],["1995-03-28",9.6017,9.632,9.5713,9.632,292350.0],["1995-03-29",9.6017,9.7232,9.5713,9.7232,219600.0],["1995-03-30",9.7232,9.7232,9.6017,9.632,114300.0],["1995-03-31",9.632,9.6928,9.5105,9.6928,161400.0],["1995-04-03",9.6928,9.7232,9.6624,9.7232,163650.0],["1995-04-04",9.7232,9.7232,9.632,9.6928,106950.0],["1995-04-05",9.6624,9.6928,9.6017,9.6928,138750.0],["1995-04-06",9.6928,9.7232,9.6624,9.6928,99150.0],["1995-04-07",9.7232,9.7232,9.6624,9.7232,175350.0],["1995-04-10",9.7232,9.7232,9.6017,9.6624,90000.0],["1995-04-11",9.7232,9.7536,9.6624,9.7232,182250.0],["1995-04-12",9.6928,9.6928,9.6017,9.6017,114750.0],["1995-04-13",9.632,9.7232,9.632,9.6928,93450.0],["1995-04-17",9.7232,9.7232,9.5409,9.5409,252750.0],["1995-04-18",9.6017,9.632,9.5409,9.5409,104850.0],["1995-04-19",9.5713,9.632,9.5409,9.5713,220950.0],["1995-04-20",9.6017,9.632,9.5105,9.5713,206100.0],["1995-04-21",9.6928,9.7536,9.6321,9.6624,494850.0],["1995-04-24",9.6928,9.7232,9.5713,9.5713,516150.0],["1995-04-25",9.5409,9.5409,9.5105,9.5105,102900.0],["1995-04-26",9.5713,9.632,9.5105,9.5713,205350.0],["1995-04-27",9.5713,9.5713,9.3586,9.389,171150.0],["1995-04-28",9.4497,9.4497,9.3586,9.4193,191550.0],["1995-05-01",9.389,9.4194,9.237,9.2978,217500.0],["1995-05-02",9.237,9.4193,9.237,9.4193,274050.0],["1995-05-03",9.4801,9.5409,9.4193,9.5105,161700.0],["1995-05-04",9.5409,9.5713,9.389,9.4193,180000.0],["1995-05-05",9.4497,9.4497,9.2674,9.2674,108750.0],["1995-05-08",9.2978,9.4193,9.2978,9.3586,248400.0],["1995-05-09",9.3586,9.5105,9.3282,9.4801,497400.0],["1995-05-10",9.5105,9.5409,9.4194,9.4497,258900.0],["1995-05-11",9.4497,9.4801,9.389,9.389,87150.0],["1995-05-12",9.4194,9.4801,9.389,9.4801,201450.0],["1995-05-15",9.4801,9.632,9.4497,9.5713,78300.0],["1995-05-16",9.6017,9.8144,9.6017,9.6928,223350.0],["1995-05-17",9.6928,9.6928,9.4801,9.5409,152400.0],["1995-05-18",9.5409,9.6017,9.4194,9.4497,104400.0],["1995-05-19",9.4194,9.4801,9.3586,9.389,161400.0],["1995-05-22",9.4497,9.5409,9.389,9.4193,120450.0],["1995-05-23",9.4497,9.4497,9.2674,9.4193,205200.0],["1995-05-24",9.389,9.4801,9.3586,9.4497,88650.0],["1995-05-25",9.4194,9.4497,9.2978,9.389,102450.0],["1995-05-26",9.3586,9.389,9.237,9.3282,160650.0],["1995-05-30",9.3282,9.3586,9.2674,9.2978,173850.0],["1995-05-31",9.2674,9.6017,9.2674,9.5409,688650.0],["1995-06-01",9.4801,9.5409,9.389,9.5105,212250.0],["1995-06-02",9.4801,9.6017,9.389,9.5105,293250.0],["1995-06-05",9.5105,9.632,9.4801,9.6017,230100.0],["1995-06-06",9.6482,9.7401,9.6176,9.6788,404850.0],["1995-06-07",9.6176,9.6482,9.5257,9.5563,114000.0],["1995-06-08",9.6176,9.6482,9.5563,9.587,605250.0],["1995-06-09",9.5563,9.587,9.4951,9.4951,61350.0],["1995-06-12",9.5257,9.6176,9.4644,9.6176,203100.0],["1995-06-13",9.6176,9.6482,9.5563,9.6176,103050.0],["1995-06-14",9.6176,9.6789,9.5257,9.6482,84300.0],["1995-06-15",9.6176,9.6788,9.5257,9.6788,180000.0],["1995-06-16",9.6482,9.6788,9.587,9.6788,526350.0],["1995-06-19",9.7095,9.7095,9.6176,9.7095,127200.0],["1995-06-20",9.6788,9.6788,9.5257,9.6176,115350.0],["1995-06-21",9.6176,9.6176,9.5257,9.5257,141300.0],["1995-06-22",9.5257,9.5257,9.4032,9.4951,438900.0],["1995-06-23",9.4338,9.4951,9.4032,9.4951,317700.0],["1995-06-26",9.4338,9.5257,9.3726,9.3726,107250.0],["1995-06-27",9.4644,9.5257,9.4338,9.4644,335100.0],["1995-06-28",9.4951,9.5563,9.3726,9.4032,226650.0],["1995-06-29",9.4032,9.4032,9.1888,9.25,290100.0],["1995-06-30",9.3113,9.3419,9.25,9.2807,386100.0],["1995-07-03",9.2807,9.3113,9.25,9.2807,189450.0],["1995-07-05",9.3113,9.3113,9.0969,9.1888,869700.0],["1995-07-06",9.25,9.3113,9.2194,9.2807,953100.0],["1995-07-07",9.2807,9.3113,9.1888,9.2194,761400.0],["1995-07-10",9.2194,9.3113,9.2194,9.25,628200.0],["1995-07-11",9.25,9.25,9.1582,9.2194,1361850.0],["1995-07-12",9.2807,9.2807,9.0969,9.1581,385350.0],["1995-07-13",9.1888,9.1888,9.0663,9.0663,605250.0],["1995-07-14",9.0969,9.1275,8.8825,9.0356,712800.0],["1995-07-17",9.0356,9.0356,8.76,8.9437,342600.0],["1995-07-18",8.9437,9.0663,8.9437,9.0663,320700.0],["1995-07-19",9.0356,9.0663,9.005,9.0663,467850.0],["1995-07-20",9.0356,9.1582,9.0356,9.0969,433500.0],["1995-07-21",9.1275,9.1888,9.0969,9.1275,423750.0],["1995-07-24",9.1582,9.25,9.1275,9.2194,355350.0],["1995-07-25",9.1888,9.3113,9.1888,9.2807,202200.0],["1995-07-26",9.25,9.3726,9.1581,9.1888,355500.0],["1995-07-27",9.2194,9.2194,9.1275,9.1888,511050.0],["1995-07-28",9.1888,9.3113,9.1888,9.2807,517350.0],["1995-07-31",9.2194,9.2807,9.2194,9.25,86700.0],["1995-08-01",9.25,9.2807,9.2194,9.2807,479400.0],["1995-08-02",9.2807,9.4032,9.2807,9.3726,517800.0],["1995-08-03",9.3113,9.3419,9.2194,9.2807,252450.0],["1995-08-04",9.2807,9.3113,9.2807,9.3113,172200.0],["1995-08-07",9.3726,9.4338,9.3113,9.3419,436050.0],["1995-08-08",9.3419,9.4032,9.25,9.2807,202200.0],["1995-08-09",9.3113,9.3113,9.25,9.25,235200.0],["1995-08-10",9.3113,9.3726,9.2807,9.2807,161850.0],["1995-08-11",9.2807,9.3113,9.25,9.25,118800.0],["1995-08-14",9.25,9.3726,9.25,9.3726,97050.0],["1995-08-15",9.3419,9.3726,9.2807,9.3726,218850.0],["1995-08-16",9.3726,9.3726,9.2194,9.2807,1264050.0],["1995-08-17",9.2807,9.2807,9.25,9.25,827850.0],["1995-08-18",9.2807,9.3113,9.25,9.3113,550050.0],["1995-08-21",9.3419,9.3726,9.2807,9.2807,446700.0],["1995-08-22",9.2807,9.3726,9.2807,9.3419,1046700.0],["1995-08-23",9.3419,9.4338,9.25,9.4338,1296450.0],["1995-08-24",9.4644,9.6176,9.4338,9.4951,232950.0],["1995-08-25",9.4951,9.7095,9.4951,9.7095,304500.0],["1995-08-28",9.7095,9.7095,9.5563,9.587,280800.0],["1995-08-29",9.587,9.6482,9.5257,9.6482,216600.0],["1995-08-30",9.587,9.6176,9.5563,9.587,222600.0],["1995-08-31",9.6176,9.6789,9.6176,9.6482,140100.0],["1995-09-01",9.6482,9.7095,9.6482,9.7095,66150.0],["1995-09-05",9.7095,9.832,9.7095,9.8014,97800.0],["1995-09-06",9.8483,9.8483,9.7557,9.8483,202650.0],["1995-09-07",9.7865,9.7865,9.7248,9.7557,242700.0],["1995-09-08",9.7865,9.7865,9.7248,9.7557,115050.0],["1995-09-11",9.7248,9.7557,9.6631,9.6939,229500.0],["1995-09-12",9.6939,9.8792,9.6631,9.8792,152700.0],["1995-09-13",9.8174,9.8483,9.7248,9.7248,148350.0],["1995-09-14",9.7557,9.8483,9.7248,9.8483,145350.0],["1995-09-15",9.8792,9.8792,9.6631,9.6631,397500.0],["1995-09-18",9.6322,9.8174,9.6013,9.8174,983100.0],["1995-09-19",9.8174,9.8174,9.7248,9.7865,181350.0],["1995-09-20",9.7557,10.0644,9.7557,10.0335,333750.0],["1995-09-21",10.0335,10.0953,9.91,10.0027,244500.0],["1995-09-22",9.9409,9.9718,9.8483,9.8483,133800.0],["1995-09-25",9.8792,9.9409,9.7865,9.8174,88500.0],["1995-09-26",9.7865,9.9409,9.7865,9.8483,239100.0],["1995-09-27",9.8174,9.91,9.7865,9.8792,239400.0],["1995-09-28",9.8483,9.91,9.8483,9.91,50700.0],["1995-09-29",9.8792,9.9409,9.8483,9.91,212100.0],["1995-10-02",9.9409,10.0027,9.8792,10.0027,214500.0],["1995-10-03",9.9718,10.0026,9.8792,9.9409,181350.0],["1995-10-04",9.91,9.9409,9.7248,9.7557,160200.0],["1995-10-05",9.6939,9.8174,9.6322,9.8174,189150.0],["1995-10-06",9.8174,9.9409,9.7865,9.91,73200.0],["1995-10-09",9.8174,9.8792,9.7865,9.8174,121650.0],["1995-10-10",9.8174,9.91,9.7865,9.8483,297750.0],["1995-10-11",9.8483,9.8792,9.8174,9.8174,183900.0],["1995-10-12",9.8483,9.8483,9.7557,9.7865,93000.0],["1995-10-13",9.7865,9.8483,9.7557,9.7557,264450.0],["1995-10-16",9.7557,9.8174,9.7557,9.7865,1492350.0],["1995-10-17",9.7865,9.91,9.7557,9.8792,258300.0],["1995-10-18",9.8483,9.8792,9.7865,9.8174,169950.0],["1995-10-19",9.8174,9.8792,9.7865,9.8792,806850.0],["1995-10-20",9.8174,9.8792,9.8174,9.8483,163650.0],["1995-10-23",9.8174,9.8483,9.7557,9.8174,152850.0],["1995-10-24",9.8483,9.8792,9.8174,9.8792,109200.0],["1995-10-25",9.8792,9.8792,9.7248,9.8174,232500.0],["1995-10-26",9.7557,9.7865,9.7248,9.7557,221100.0],["1995-10-27",9.7248,9.7557,9.6631,9.7248,129900.0],["1995-10-30",9.7248,9.8483,9.7248,9.8483,135000.0],["1995-10-31",9.8174,9.8483,9.7557,9.7865,172800.0],["1995-11-01",9.7865,9.8483,9.6939,9.7248,355350.0],["1995-11-02",9.7557,9.8174,9.7248,9.7557,564150.0],["1995-11-03",9.8174,9.8483,9.7865,9.8174,602100.0],["1995-11-06",9.7865,9.8792,9.7557,9.7865,252600.0],["1995-11-07",9.7865,9.8174,9.7248,9.7557,227550.0],["1995-11-08",9.7865,9.7865,9.6939,9.7248,249000.0],["1995-11-09",9.7557,9.7557,9.6013,9.6631,167700.0],["1995-11-10",9.6322,9.7248,9.6322,9.7248,717450.0],["1995-11-13",9.7557,9.7557,9.6322,9.6631,178500.0],["1995-11-14",9.6013,9.7557,9.6013,9.7248,291000.0],["1995-11-15",9.6939,9.7865,9.6631,9.7865,84900.0],["1995-11-16",9.7557,9.7557,9.6631,9.7557,219000.0],["1995-11-17",9.7557,9.7557,9.6631,9.7248,214200.0],["1995-11-20",9.7557,9.7557,9.6939,9.7557,130950.0],["1995-11-21",9.7248,9.7865,9.7248,9.7865,146100.0],["1995-11-22",9.7865,9.7865,9.6939,9.6939,93900.0],["1995-11-24",9.7248,9.8174,9.6939,9.7557,94650.0],["1995-11-27",9.7557,9.8174,9.7248,9.7557,178800.0],["1995-11-28",9.6939,9.8174,9.6322,9.7557,394050.0],["1995-11-29",9.7865,9.8792,9.7248,9.8483,319800.0],["1995-11-30",9.8483,10.0644,9.8483,10.0027,284850.0],["1995-12-01",10.0335,10.1261,10.0027,10.0027,321300.0],["1995-12-04",10.0953,10.157,10.0027,10.0027,283500.0],["1995-12-05",9.9409,10.2188,9.91,10.2188,388200.0],["1995-12-06",10.1727,10.2038,10.0483,10.0794,166800.0],["1995-12-07",10.0483,10.1727,10.0172,10.1416,172350.0],["1995-12-08",10.1727,10.2972,10.1416,10.1727,144750.0],["1995-12-11",10.2038,10.3905,10.2038,10.2972,367950.0],["1995-12-12",10.2972,10.4527,10.2349,10.4527,162600.0],["1995-12-13",10.4216,10.4527,10.3283,10.3594,138900.0],["1995-12-14",10.3905,10.4527,10.3594,10.4216,145350.0],["1995-12-15",10.4216,10.4216,10.2349,10.3905,507150.0],["1995-12-18",10.3905,10.3905,10.0483,10.0794,227700.0],["1995-12-19",10.0794,10.3283,10.0172,10.2972,268800.0],["1995-12-20",10.2038,10.266,9.8927,9.9238,305700.0],["1995-12-21",10.0172,10.266,10.0172,10.266,216000.0],["1995-12-22",10.266,10.3283,10.1416,10.1727,129300.0],["1995-12-26",10.2038,10.266,10.1105,10.2038,97500.0],["1995-12-27",10.1105,10.1727,9.9861,10.0483,110100.0],["1995-12-28",10.0172,10.2349,9.9861,10.1105,183300.0],["1995-12-29",10.1416,10.2038,10.0794,10.2038,257700.0],["1996-01-02",10.2038,10.3905,10.1416,10.2972,298500.0],["1996-01-03",10.2972,10.4216,10.266,10.266,262050.0],["1996-01-04",10.2349,10.2972,10.1105,10.1727,211650.0],["1996-01-05",10.1727,10.2038,10.1105,10.1105,131700.0],["1996-01-08",10.0794,10.2038,10.0794,10.1727,50700.0],["1996-01-09",10.1416,10.1727,10.0172,10.0794,179550.0],["1996-01-10",10.0172,10.0483,9.955,10.0172,153300.0],["1996-01-11",10.0483,10.0794,10.0172,10.0794,327300.0],["1996-01-12",10.0794,10.1727,10.0483,10.1416,171300.0],["1996-01-15",10.1416,10.2349,10.1105,10.1416,314400.0],["1996-01-16",10.1416,10.266,10.1105,10.2349,306000.0],["1996-01-17",10.2349,10.3594,10.1727,10.2972,229200.0],["1996-01-18",10.2972,10.3283,10.2349,10.2349,415800.0],["1996-01-19",10.0794,10.2349,10.0794,10.2349,365400.0],["1996-01-22",10.2349,10.4527,10.1727,10.4527,374400.0],["1996-01-23",10.4527,10.4527,10.3283,10.4527,185100.0],["1996-01-24",10.546,10.6705,10.4838,10.6394,279450.0],["1996-01-25",10.6082,10.7016,10.4838,10.7016,176250.0],["1996-01-26",10.6394,10.6394,10.5149,10.6082,142650.0],["1996-01-29",10.7016,10.7327,10.5149,10.6394,336900.0],["1996-01-30",10.7016,10.826,10.5149,10.826,646650.0],["1996-01-31",10.7638,11.0749,10.7327,11.0749,480450.0],["1996-02-01",11.0438,11.0438,10.826,10.9816,155100.0],["1996-02-02",10.9193,11.0438,10.8882,10.8882,203850.0],["1996-02-05",10.8571,11.0438,10.8571,11.0438,346500.0],["1996-02-06",11.0127,11.0438,10.9193,10.9504,124650.0],["1996-02-07",10.9193,11.0127,10.9193,10.9504,149100.0],["1996-02-08",10.8882,11.1993,10.8882,11.1682,372600.0],["1996-02-09",11.1682,11.2615,11.0749,11.106,305850.0],["1996-02-12",11.1682,11.4482,11.1682,11.3549,251700.0],["1996-02-13",11.3238,11.3549,11.0749,11.1371,267600.0],["1996-02-14",11.1371,11.2304,11.106,11.1993,148500.0],["1996-02-15",11.106,11.1371,11.0749,11.106,115500.0],["1996-02-16",11.106,11.106,10.9504,11.0438,560700.0],["1996-02-20",10.9816,11.0127,10.8571,10.9504,192000.0],["1996-02-21",10.9816,11.0127,10.9504,10.9504,427200.0],["1996-02-22",11.0127,11.1993,10.9816,11.1993,201750.0],["1996-02-23",11.2615,11.2615,10.8882,11.0438,340800.0],["1996-02-26",10.9504,10.9816,10.8571,10.8882,332550.0],["1996-02-27",10.826,10.8882,10.6394,10.8882,241200.0],["1996-02-28",10.8882,10.9816,10.6394,10.6394,295050.0],["1996-02-29",10.5771,10.7949,10.546,10.6394,516150.0],["1996-03-01",10.7327,10.7327,10.4838,10.6705,221700.0],["1996-03-04",10.6705,10.8571,10.6394,10.7327,210000.0],["1996-03-05",10.7016,10.8571,10.6394,10.8571,323700.0],["1996-03-06",10.7844,10.8157,10.6276,10.7217,259950.0],["1996-03-07",10.659,10.6903,10.5963,10.659,114750.0],["1996-03-08",10.5649,10.5649,10.4082,10.4709,233550.0],["1996-03-11",10.4082,10.659,10.4082,10.6276,313950.0],["1996-03-12",10.659,10.753,10.5963,10.753,424950.0],["1996-03-13",10.6903,10.7844,10.659,10.7217,173850.0],["1996-03-14",10.753,11.0352,10.6903,10.9725,252150.0],["1996-03-15",11.0038,11.1606,10.9411,11.1292,757200.0],["1996-03-18",11.1606,11.3173,11.0979,11.286,349350.0],["1996-03-19",11.3487,11.5681,11.3487,11.5681,504000.0],["1996-03-20",11.5368,11.6622,11.38,11.38,481650.0],["1996-03-21",11.3487,11.4114,11.1606,11.2546,234300.0],["1996-03-22",11.3173,11.5681,11.2546,11.2546,277650.0],["1996-03-25",11.286,11.3487,11.0979,11.286,695550.0],["1996-03-26",11.2233,11.3487,11.2233,11.286,465450.0],["1996-03-27",11.3173,11.3173,11.0979,11.1292,245250.0],["1996-03-28",11.0665,11.2233,10.9725,11.2233,437400.0],["1996-03-29",11.2546,11.3487,11.1919,11.286,302550.0],["1996-04-01",11.3173,11.3487,11.1919,11.2546,257550.0],["1996-04-02",11.3487,11.3487,11.2546,11.286,330450.0],["1996-04-03",11.2233,11.286,11.1606,11.2546,187200.0],["1996-04-04",11.2546,11.4427,11.2233,11.4114,336450.0],["1996-04-08",11.4114,11.4114,11.1606,11.2546,369900.0],["1996-04-09",11.1919,11.1919,11.0665,11.1292,319500.0],["1996-04-10",11.0979,11.1919,11.0038,11.1292,362400.0],["1996-04-11",11.0979,11.1606,10.8157,11.0979,250200.0],["1996-04-12",11.0665,11.2546,11.0038,11.2233,164100.0],["1996-04-15",11.1919,11.2233,11.0352,11.0979,145650.0],["1996-04-16",11.1919,11.1919,11.0665,11.1606,125850.0],["1996-04-17",11.1606,11.286,11.1606,11.286,193350.0],["1996-04-18",11.3173,11.3173,11.0352,11.0352,150450.0],["1996-04-19",11.0665,11.2546,11.0352,11.1919,192300.0],["1996-04-22",11.1919,11.286,11.0665,11.0979,143550.0],["1996-04-23",11.1919,11.1919,11.0665,11.0979,115650.0],["1996-04-24",11.1292,11.1292,11.0665,11.0979,166050.0],["1996-04-25",11.0665,11.1292,11.0352,11.0979,623100.0],["1996-04-26",11.1292,11.1606,11.0352,11.0979,501600.0],["1996-04-29",11.0665,11.1292,11.0665,11.0979,77100.0],["1996-04-30",11.0665,11.0979,11.0038,11.0979,143400.0],["1996-05-01",11.0665,11.1919,11.0352,11.0352,206100.0],["1996-05-02",11.0352,11.0979,10.9098,10.9411,191850.0],["1996-05-03",10.9098,11.0665,10.7844,10.8157,292800.0],["1996-05-06",10.8784,11.0038,10.7217,10.9411,1066350.0],["1996-05-07",11.0038,11.0038,10.753,10.753,232200.0],["1996-05-08",10.753,11.0352,10.6903,11.0352,621600.0],["1996-05-09",10.9725,11.0038,10.9098,11.0038,207600.0],["1996-05-10",11.0038,11.0352,10.9725,11.0038,112050.0],["1996-05-13",10.9725,11.0352,10.9411,11.0352,222150.0],["1996-05-14",11.0665,11.3487,10.9411,11.2546,429750.0],["1996-05-15",11.2233,11.38,11.2233,11.3173,439350.0],["1996-05-16",11.286,11.3173,11.2233,11.3173,142350.0],["1996-05-17",11.3173,11.3487,11.2546,11.3173,348000.0],["1996-05-20",11.3487,11.38,11.1919,11.3487,88800.0],["1996-05-21",11.3487,11.4427,11.286,11.3173,225300.0],["1996-05-22",11.38,11.4427,11.3487,11.38,195300.0],["1996-05-23",11.4114,11.4114,11.3487,11.3487,199350.0],["1996-05-24",11.38,11.4741,11.3487,11.4114,138000.0],["1996-05-28",11.4114,11.4427,11.2546,11.3173,158250.0],["1996-05-29",11.286,11.38,11.2546,11.2546,155100.0],["1996-05-30",11.2546,11.5054,11.2546,11.38,202350.0],["1996-05-31",11.5368,11.5368,11.3487,11.4114,396300.0],["1996-06-03",11.38,11.5995,11.38,11.5054,204900.0],["1996-06-04",11.5054,11.5054,11.4114,11.4114,203550.0],["1996-06-05",11.4644,11.6539,11.4013,11.6224,197700.0],["1996-06-06",11.7171,11.7171,11.5276,11.5276,129600.0],["1996-06-07",11.4644,11.6224,11.3697,11.6224,277050.0],["1996-06-10",11.5908,11.5908,11.4329,11.496,80100.0],["1996-06-11",11.5908,11.7803,11.5592,11.5592,201150.0],["1996-06-12",11.5276,11.5908,11.4644,11.5592,101100.0],["1996-06-13",11.5276,11.6855,11.496,11.6539,212100.0],["1996-06-14",11.6224,11.6224,11.5908,11.6224,169200.0],["1996-06-17",11.5908,11.7487,11.5908,11.6855,256500.0],["1996-06-18",11.7487,11.7487,11.6539,11.6539,174600.0],["1996-06-19",11.6855,11.8434,11.6224,11.6539,148050.0],["1996-06-20",11.7171,11.7487,11.6539,11.7171,309000.0],["1996-06-21",11.7487,11.7803,11.5908,11.6539,400350.0],["1996-06-24",11.5592,11.6224,11.496,11.5276,213600.0],["1996-06-25",11.5276,11.7803,11.5276,11.7803,246150.0],["1996-06-26",11.7803,11.8119,11.5592,11.5592,165300.0],["1996-06-27",11.5592,11.7171,11.5276,11.7171,147000.0],["1996-06-28",11.7803,11.7803,11.5592,11.5592,221550.0],["1996-07-01",11.6224,11.6224,11.5592,11.5592,185100.0],["1996-07-02",11.5592,11.7171,11.5276,11.7171,404700.0],["1996-07-03",11.7171,11.7171,11.5908,11.6855,155550.0],["1996-07-05",11.5908,11.6224,11.4329,11.4644,75450.0],["1996-07-08",11.4013,11.5276,11.3381,11.4329,122700.0],["1996-07-09",11.4013,11.4644,11.3697,11.4644,132000.0],["1996-07-10",11.4013,11.5276,11.3697,11.496,272100.0],["1996-07-11",11.5276,11.5276,11.1802,11.3381,143850.0],["1996-07-12",11.275,11.275,11.1486,11.275,182400.0],["1996-07-15",11.2434,11.2434,10.896,10.9591,220650.0],["1996-07-16",10.9591,10.9591,10.4854,10.8328,690900.0],["1996-07-17",10.896,10.896,10.6117,10.6433,597150.0],["1996-07-18",10.6433,10.8012,10.6433,10.7696,358050.0],["1996-07-19",10.738,10.7696,10.6117,10.7696,492750.0],["1996-07-22",10.738,10.7696,10.6117,10.738,411900.0],["1996-07-23",10.7696,10.8644,10.6433,10.8328,408450.0],["1996-07-24",10.738,10.8328,10.6749,10.7696,265800.0],["1996-07-25",10.8012,10.8012,10.6749,10.738,184650.0],["1996-07-26",10.8012,10.8328,10.6117,10.6433,426600.0],["1996-07-29",10.6749,10.7065,10.6117,10.6117,194250.0],["1996-07-30",10.6117,10.738,10.5801,10.6749,268200.0],["1996-07-31",10.6433,10.8012,10.6433,10.7065,418350.0],["1996-08-01",10.7065,10.8328,10.6433,10.738,401850.0],["1996-08-02",10.8644,11.0223,10.8328,11.0223,377850.0],["1996-08-05",11.0223,11.0223,10.9591,10.9907,265650.0],["1996-08-06",10.9275,10.9907,10.8644,10.9907,427350.0],["1996-08-07",10.9907,10.9907,10.896,10.9907,190200.0],["1996-08-08",10.9591,11.0223,10.8644,10.9275,104400.0],["1996-08-09",10.9591,10.9907,10.9275,10.9907,214950.0],["1996-08-12",10.9591,10.9591,10.8328,10.8644,226650.0],["1996-08-13",10.8644,10.9591,10.8328,10.8644,354000.0],["1996-08-14",10.8328,10.896,10.8328,10.8328,89850.0],["1996-08-15",10.8012,10.8644,10.8012,10.8328,203250.0],["1996-08-16",10.896,10.9907,10.8644,10.9907,189450.0],["1996-08-19",10.9907,11.0223,10.9275,10.9907,167400.0],["1996-08-20",10.9591,10.9907,10.9591,10.9591,176400.0],["1996-08-21",10.9591,10.9591,10.896,10.9275,344250.0],["1996-08-22",10.896,10.9591,10.8644,10.896,237900.0],["1996-08-23",10.896,10.896,10.8012,10.8012,246750.0],["1996-08-26",10.8328,10.8328,10.7696,10.8012,441750.0],["1996-08-27",10.7696,11.0539,10.7696,10.896,313800.0],["1996-08-28",10.8328,10.9275,10.7696,10.8644,137250.0],["1996-08-29",10.8644,10.9275,10.8012,10.896,549750.0],["1996-08-30",10.9275,10.9591,10.8012,10.8328,136350.0],["1996-09-03",10.7696,10.896,10.7065,10.8328,228150.0],["1996-09-04",10.8226,10.9181,10.8226,10.9181,164700.0],["1996-09-05",10.8863,10.9181,10.8863,10.9181,256500.0],["1996-09-06",10.9181,10.9181,10.8226,10.8544,202050.0],["1996-09-09",10.8863,10.9181,10.8226,10.9181,173400.0],["1996-09-10",10.9499,11.0136,10.8226,11.0136,268650.0],["1996-09-11",11.0136,11.0136,10.9499,11.0136,236850.0],["1996-09-12",11.0773,11.1091,10.9181,10.9818,321300.0],["1996-09-13",10.9818,11.0454,10.9181,11.0136,430200.0],["1996-09-16",11.0773,11.2046,11.0136,11.1728,358200.0],["1996-09-17",11.1728,11.2046,11.0454,11.0773,395100.0],["1996-09-18",11.0454,11.0773,10.9499,11.0454,403350.0],["1996-09-19",11.0136,11.0454,10.9818,11.0136,258300.0],["1996-09-20",11.0773,11.0773,10.9181,10.9181,503100.0],["1996-09-23",10.9181,11.0136,10.8544,10.9499,237750.0],["1996-09-24",10.9818,11.0136,10.8863,10.9181,194700.0],["1996-09-25",10.9818,11.0773,10.8863,11.0773,658800.0],["1996-09-26",11.1409,11.1727,11.0773,11.1091,482400.0],["1996-09-27",11.1409,11.1409,11.0454,11.1091,340500.0],["1996-09-30",11.1409,11.3319,11.1091,11.1409,499500.0],["1996-10-01",11.1091,11.2682,11.1091,11.2364,294750.0],["1996-10-02",11.3001,11.3001,11.1728,11.1728,79800.0],["1996-10-03",11.2046,11.2046,11.0454,11.1728,139650.0],["1996-10-04",11.1728,11.3001,11.1409,11.2364,190200.0],["1996-10-07",11.2364,11.2364,11.1091,11.1728,217050.0],["1996-10-08",11.2364,11.2364,11.1409,11.1728,246300.0],["1996-10-09",11.1409,11.2046,11.0773,11.2046,292500.0],["1996-10-10",11.2046,11.2046,11.1091,11.1409,622500.0],["1996-10-11",11.1727,11.1727,11.0454,11.1091,402150.0],["1996-10-14",11.0773,11.1409,11.0454,11.0454,54900.0],["1996-10-15",11.0773,11.1409,11.0454,11.1409,226200.0],["1996-10-16",11.1728,11.2364,11.0454,11.2364,321000.0],["1996-10-17",11.2364,11.2364,11.1728,11.2364,229650.0],["1996-10-18",11.2364,11.2364,11.1728,11.1728,259350.0],["1996-10-21",11.2046,11.2364,11.1409,11.2364,355350.0],["1996-10-22",11.2046,11.2364,11.1409,11.1409,157500.0],["1996-10-23",11.1728,11.2046,11.1409,11.1728,167550.0],["1996-10-24",11.1728,11.2046,11.1409,11.1728,442800.0],["1996-10-25",11.1409,11.2682,11.1409,11.2364,365100.0],["1996-10-28",11.2046,11.2364,11.1409,11.1409,303900.0],["1996-10-29",11.1728,11.2364,11.1091,11.1728,430650.0],["1996-10-30",11.2046,11.2364,11.0454,11.1409,385500.0],["1996-10-31",11.1091,11.1728,11.0773,11.1409,276000.0],["1996-11-01",11.1728,11.2046,11.1091,11.1409,257400.0],["1996-11-04",11.1728,11.3637,11.1409,11.1728,315150.0],["1996-11-05",11.2364,11.3956,11.2046,11.2682,357000.0],["1996-11-06",11.3001,11.3001,11.1728,11.2364,237600.0],["1996-11-07",11.2364,11.3956,11.2364,11.3319,308850.0],["1996-11-08",11.3956,11.4911,11.3001,11.4911,112200.0],["1996-11-11",11.4274,11.4911,11.3956,11.4274,115950.0],["1996-11-12",11.4911,11.4911,11.3637,11.3956,134700.0],["1996-11-13",11.4274,11.4274,11.3319,11.3956,320850.0],["1996-11-14",11.3956,11.3956,11.3319,11.3319,187050.0],["1996-11-15",11.3637,11.3956,11.2364,11.3319,356700.0],["1996-11-18",11.3637,11.3637,11.2046,11.2364,428100.0],["1996-11-19",11.2682,11.3319,11.1409,11.2682,449700.0],["1996-11-20",11.3001,11.6184,11.2682,11.5866,968100.0],["1996-11-21",11.7139,11.7775,11.5866,11.6184,346500.0],["1996-11-22",11.6502,11.6821,11.5866,11.5866,238200.0],["1996-11-25",11.6184,11.9049,11.5866,11.9049,319200.0],["1996-11-26",11.9685,12.0959,11.7457,11.8412,813300.0],["1996-11-27",11.873,11.873,11.5866,11.5866,296400.0],["1996-11-29",11.6184,11.6502,11.4592,11.4592,100800.0],["1996-12-02",11.5229,11.9049,11.4911,11.9049,235950.0],["1996-12-03",11.8412,11.9367,11.5547,11.5547,216900.0],["1996-12-04",11.5765,11.7369,11.3841,11.5445,286200.0],["1996-12-05",11.5124,11.5124,11.4162,11.4803,331050.0],["1996-12-06",11.4162,11.4483,11.32,11.4483,437700.0],["1996-12-09",11.4483,11.4483,11.3521,11.4483,264300.0],["1996-12-10",11.4803,11.5765,11.4483,11.4483,321750.0],["1996-12-11",11.4803,11.4803,11.2559,11.4162,216750.0],["1996-12-12",11.4803,11.5124,11.3841,11.4162,532200.0],["1996-12-13",11.3841,11.4803,11.2879,11.4162,315150.0],["1996-12-16",11.4803,11.5445,11.3841,11.3841,430500.0],["1996-12-17",11.3521,11.4483,11.2879,11.3521,413550.0],["1996-12-18",11.32,11.4803,11.2879,11.3521,472800.0],["1996-12-19",11.3841,11.5124,11.2879,11.5124,269700.0],["1996-12-20",11.7048,11.7048,11.4803,11.6407,403950.0],["1996-12-23",11.6727,11.6727,11.3841,11.6086,213450.0],["1996-12-24",11.6727,11.7048,11.6407,11.6727,48750.0],["1996-12-26",11.6727,11.7689,11.6086,11.7369,176400.0],["1996-12-27",11.801,11.8331,11.6086,11.6407,167850.0],["1996-12-30",11.6727,11.7689,11.5445,11.5765,197400.0],["1996-12-31",11.5445,11.5765,11.4162,11.4162,317550.0],["1997-01-02",11.3841,11.4803,11.2238,11.4483,240000.0],["1997-01-03",11.5124,11.5765,11.4803,11.5445,568050.0],["1997-01-06",11.6086,11.6086,11.32,11.4162,548700.0],["1997-01-07",11.3521,11.4483,11.2238,11.32,735600.0],["1997-01-08",11.4162,11.4162,11.0634,11.2238,379800.0],["1997-01-09",11.2559,11.4162,11.2559,11.3521,190950.0],["1997-01-10",11.2879,11.3521,11.1917,11.3521,228600.0],["1997-01-13",11.3841,11.4162,11.1276,11.3521,319200.0],["1997-01-14",11.3841,11.6086,11.3521,11.4803,433800.0],["1997-01-15",11.4803,11.4803,11.3521,11.3521,121800.0],["1997-01-16",11.3841,11.3841,11.2238,11.2879,295950.0],["1997-01-17",11.3521,11.5124,11.32,11.5124,279450.0],["1997-01-20",11.4483,11.5765,11.4483,11.5445,234000.0],["1997-01-21",11.4483,11.6407,11.3521,11.6086,307800.0],["1997-01-22",11.5445,11.5765,11.2879,11.4162,526350.0],["1997-01-23",11.3521,11.3841,11.0955,11.1597,708300.0],["1997-01-24",11.1917,11.2238,11.0314,11.2238,760800.0],["1997-01-27",11.1917,11.2879,11.0634,11.2238,538200.0],["1997-01-28",11.2238,11.2558,11.0955,11.1276,258150.0],["1997-01-29",11.0955,11.1917,11.0314,11.1917,628500.0],["1997-01-30",11.2238,11.2238,11.0634,11.1917,291300.0],["1997-01-31",11.1917,11.32,11.1917,11.32,604650.0],["1997-02-03",11.32,11.4162,11.2879,11.3841,549300.0],["1997-02-04",11.3521,11.4162,11.32,11.4162,284250.0],["1997-02-05",11.4162,11.4803,11.2879,11.3521,327900.0],["1997-02-06",11.3841,11.4162,11.2238,11.3841,355050.0],["1997-02-07",11.3841,11.6086,11.2879,11.5765,408450.0],["1997-02-10",11.5765,11.6727,11.4483,11.5445,220800.0],["1997-02-11",11.5445,11.6407,11.3841,11.6086,284400.0],["1997-02-12",11.6086,11.801,11.5765,11.6727,191250.0],["1997-02-13",11.7048,11.801,11.6086,11.801,416850.0],["1997-02-14",11.7369,11.7689,11.6407,11.7048,207150.0],["1997-02-18",11.7048,11.8331,11.6086,11.8331,502650.0],["1997-02-19",11.7689,11.8651,11.7048,11.8331,381150.0],["1997-02-20",11.8331,11.8331,11.6727,11.801,586350.0],["1997-02-21",11.801,11.8651,11.7369,11.8651,456150.0],["1997-02-24",11.8331,12.25,11.8331,12.1858,428250.0],["1997-02-25",12.1858,12.2179,11.9293,12.1217,710100.0],["1997-02-26",12.0896,12.2179,11.9293,12.2179,583800.0],["1997-02-27",12.1538,12.1538,12.0576,12.1538,306150.0],["1997-02-28",12.0896,12.1217,11.9613,11.9934,335550.0],["1997-03-03",11.9613,12.0896,11.9613,12.0576,495750.0],["1997-03-04",12.0576,12.0896,11.9774,12.0576,354000.0],["1997-03-05",11.989,12.1829,11.9244,12.1506,1954500.0],["1997-03-06",12.2153,12.2476,12.086,12.2476,567900.0],["1997-03-07",12.1506,12.3768,12.1506,12.3445,390150.0],["1997-03-10",12.3768,12.4092,12.2799,12.4092,180750.0],["1997-03-11",12.3768,12.3768,12.086,12.1506,376200.0],["1997-03-12",12.1506,12.2476,12.1506,12.2476,411600.0],["1997-03-13",12.2153,12.4091,12.086,12.1829,257100.0],["1997-03-14",12.1829,12.3768,12.1829,12.3445,315600.0],["1997-03-17",12.3445,12.4738,12.1829,12.4092,237450.0],["1997-03-18",12.4091,12.4738,12.1829,12.3768,202500.0],["1997-03-19",12.3445,12.3768,12.1183,12.3445,174900.0],["1997-03-20",12.3445,12.3445,12.1506,12.2476,200400.0],["1997-03-21",12.2476,12.2476,12.1829,12.2476,332250.0],["1997-03-24",12.2799,12.4415,12.2799,12.3445,304800.0],["1997-03-25",12.3768,12.4091,12.2799,12.3445,216000.0],["1997-03-26",12.3768,12.3768,12.2799,12.3768,256050.0],["1997-03-27",12.4091,12.4091,12.086,12.1506,167850.0],["1997-03-31",12.1506,12.1829,11.9567,12.0537,346500.0],["1997-04-01",11.989,11.989,11.7628,11.9244,340350.0],["1997-04-02",11.8921,11.9244,11.6982,11.8598,402900.0],["1997-04-03",11.7628,11.8275,11.6336,11.6982,240000.0],["1997-04-04",11.5689,11.7305,11.5689,11.6982,348150.0],["1997-04-07",11.7305,11.8275,11.6982,11.7952,376650.0],["1997-04-08",11.7305,11.8598,11.6013,11.8598,325500.0],["1997-04-09",11.8921,11.8921,11.7628,11.8275,148200.0],["1997-04-10",11.7952,12.1506,11.7628,12.0214,264150.0],["1997-04-11",12.1183,12.1183,11.6659,11.6982,346200.0],["1997-04-14",11.6336,11.7305,11.6013,11.6982,121650.0],["1997-04-15",11.8275,11.9244,11.6336,11.9244,170100.0],["1997-04-16",11.8275,12.1668,11.7305,12.1668,232900.0],["1997-04-17",12.1668,12.2637,11.9729,12.0214,240600.0],["1997-04-18",12.0214,12.3607,12.0214,12.3607,222900.0],["1997-04-21",12.3607,12.3607,11.9729,12.1668,186000.0],["1997-04-22",12.1668,12.1668,11.9729,12.1668,196600.0],["1997-04-23",12.2153,12.3122,12.1668,12.3122,218300.0],["1997-04-24",12.3607,12.3607,12.0214,12.1668,149500.0],["1997-04-25",12.2153,12.2637,12.0698,12.2153,92100.0],["1997-04-28",12.2153,12.5546,12.1668,12.4092,208600.0],["1997-04-29",12.4091,12.4576,12.2637,12.4576,161500.0],["1997-04-30",12.5061,12.7969,12.5061,12.5546,251800.0],["1997-05-01",12.5546,12.7,12.4091,12.5061,132200.0],["1997-05-02",12.5546,12.7485,12.5061,12.7485,152600.0],["1997-05-05",12.7,13.1847,12.7,13.1362,234600.0],["1997-05-06",13.0393,13.0878,12.7969,12.9908,257500.0],["1997-05-07",13.0878,13.1362,12.7485,12.8454,172400.0],["1997-05-08",12.7485,13.0393,12.7,12.9908,228000.0],["1997-05-09",12.9908,13.0878,12.8454,12.9908,292300.0],["1997-05-12",12.9908,13.1362,12.9423,13.1362,170800.0],["1997-05-13",13.1362,13.1362,12.8454,13.0393,208200.0],["1997-05-14",13.1362,13.1362,12.8454,12.9908,271000.0],["1997-05-15",12.8939,13.0393,12.8454,13.0393,264100.0],["1997-05-16",12.9908,12.9908,12.7969,12.9908,191800.0],["1997-05-19",12.8939,12.9908,12.7969,12.9908,86800.0],["1997-05-20",12.9423,13.0878,12.7969,13.0878,278600.0],["1997-05-21",12.9908,12.9908,12.8939,12.9908,183200.0],["1997-05-22",12.9424,12.9908,12.8454,12.9424,202600.0],["1997-05-23",12.9424,12.9908,12.7969,12.9908,169100.0],["1997-05-27",12.9908,12.9908,12.8939,12.9908,283300.0],["1997-05-28",12.8939,12.9908,12.7969,12.9424,216900.0],["1997-05-29",12.9423,13.0878,12.8939,13.0878,205800.0],["1997-05-30",12.9424,12.9908,12.8939,12.9908,286200.0],["1997-06-02",13.0878,13.1362,12.9423,13.0878,258200.0],["1997-06-03",12.9908,13.1847,12.9423,13.1362,192500.0],["1997-06-04",13.0835,13.1812,12.9859,12.9859,509400.0],["1997-06-05",12.8882,13.1812,12.8882,13.1812,243500.0],["1997-06-06",13.1812,13.3276,13.0835,13.3276,168800.0],["1997-06-09",13.3276,13.4741,13.1812,13.4741,198100.0],["1997-06-10",13.5717,13.7182,13.4252,13.6693,348000.0],["1997-06-11",13.767,13.767,13.3276,13.3764,270100.0],["1997-06-12",13.4253,13.4741,13.3276,13.4741,336600.0],["1997-06-13",13.4741,13.6205,13.4253,13.5229,332400.0],["1997-06-16",13.5717,13.6205,13.3276,13.5229,178400.0],["1997-06-17",13.5229,13.6205,13.3276,13.5229,275200.0],["1997-06-18",13.4253,13.4741,13.23,13.4741,322200.0],["1997-06-19",13.5229,13.767,13.4253,13.6205,223500.0],["1997-06-20",13.6693,13.6693,13.5229,13.6205,374800.0],["1997-06-23",13.5229,13.5717,13.2788,13.3276,390900.0],["1997-06-24",13.3032,13.8402,13.23,13.8402,336000.0],["1997-06-25",13.8402,13.8402,13.4741,13.5473,301200.0],["1997-06-26",13.6693,13.6693,13.4253,13.5229,333000.0],["1997-06-27",13.5717,13.6205,13.4253,13.4741,169400.0],["1997-06-30",13.5473,13.5961,13.2056,13.23,359200.0],["1997-07-01",13.3276,13.7182,13.3032,13.5717,252100.0],["1997-07-02",13.6693,13.6693,13.4008,13.6693,173800.0],["1997-07-03",13.767,14.0111,13.767,13.9134,295600.0],["1997-07-07",13.9134,13.9134,13.5717,13.5961,373100.0],["1997-07-08",13.5229,13.5717,13.3764,13.4741,573800.0],["1997-07-09",13.4497,13.4741,13.1812,13.3276,657400.0],["1997-07-10",13.2544,13.352,13.1812,13.352,282700.0],["1997-07-11",13.4497,13.6449,13.4253,13.6449,214600.0],["1997-07-14",13.5717,13.5961,13.2788,13.4497,262500.0],["1997-07-15",13.4741,13.4741,13.1812,13.4741,194900.0],["1997-07-16",13.4497,13.5473,13.3032,13.4497,169300.0],["1997-07-17",13.4497,13.4497,13.2056,13.352,240300.0],["1997-07-18",13.3276,13.3764,12.8394,12.8638,342300.0],["1997-07-21",12.9615,13.3764,12.9127,13.2788,260800.0],["1997-07-22",13.2788,13.3032,12.9371,13.1567,332000.0],["1997-07-23",13.0591,13.1567,12.7906,13.0835,372300.0],["1997-07-24",12.8882,13.2056,12.8394,13.1812,386000.0],["1997-07-25",13.1567,13.1812,12.8394,12.9859,610900.0],["1997-07-28",12.9859,13.0103,12.815,12.8882,554600.0],["1997-07-29",12.815,12.9615,12.6197,12.9615,622800.0],["1997-07-30",12.9615,13.0835,12.7662,12.8394,493300.0],["1997-07-31",12.7906,12.8638,12.5953,12.7418,336800.0],["1997-08-01",12.7418,12.8638,12.5709,12.7906,367700.0],["1997-08-04",12.7906,12.9127,12.6686,12.9127,160500.0],["1997-08-05",12.9371,12.9371,12.6686,12.7662,202300.0],["1997-08-06",12.8394,12.8394,12.6197,12.815,180000.0],["1997-08-07",12.7906,12.9371,12.6441,12.7418,285800.0],["1997-08-08",12.5953,12.7174,12.4733,12.693,567100.0],["1997-08-11",12.5953,12.6686,12.4245,12.6686,404600.0],["1997-08-12",12.693,12.7662,12.5953,12.6686,252400.0],["1997-08-13",12.6441,12.6441,12.4001,12.5465,251500.0],["1997-08-14",12.5465,12.5465,12.3512,12.4977,299200.0],["1997-08-15",12.3512,12.5221,12.2536,12.3756,309400.0],["1997-08-18",12.3268,12.4245,12.156,12.4245,221800.0],["1997-08-19",12.3756,12.4489,12.2536,12.4245,465200.0],["1997-08-20",12.3268,12.3512,12.156,12.278,629400.0],["1997-08-21",12.278,12.3512,12.2048,12.2292,268200.0],["1997-08-22",12.1315,12.3024,12.1071,12.3024,415100.0],["1997-08-25",12.3268,12.3268,12.156,12.278,224500.0],["1997-08-26",12.3024,12.3756,12.1804,12.3024,330100.0],["1997-08-27",12.2048,12.2536,12.0827,12.1315,219900.0],["1997-08-28",12.1071,12.3024,11.863,12.0827,442400.0],["1997-08-29",12.0827,12.1071,11.9607,12.0583,187400.0],["1997-09-02",12.0339,12.3512,12.0339,12.3024,235400.0],["1997-09-03",12.3477,12.3723,12.1017,12.1755,326400.0],["1997-09-04",12.2001,12.2985,12.1017,12.2001,356800.0],["1997-09-05",12.2493,12.2985,12.0033,12.0525,493700.0],["1997-09-08",12.1509,12.2001,12.0279,12.1755,193100.0],["1997-09-09",12.1755,12.2247,11.9787,12.1755,398700.0],["1997-09-10",12.1017,12.2001,12.0033,12.0279,180500.0],["1997-09-11",11.9295,12.1509,11.8065,12.1509,508100.0],["1997-09-12",12.1263,12.1509,11.9049,12.0525,692100.0],["1997-09-15",12.0033,12.1755,11.9541,12.1509,353800.0],["1997-09-16",12.1263,12.569,12.1263,12.569,628700.0],["1997-09-17",12.5936,12.6428,12.4461,12.5444,360800.0],["1997-09-18",12.5444,12.5936,12.3477,12.4953,369200.0],["1997-09-19",12.4952,12.6428,12.3969,12.6182,571700.0],["1997-09-22",12.6674,12.6674,12.2247,12.4953,351600.0],["1997-09-23",12.4461,12.5444,12.2493,12.4215,217800.0],["1997-09-24",12.4953,12.569,12.2985,12.3231,251500.0],["1997-09-25",12.2493,12.3231,12.2001,12.3231,459400.0],["1997-09-26",12.3231,12.3231,12.1263,12.1263,382300.0],["1997-09-29",12.1755,12.1755,12.0279,12.1017,433200.0],["1997-09-30",12.0525,12.2493,12.0033,12.1263,480500.0],["1997-10-01",12.2001,12.3723,12.1509,12.3477,896700.0],["1997-10-02",12.3477,12.7658,12.2985,12.7658,570100.0],["1997-10-03",12.7658,12.8396,12.5198,12.692,366400.0],["1997-10-06",12.5936,12.815,12.5936,12.815,256000.0],["1997-10-07",12.7412,13.1102,12.6182,13.1102,497400.0],["1997-10-08",13.0118,13.0364,12.815,12.9626,405200.0],["1997-10-09",12.8642,13.0364,12.7166,13.0118,292400.0],["1997-10-10",12.9626,12.9626,12.8396,12.938,170500.0],["1997-10-13",12.8888,13.0364,12.8888,13.0118,163300.0],["1997-10-14",13.0856,13.1348,12.9134,13.1348,265700.0],["1997-10-15",13.061,13.1348,12.8396,13.1348,247200.0],["1997-10-16",13.0856,13.2332,12.7904,12.8888,221700.0],["1997-10-17",12.7904,12.938,12.7412,12.938,273800.0],["1997-10-20",12.8642,13.0118,12.815,12.9626,145200.0],["1997-10-21",12.9626,13.0118,12.7904,12.938,377700.0],["1997-10-22",12.8888,12.8888,12.4953,12.8642,177200.0],["1997-10-23",12.3969,12.815,12.3969,12.7412,261800.0],["1997-10-24",12.9134,13.0118,12.7412,12.7904,217000.0],["1997-10-27",12.692,12.8642,12.1017,12.1017,333600.0],["1997-10-28",12.1263,12.9872,11.8065,12.9872,1163100.0],["1997-10-29",12.8888,12.8888,12.3477,12.569,296400.0],["1997-10-30",12.4707,12.5444,12.3231,12.3231,255300.0],["1997-10-31",12.5444,12.569,12.2739,12.3231,328300.0],["1997-11-03",12.4215,12.569,12.3723,12.4707,264300.0],["1997-11-04",12.4461,12.6674,12.3969,12.6428,342000.0],["1997-11-05",12.6428,12.692,12.4953,12.5936,245400.0],["1997-11-06",12.4953,12.6428,12.4953,12.6428,286100.0],["1997-11-07",12.4953,12.4953,12.2739,12.3969,406200.0],["1997-11-10",12.3969,12.3969,12.1017,12.2001,243400.0],["1997-11-11",12.1509,12.2493,12.1017,12.2493,110900.0],["1997-11-12",12.1509,12.2985,12.1017,12.2985,292500.0],["1997-11-13",12.3969,12.7166,12.3723,12.6428,432600.0],["1997-11-14",12.6428,12.7658,12.4461,12.7166,352100.0],["1997-11-17",12.7412,12.7904,12.569,12.5936,572600.0],["1997-11-18",12.692,12.692,12.2985,12.4215,411900.0],["1997-11-19",12.3231,12.569,12.3231,12.5198,374600.0],["1997-11-20",12.4953,12.569,12.4461,12.5444,224800.0],["1997-11-21",12.4953,12.5936,12.3969,12.5936,414900.0],["1997-11-24",12.4953,12.7658,12.4707,12.5936,235700.0],["1997-11-25",12.5444,12.6182,12.3231,12.6182,293100.0],["1997-11-26",12.5936,12.7166,12.5198,12.569,332700.0],["1997-11-28",12.5199,12.6182,12.5199,12.5936,131700.0],["1997-12-01",12.6182,12.7412,12.5444,12.7412,424000.0],["1997-12-02",12.7412,12.7904,12.6182,12.7166,315200.0],["1997-12-03",12.8118,12.8118,12.6631,12.8118,380500.0],["1997-12-04",12.7127,12.7622,12.5888,12.7127,320600.0],["1997-12-05",12.6135,12.9357,12.5888,12.8861,274800.0],["1997-12-08",12.787,12.8366,12.4896,12.8118,362700.0],["1997-12-09",12.7374,12.8118,12.5392,12.8118,237900.0],["1997-12-10",12.787,12.8118,12.5888,12.8118,311700.0],["1997-12-11",12.6879,12.9605,12.6879,12.9605,446700.0],["1997-12-12",12.9605,13.1339,12.8861,13.1339,340900.0],["1997-12-15",13.1587,13.1835,12.8861,13.0596,369300.0],["1997-12-16",13.0596,13.1092,12.9109,13.01,218400.0],["1997-12-17",13.01,13.1339,12.9605,13.0844,238400.0],["1997-12-18",12.9853,13.0596,12.8613,13.01,193500.0],["1997-12-19",12.7127,13.0844,12.7127,13.0348,511300.0],["1997-12-22",13.0844,13.1339,12.9357,13.01,328600.0],["1997-12-23",13.0348,13.0844,12.9853,13.01,277900.0],["1997-12-24",13.01,13.0844,12.8118,13.0596,128100.0],["1997-12-26",12.9605,13.1835,12.9605,13.1092,73300.0],["1997-12-29",13.1835,13.2826,13.0844,13.2331,179400.0],["1997-12-30",13.2578,13.357,13.1339,13.357,133400.0],["1997-12-31",13.3818,13.4561,13.2578,13.4561,209000.0],["1998-01-02",13.3817,13.4561,13.2331,13.357,296200.0],["1998-01-05",13.4561,13.4809,13.2826,13.4809,211000.0],["1998-01-06",13.4313,13.4561,13.2826,13.3817,328800.0],["1998-01-07",13.3074,13.3817,13.1092,13.3074,179200.0],["1998-01-08",13.3322,13.5304,13.2578,13.5304,268100.0],["1998-01-09",13.4809,13.5057,13.0844,13.1587,371600.0],["1998-01-12",12.9357,13.4065,12.9357,13.3322,304900.0],["1998-01-13",13.4065,13.5304,13.3074,13.5056,572000.0],["1998-01-14",13.6048,13.6296,13.357,13.4809,346600.0],["1998-01-15",13.3817,13.4313,13.2083,13.3817,286300.0],["1998-01-16",13.4313,13.4561,13.3322,13.4065,411400.0],["1998-01-20",13.357,13.5057,13.2826,13.4809,267300.0],["1998-01-21",13.4809,13.4809,13.1587,13.3817,275700.0],["1998-01-22",13.2826,13.2826,12.9357,13.2083,403300.0],["1998-01-23",13.1092,13.2083,12.8614,13.1587,164700.0],["1998-01-26",13.1587,13.2331,12.9357,13.1835,198400.0],["1998-01-27",13.1587,13.4313,13.1587,13.3074,280500.0],["1998-01-28",13.2331,13.357,13.1835,13.357,264000.0],["1998-01-29",13.2578,13.6296,13.2578,13.3322,252700.0],["1998-01-30",13.2826,13.3074,13.1092,13.1587,187200.0],["1998-02-02",13.2083,13.4809,13.1587,13.4313,287800.0],["1998-02-03",13.357,13.4809,13.2826,13.4809,247400.0],["1998-02-04",13.3817,13.4809,13.3322,13.4809,330200.0],["1998-02-05",13.4561,13.4809,13.3817,13.4809,185100.0],["1998-02-06",13.4809,13.6543,13.4809,13.6296,248000.0],["1998-02-09",13.6296,13.8526,13.6048,13.8278,453100.0],["1998-02-10",13.8278,13.9765,13.7535,13.9765,494500.0],["1998-02-11",13.9021,14.0013,13.7535,14.0013,271600.0],["1998-02-12",14.0261,14.0756,13.7782,14.0756,259500.0],["1998-02-13",13.9765,14.0508,13.8526,14.0508,151800.0],["1998-02-17",14.1995,14.2739,14.0756,14.15,223100.0],["1998-02-18",14.15,14.2739,14.1004,14.2491,346400.0],["1998-02-19",14.2491,14.2491,14.0756,14.2491,304300.0],["1998-02-20",14.2491,14.4226,14.15,14.4226,263500.0],["1998-02-23",14.373,14.4225,14.2739,14.3978,257600.0],["1998-02-24",14.373,14.6704,14.3234,14.6208,469300.0],["1998-02-25",14.6704,14.7695,14.6084,14.7199,336800.0],["1998-02-26",14.6208,14.6951,14.5465,14.6456,250800.0],["1998-02-27",14.596,14.6951,14.5712,14.6704,287800.0],["1998-03-02",14.596,14.7695,14.4969,14.7695,359500.0],["1998-03-03",14.6704,14.7943,14.4721,14.7943,465500.0],["1998-03-04",14.7194,14.7943,14.6196,14.7444,130200.0],["1998-03-05",14.5448,14.7444,14.42,14.7444,211400.0],["1998-03-06",14.6695,14.7194,14.5697,14.7194,245700.0],["1998-03-09",14.7194,14.8192,14.6196,14.7693,324000.0],["1998-03-10",14.7693,14.7943,14.6945,14.7194,264100.0],["1998-03-11",14.6695,14.8192,14.6695,14.7444,459500.0],["1998-03-12",14.6945,14.7444,14.5697,14.7194,149600.0],["1998-03-13",14.7194,14.7194,14.4699,14.4699,215500.0],["1998-03-16",14.4949,14.6446,14.445,14.6196,246800.0],["1998-03-17",14.5448,14.6196,14.3701,14.5947,244500.0],["1998-03-18",14.5947,14.5947,14.3951,14.4949,311500.0],["1998-03-19",14.4699,14.6446,14.42,14.5198,268900.0],["1998-03-20",14.6196,14.8192,14.5697,14.8192,479900.0],["1998-03-23",14.7693,15.0437,14.7194,14.8941,436200.0],["1998-03-24",14.8941,14.9939,14.7444,14.9689,335000.0],["1998-03-25",14.9689,15.0188,14.6196,14.7194,192300.0],["1998-03-26",14.8192,14.944,14.6196,14.8192,233800.0],["1998-03-27",14.919,14.9689,14.7194,14.8691,294700.0],["1998-03-30",14.8192,15.0188,14.7693,14.919,176300.0],["1998-03-31",14.919,15.2683,14.919,15.2184,603800.0],["1998-04-01",15.1685,15.1685,14.7943,15.0188,301400.0],["1998-04-02",14.9939,15.0188,14.8192,15.0188,256100.0],["1998-04-03",14.9689,15.0936,14.7693,15.0437,228500.0],["1998-04-06",15.0936,15.0936,14.7444,14.8941,230700.0],["1998-04-07",14.8941,15.0687,14.8442,15.0687,291000.0],["1998-04-08",15.0437,15.1435,14.7693,14.8691,278000.0],["1998-04-09",14.919,14.9689,14.7693,14.8442,127500.0],["1998-04-13",14.7943,14.8192,14.4949,14.8192,232900.0],["1998-04-14",14.7693,15.0687,14.7444,14.9689,288600.0],["1998-04-15",14.9689,14.9689,14.6695,14.8691,252100.0],["1998-04-16",14.8691,14.8691,14.445,14.7194,246300.0],["1998-04-17",14.7194,14.8442,14.4949,14.7943,149100.0],["1998-04-20",14.7194,14.7194,14.3452,14.5947,290400.0],["1998-04-21",14.5198,14.6196,14.3452,14.42,347000.0],["1998-04-22",14.2704,14.5198,14.2205,14.5198,357600.0],["1998-04-23",14.42,14.445,14.1955,14.2953,223600.0],["1998-04-24",14.2953,14.42,14.2205,14.2953,276900.0],["1998-04-27",14.1706,14.3202,13.971,14.2953,366800.0],["1998-04-28",14.0458,14.3203,13.9211,14.3203,327500.0],["1998-04-29",14.2704,14.2704,13.9959,14.1207,173200.0],["1998-04-30",14.1207,14.445,14.1207,14.3701,171700.0],["1998-05-01",14.3701,14.42,14.0957,14.3203,149500.0],["1998-05-04",14.3702,14.3702,13.9959,14.1706,214900.0],["1998-05-05",14.0708,14.2205,13.9959,14.1207,213500.0],["1998-05-06",14.0708,14.1456,14.0708,14.1456,122700.0],["1998-05-07",14.0708,14.0957,13.7963,13.9211,343800.0],["1998-05-08",13.946,14.0458,13.8712,13.971,301800.0],["1998-05-11",13.8712,14.0708,13.8712,13.9959,214900.0],["1998-05-12",13.946,14.0708,13.8462,14.0458,139400.0],["1998-05-13",14.0957,14.2205,13.946,14.0957,144500.0],["1998-05-14",14.0209,14.0458,13.8712,13.8961,171200.0],["1998-05-15",13.8462,13.8712,13.6716,13.7215,253000.0],["1998-05-18",13.6965,13.8712,13.6466,13.8712,168300.0],["1998-05-19",13.8213,13.8712,13.7215,13.8462,145700.0],["1998-05-20",13.8213,14.1456,13.7215,14.1456,376600.0],["1998-05-21",14.1706,14.2704,13.9959,14.2704,275700.0],["1998-05-22",14.1706,14.2704,14.0957,14.1706,154300.0],["1998-05-26",14.1955,14.2205,13.9959,14.1207,246800.0],["1998-05-27",14.1207,14.1207,13.6467,13.7464,292600.0],["1998-05-28",13.7215,13.7464,13.5468,13.6965,236400.0],["1998-05-29",13.6965,13.6965,13.5469,13.5469,214700.0],["1998-06-01",13.4471,13.7714,13.3722,13.6965,202700.0],["1998-06-02",13.8712,13.8712,13.5968,13.6217,241500.0],["1998-06-03",13.6468,13.7474,13.5463,13.5966,527000.0],["1998-06-04",13.5966,13.672,13.4709,13.672,314200.0],["1998-06-05",13.7222,13.8479,13.5714,13.8228,163800.0],["1998-06-08",13.8228,13.8982,13.7222,13.873,197400.0],["1998-06-09",13.873,13.9233,13.7474,13.873,229500.0],["1998-06-10",13.873,13.9736,13.6468,13.7222,302400.0],["1998-06-11",13.7222,13.7725,13.4709,13.496,208000.0],["1998-06-12",13.3201,13.6971,13.3201,13.6971,239500.0],["1998-06-15",13.672,13.7222,13.5714,13.6468,271000.0],["1998-06-16",13.5714,13.6468,13.295,13.5966,396600.0],["1998-06-17",13.5212,13.7222,13.496,13.7222,273800.0],["1998-06-18",13.6971,13.7222,13.3955,13.5212,247100.0],["1998-06-19",13.3955,13.4458,13.1693,13.3452,529900.0],["1998-06-22",13.4458,13.4458,13.1693,13.3452,234900.0],["1998-06-23",13.4458,13.6217,13.3704,13.4709,392500.0],["1998-06-24",13.5714,13.8228,13.496,13.672,373700.0],["1998-06-25",13.7725,13.7725,13.3704,13.5212,262900.0],["1998-06-26",13.5714,13.6468,13.4709,13.5966,448200.0],["1998-06-29",13.6971,13.9736,13.672,13.9233,299000.0],["1998-06-30",13.9736,13.9736,13.8228,13.8982,260800.0],["1998-07-01",13.873,13.9233,13.6971,13.8479,339000.0],["1998-07-02",13.8982,13.9736,13.8228,13.9736,150000.0],["1998-07-06",14.0238,14.1746,13.9736,14.0992,137300.0],["1998-07-07",14.1495,14.1495,13.9736,14.049,171200.0],["1998-07-08",14.1243,14.1243,13.873,14.1243,202800.0],["1998-07-09",14.049,14.0992,13.8982,14.0992,169300.0],["1998-07-10",13.9987,14.1746,13.873,14.0992,274100.0],["1998-07-13",14.0992,14.1243,13.9233,14.0741,135900.0],["1998-07-14",14.0741,14.2751,14.0238,14.2751,257100.0],["1998-07-15",14.2249,14.2249,14.0238,14.049,165200.0],["1998-07-16",14.049,14.1746,13.9987,14.1746,201400.0],["1998-07-17",14.1997,14.1997,14.0489,14.1243,164000.0],["1998-07-20",14.0741,14.1746,14.0238,14.0741,206000.0],["1998-07-21",14.1243,14.1746,14.049,14.0992,149300.0],["1998-07-22",14.1495,14.1746,13.9987,14.1243,168200.0],["1998-07-23",14.1243,14.1495,14.0238,14.049,227600.0],["1998-07-24",14.0238,14.1746,14.0238,14.1243,242900.0],["1998-07-27",14.1244,14.1746,13.9736,13.9736,656500.0],["1998-07-28",13.9736,13.9736,13.7976,13.9736,1162500.0],["1998-07-29",13.9736,14.0238,13.8479,13.9736,521600.0],["1998-07-30",13.9484,14.0238,13.873,13.9736,1055900.0],["1998-07-31",13.9484,14.0238,13.7725,13.9484,270300.0],["1998-08-03",13.8982,13.9736,13.7976,13.8228,564600.0],["1998-08-04",13.8228,13.8982,13.5463,13.5714,430900.0],["1998-08-05",13.4709,13.7474,13.4709,13.7474,296500.0],["1998-08-06",13.7725,13.8479,13.6468,13.7222,427600.0],["1998-08-07",13.6217,13.6468,13.3704,13.6468,329900.0],["1998-08-10",13.6468,13.6468,13.4709,13.5463,171700.0],["1998-08-11",13.4709,13.6971,13.1945,13.2698,359500.0],["1998-08-12",13.2447,13.4458,13.1945,13.4458,167700.0],["1998-08-13",13.4458,13.5212,13.1945,13.2196,221800.0],["1998-08-14",13.2699,13.2699,13.0688,13.1693,225000.0],["1998-08-17",12.9934,13.2447,12.8677,13.1945,230500.0],["1998-08-18",13.1442,13.2699,12.9934,13.2196,198100.0],["1998-08-19",13.2196,13.2196,12.9431,13.0437,414300.0],["1998-08-20",13.0437,13.0437,12.8929,12.9683,219400.0],["1998-08-21",12.9431,12.9683,12.7672,12.8677,242000.0],["1998-08-24",13.0437,13.1693,12.8677,13.1442,203300.0],["1998-08-25",13.2196,13.2698,13.0185,13.1191,244600.0],["1998-08-26",13.2196,13.2447,13.0185,13.1191,170500.0],["1998-08-27",13.0185,13.2447,13.0185,13.0939,304900.0],["1998-08-28",13.0939,13.1945,12.8929,12.9431,359000.0],["1998-08-31",13.0437,13.1191,12.5661,12.5913,226000.0],["1998-09-01",12.5159,13.1191,12.1138,13.0688,455000.0],["1998-09-02",13.1448,13.1448,12.8155,12.8662,386600.0],["1998-09-03",12.8155,12.8155,12.4609,12.5116,260600.0],["1998-09-04",12.6129,12.6129,12.2583,12.5623,159400.0],["1998-09-08",12.4609,12.9928,12.2837,12.9928,295200.0],["1998-09-09",12.9928,12.9928,12.7142,12.8408,163800.0],["1998-09-10",12.8408,12.8408,12.2583,12.385,228100.0],["1998-09-11",12.3343,12.9675,12.2837,12.9168,215700.0],["1998-09-14",12.9675,13.1448,12.9422,13.1194,183100.0],["1998-09-15",13.0688,13.0941,12.8662,13.0688,155300.0],["1998-09-16",13.0688,13.0688,12.6636,12.9168,378500.0],["1998-09-17",12.9168,12.9168,12.6129,12.7142,232500.0],["1998-09-18",12.8155,12.8915,12.5876,12.7649,430600.0],["1998-09-21",12.7649,12.9422,12.5622,12.8915,201700.0],["1998-09-22",12.8915,12.9422,12.7142,12.8915,246300.0],["1998-09-23",12.8915,12.8915,12.6889,12.8915,277600.0],["1998-09-24",12.8408,12.8915,12.5876,12.6636,254300.0],["1998-09-25",12.6382,12.6382,12.3596,12.4103,424800.0],["1998-09-28",12.4103,12.5369,12.233,12.4863,397100.0],["1998-09-29",12.5369,12.5369,12.2583,12.4609,151400.0],["1998-09-30",12.4609,12.4609,12.1064,12.1823,264500.0],["1998-10-01",12.157,12.2836,12.081,12.1064,358400.0],["1998-10-02",12.157,12.3596,11.9291,12.2837,330600.0],["1998-10-05",12.0557,12.2583,11.9544,12.1064,266400.0],["1998-10-06",12.1823,12.3343,12.005,12.1317,320200.0],["1998-10-07",12.1064,12.4103,11.9797,12.157,183600.0],["1998-10-08",11.8531,12.0051,11.7011,11.9037,292700.0],["1998-10-09",11.8531,11.9797,11.4479,11.9291,487700.0],["1998-10-12",11.9291,12.1317,11.7518,11.9797,232100.0],["1998-10-13",12.081,12.309,11.8784,11.9544,192200.0],["1998-10-14",11.9797,12.157,11.8024,12.1064,209200.0],["1998-10-15",12.0557,12.6129,11.8531,12.5623,202500.0],["1998-10-16",12.7649,12.7649,12.2836,12.5369,240000.0],["1998-10-19",12.5623,12.5876,12.4103,12.4863,222200.0],["1998-10-20",12.5116,12.7902,12.4863,12.5876,256400.0],["1998-10-21",12.5369,12.8408,12.4356,12.7142,286600.0],["1998-10-22",12.6382,12.7649,12.5623,12.7395,416200.0],["1998-10-23",12.6382,12.7902,12.5622,12.5876,231000.0],["1998-10-26",12.5622,12.6636,12.4356,12.5876,283100.0],["1998-10-27",12.5622,12.6889,12.4356,12.4609,299600.0],["1998-10-28",12.5369,12.5369,12.3343,12.4863,143300.0],["1998-10-29",12.4103,12.5116,12.309,12.4863,150800.0],["1998-10-30",12.5623,12.7649,12.5623,12.7649,184800.0],["1998-11-02",13.0181,13.2714,12.7649,13.1954,363900.0],["1998-11-03",13.0941,13.1701,13.0181,13.1194,199300.0],["1998-11-04",13.2207,13.4487,12.9675,13.1194,176600.0],["1998-11-05",13.1954,13.474,13.0941,13.474,196300.0],["1998-11-06",13.5753,13.6766,13.2967,13.3221,274800.0],["1998-11-09",13.3221,13.3221,12.8915,13.1954,288800.0],["1998-11-10",13.1954,13.2714,13.0435,13.1954,251200.0],["1998-11-11",13.2714,13.2714,12.8408,12.9928,151600.0],["1998-11-12",12.9928,13.1194,12.8662,13.0435,174100.0],["1998-11-13",13.1448,13.3221,13.0435,13.2461,153500.0],["1998-11-16",13.3474,13.398,13.1448,13.2714,212300.0],["1998-11-17",13.1954,13.474,13.1194,13.1954,234400.0],["1998-11-18",13.1954,13.398,13.1194,13.398,148200.0],["1998-11-19",13.398,13.4993,13.3474,13.4234,126100.0],["1998-11-20",13.5247,13.5247,13.2714,13.4487,277800.0],["1998-11-23",13.5247,13.626,13.3727,13.5753,157700.0],["1998-11-24",13.5753,13.7273,13.4234,13.5247,234000.0],["1998-11-25",13.626,13.7526,13.4234,13.4994,183900.0],["1998-11-27",13.4234,13.5247,13.4234,13.474,52200.0],["1998-11-30",13.4487,13.626,13.2967,13.3474,161400.0],["1998-12-01",13.3474,13.6766,13.3474,13.6766,287000.0],["1998-12-02",13.5746,13.6511,12.5795,12.9622,640000.0],["1998-12-03",12.9112,12.9622,12.6815,12.8091,445300.0],["1998-12-04",12.8601,13.2174,12.8601,13.0643,391100.0],["1998-12-07",13.0643,13.1153,12.6815,13.1153,221300.0],["1998-12-08",13.1153,13.1153,12.6815,12.8856,279000.0],["1998-12-09",12.9622,12.9877,12.7325,12.8601,227700.0],["1998-12-10",12.9622,13.0387,12.656,12.8346,218900.0],["1998-12-11",12.8856,12.9877,12.6305,12.9877,181500.0],["1998-12-14",13.0387,13.2939,13.0132,13.2173,473300.0],["1998-12-15",13.0643,13.2429,12.7836,13.0132,514200.0],["1998-12-16",13.0132,13.0132,12.7836,12.9112,176300.0],["1998-12-17",12.8601,13.0132,12.7581,13.0132,189000.0],["1998-12-18",12.9877,13.0387,12.8091,12.9877,258200.0],["1998-12-21",12.8856,13.0643,12.8346,12.9112,174200.0],["1998-12-22",12.9367,12.9367,12.8091,12.8601,239500.0],["1998-12-23",12.8601,13.1663,12.8601,13.1408,267500.0],["1998-12-24",13.2429,13.2429,13.0132,13.1918,109600.0],["1998-12-28",13.2174,13.396,13.0643,13.2429,273300.0],["1998-12-29",13.3449,13.4215,13.1153,13.4215,195500.0],["1998-12-30",13.3704,13.498,13.2684,13.498,179200.0],["1998-12-31",13.4725,13.6511,13.4215,13.6511,180000.0],["1999-01-04",13.7787,13.8042,13.3194,13.5491,537500.0],["1999-01-05",13.6256,13.7277,13.2684,13.3704,413600.0],["1999-01-06",13.4725,13.5746,13.1918,13.5746,341000.0],["1999-01-07",13.4725,13.498,12.9367,13.1408,527800.0],["1999-01-08",13.2429,13.2684,13.0132,13.2684,259800.0],["1999-01-11",13.1663,13.2429,12.8091,13.1918,475800.0],["1999-01-12",13.2939,13.2939,13.0643,13.2939,386600.0],["1999-01-13",13.1408,13.3449,12.8346,12.9367,502400.0],["1999-01-14",12.9112,13.0898,12.8601,12.9112,340300.0],["1999-01-15",13.0643,13.2174,12.9622,13.1918,384000.0],["1999-01-19",13.2429,13.2429,12.8601,13.0898,223200.0],["1999-01-20",13.1918,13.1918,12.9367,13.0643,275200.0],["1999-01-21",13.1153,13.1153,12.7836,12.9622,193700.0],["1999-01-22",12.9112,13.0132,12.707,12.8346,204700.0],["1999-01-25",12.9367,13.1663,12.7325,13.0387,450800.0],["1999-01-26",13.0387,13.1663,12.8601,13.1408,334200.0],["1999-01-27",13.1663,13.1663,12.707,12.7836,338000.0],["1999-01-28",12.6815,13.0898,12.656,13.0387,324000.0],["1999-01-29",13.0643,13.0643,12.707,13.0132,184700.0],["1999-02-01",13.0387,13.0387,12.656,12.7325,197200.0],["1999-02-02",12.8091,13.0387,12.4774,12.9112,387800.0],["1999-02-03",12.9622,13.0132,12.7325,12.9622,299500.0],["1999-02-04",12.9622,12.9622,12.605,12.707,178900.0],["1999-02-05",12.707,13.0132,12.6815,13.0132,394700.0],["1999-02-08",12.9622,13.0132,12.5539,12.7325,289000.0],["1999-02-09",12.6815,12.8346,12.5029,12.656,362400.0],["1999-02-10",12.7581,12.8091,12.656,12.6815,323800.0],["1999-02-11",12.656,12.7581,12.656,12.6815,282000.0],["1999-02-12",12.656,12.7581,12.5539,12.6815,327100.0],["1999-02-16",12.6815,12.8601,12.3243,12.3498,218400.0],["1999-02-17",12.0946,12.5284,12.0946,12.4774,534200.0],["1999-02-18",12.5284,12.605,12.2477,12.3243,287700.0],["1999-02-19",12.2477,12.5794,12.1457,12.5029,360300.0],["1999-02-22",12.5284,12.9622,12.5029,12.8346,355200.0],["1999-02-23",12.7325,12.7836,12.2733,12.605,269800.0],["1999-02-24",12.5029,12.605,12.2988,12.3753,332700.0],["1999-02-25",12.3753,12.4263,11.9926,12.2988,309500.0],["1999-02-26",12.3753,12.4264,12.0946,12.2222,343100.0],["1999-03-01",12.1967,12.2733,12.0946,12.1967,385800.0],["1999-03-02",12.1967,12.2733,12.1457,12.1967,416700.0],["1999-03-03",12.1751,12.4067,11.9949,12.381,322200.0],["1999-03-04",12.4067,12.6127,12.3553,12.4325,368300.0],["1999-03-05",12.4582,12.5097,12.3038,12.4325,319500.0],["1999-03-08",12.381,12.9215,12.3553,12.9215,492600.0],["1999-03-09",12.9473,13.0503,12.2523,12.278,398500.0],["1999-03-10",12.5354,12.5869,12.278,12.4067,344900.0],["1999-03-11",12.484,12.6127,12.4582,12.5355,251000.0],["1999-03-12",12.5354,12.6899,12.381,12.6899,272100.0],["1999-03-15",12.6899,12.7156,12.2523,12.3295,322900.0],["1999-03-16",12.4067,12.5354,12.3038,12.381,194900.0],["1999-03-17",12.4582,12.5354,12.278,12.3553,186500.0],["1999-03-18",12.5355,12.5612,12.3295,12.5355,212000.0],["1999-03-19",12.6384,12.6384,12.3553,12.3553,564000.0],["1999-03-22",12.3553,12.381,12.1493,12.3038,474500.0],["1999-03-23",12.3553,12.4068,11.9949,11.9949,600500.0],["1999-03-24",11.9949,11.9949,11.7375,11.9434,732000.0],["1999-03-25",12.0206,12.0206,11.789,11.8405,417400.0],["1999-03-26",11.7375,11.789,11.5831,11.6088,706600.0],["1999-03-29",11.7118,11.8147,11.4801,11.5573,701700.0],["1999-03-30",11.5058,11.789,11.4544,11.7632,327500.0],["1999-03-31",11.7632,11.9177,11.7632,11.8662,217700.0],["1999-04-01",11.789,12.0464,11.6603,11.8147,385700.0],["1999-04-05",11.9177,12.2008,11.9177,12.0721,499900.0],["1999-04-06",11.9949,12.1236,11.9177,11.9949,182500.0],["1999-04-07",11.9949,12.0979,11.9949,12.0464,166600.0],["1999-04-08",12.0464,12.1236,11.5573,11.9949,641300.0],["1999-04-09",12.0979,12.2266,11.9949,12.0721,228600.0],["1999-04-12",11.9692,12.3295,11.9692,12.3295,230900.0],["1999-04-13",12.3553,12.4582,12.2523,12.3553,266800.0],["1999-04-14",12.3038,12.5097,12.2008,12.4067,220800.0],["1999-04-15",12.5097,12.7928,12.5097,12.7414,400500.0],["1999-04-16",12.8443,13.0245,12.7671,12.9988,426500.0],["1999-04-19",12.9988,13.4878,12.9473,13.3591,425700.0],["1999-04-20",13.5393,13.5908,13.1789,13.2562,525200.0],["1999-04-21",13.1275,13.3077,12.9988,13.1789,316800.0],["1999-04-22",13.2819,13.2819,12.8443,13.0245,372500.0],["1999-04-23",13.0245,13.1789,12.973,13.0245,270900.0],["1999-04-26",12.973,13.2819,12.8701,13.1532,232400.0],["1999-04-27",13.3334,13.3849,12.9988,13.1275,393400.0],["1999-04-28",13.1275,13.5136,13.076,13.3334,376400.0],["1999-04-29",13.1275,13.179,12.0979,12.1236,812100.0],["1999-04-30",12.4067,12.7156,12.3553,12.3553,434100.0],["1999-05-03",12.3553,13.1532,12.3553,13.1532,717100.0],["1999-05-04",13.1017,13.1275,12.6899,12.8701,484300.0],["1999-05-05",12.9215,13.0245,12.8958,12.973,294400.0],["1999-05-06",12.973,13.1017,12.8701,13.1017,386300.0],["1999-05-07",13.0502,13.3077,12.9473,13.2819,623900.0],["1999-05-10",13.179,13.2562,13.1017,13.2047,590300.0],["1999-05-11",13.179,13.5651,13.179,13.3591,805700.0],["1999-05-12",13.3849,13.4878,13.2819,13.4364,540800.0],["1999-05-13",13.4621,13.5136,13.3334,13.3591,530000.0],["1999-05-14",13.3334,13.3591,13.1532,13.1532,556200.0],["1999-05-17",13.1532,13.1789,12.973,13.1532,566000.0],["1999-05-18",13.1017,13.2819,13.1017,13.2304,359300.0],["1999-05-19",13.2304,13.2819,13.1789,13.2562,246700.0],["1999-05-20",13.2047,13.2819,13.1275,13.2304,360600.0],["1999-05-21",13.3334,13.3849,13.2304,13.3591,408200.0],["1999-05-24",13.3849,13.5908,13.3334,13.4106,319800.0],["1999-05-25",13.4621,13.668,13.4363,13.4878,598700.0],["1999-05-26",13.5393,13.6938,13.5393,13.6423,317300.0],["1999-05-27",13.6423,13.7967,13.6423,13.7452,376900.0],["1999-05-28",13.7967,13.9254,13.771,13.8739,266800.0],["1999-06-01",13.8225,14.1828,13.8225,14.1313,373400.0],["1999-06-02",14.2911,14.2911,14.0058,14.1874,309000.0],["1999-06-03",14.1614,14.2133,14.0577,14.1095,315000.0],["1999-06-04",14.0577,14.2652,14.0317,14.0836,289100.0],["1999-06-07",14.0577,14.2911,14.0317,14.2911,277300.0],["1999-06-08",14.2392,14.3689,14.1874,14.317,243700.0],["1999-06-09",14.317,14.4208,13.928,14.0058,271600.0],["1999-06-10",13.9539,14.0836,13.8761,14.0317,177200.0],["1999-06-11",14.0058,14.2133,13.8502,13.9539,142900.0],["1999-06-14",13.9799,14.0836,13.9539,14.0836,146800.0],["1999-06-15",14.0577,14.317,14.0577,14.1355,267200.0],["1999-06-16",14.1874,14.3689,14.1874,14.2652,142600.0],["1999-06-17",14.2392,14.4986,14.1614,14.4986,179800.0],["1999-06-18",14.3949,14.4727,14.0317,14.1614,310400.0],["1999-06-21",14.2133,14.4727,14.1874,14.4727,170900.0],["1999-06-22",14.4208,14.6283,14.3949,14.4986,286300.0],["1999-06-23",14.3948,14.4208,13.928,14.1095,206300.0],["1999-06-24",14.1095,14.2133,13.9539,14.0317,255400.0],["1999-06-25",14.1095,14.1874,14.0058,14.1095,135600.0],["1999-06-28",14.2133,14.343,14.1095,14.2652,144300.0],["1999-06-29",14.1614,14.2392,13.9799,14.1095,137200.0],["1999-06-30",14.2133,14.5245,14.1095,14.5245,259800.0],["1999-07-01",14.4727,14.4727,14.0058,14.343,214300.0],["1999-07-02",14.5245,14.8358,14.4467,14.8358,266800.0],["1999-07-06",14.732,14.732,14.4208,14.5764,258500.0],["1999-07-07",14.6283,14.6802,14.4986,14.5764,250200.0],["1999-07-08",14.5245,14.6542,14.5245,14.6283,208800.0],["1999-07-09",14.5764,14.6283,14.5245,14.6023,129800.0],["1999-07-12",14.5245,14.7061,14.4208,14.7061,243800.0],["1999-07-13",14.6283,14.6542,14.4727,14.4986,220500.0],["1999-07-14",14.4727,14.5245,14.2911,14.343,143200.0],["1999-07-15",14.3689,14.4986,14.2133,14.343,181300.0],["1999-07-16",14.3689,14.3689,14.1874,14.2911,296100.0],["1999-07-19",14.1874,14.2911,14.0577,14.1614,288900.0],["1999-07-20",14.1614,14.1874,13.9539,14.0317,230700.0],["1999-07-21",14.0317,14.1096,13.8502,13.9799,167500.0],["1999-07-22",13.8761,13.928,13.5389,13.7983,245100.0],["1999-07-23",13.8502,13.9021,13.5908,13.6686,203800.0],["1999-07-26",13.6427,13.9799,13.6427,13.7983,181400.0],["1999-07-27",13.7205,14.0058,13.7205,13.9539,150700.0],["1999-07-28",13.8502,13.8502,13.4611,13.5649,270000.0],["1999-07-29",13.4871,13.4871,13.2277,13.2796,299500.0],["1999-07-30",13.2796,13.3314,12.8646,12.8905,406400.0],["1999-08-02",12.9943,13.1758,12.8905,12.9943,417600.0],["1999-08-03",13.0202,13.124,12.9165,13.0461,189500.0],["1999-08-04",13.0461,13.0721,12.709,12.7349,235000.0],["1999-08-05",12.7608,12.7608,12.4496,12.5533,479700.0],["1999-08-06",12.5793,12.6312,12.4496,12.5274,166400.0],["1999-08-09",12.5274,12.6052,12.3977,12.4496,165100.0],["1999-08-10",12.5274,12.6312,12.1384,12.1384,447200.0],["1999-08-11",12.1902,12.3459,12.1643,12.294,251800.0],["1999-08-12",12.3459,12.3459,11.9568,12.0606,267700.0],["1999-08-13",12.1384,12.1643,12.0346,12.1643,176600.0],["1999-08-16",12.1902,12.294,12.1384,12.294,170700.0],["1999-08-17",12.294,12.3718,12.1902,12.2421,157900.0],["1999-08-18",12.3459,12.3459,12.2162,12.268,197300.0],["1999-08-19",12.1643,12.1902,11.9049,12.0606,279200.0],["1999-08-20",12.1643,12.1902,12.0346,12.1643,176300.0],["1999-08-23",12.1902,12.3718,12.0865,12.1643,216400.0],["1999-08-24",12.1643,12.1902,11.9568,12.1384,185100.0],["1999-08-25",12.1902,12.2421,12.0606,12.2162,227900.0],["1999-08-26",12.1902,12.3977,12.1643,12.1643,172600.0],["1999-08-27",12.1384,12.2681,11.9049,12.0346,387700.0],["1999-08-30",12.0346,12.0865,11.7234,11.9309,237900.0],["1999-08-31",11.879,12.1124,11.6974,11.9827,183600.0],["1999-09-01",12.0916,12.144,11.8822,12.0655,192600.0],["1999-09-02",12.0393,12.1178,11.8561,11.9608,196100.0],["1999-09-03",12.0654,12.301,12.0654,12.2487,159700.0],["1999-09-07",12.2748,12.2748,12.0916,12.1701,104400.0],["1999-09-08",12.1178,12.144,11.9084,12.1178,294400.0],["1999-09-09",12.0131,12.144,11.9084,12.0916,159100.0],["1999-09-10",12.144,12.144,11.8037,11.8822,157600.0],["1999-09-13",11.9869,11.9869,11.7252,11.8299,288600.0],["1999-09-14",11.8299,11.8299,11.4635,11.5158,460100.0],["1999-09-15",11.6205,11.8037,11.4897,11.4897,340700.0],["1999-09-16",11.4897,11.6205,11.4111,11.4635,329400.0],["1999-09-17",11.4635,11.4897,11.2018,11.2279,578400.0],["1999-09-20",11.1494,11.4111,10.94,11.1232,415000.0],["1999-09-21",11.0186,11.0447,10.8354,10.8877,362500.0],["1999-09-22",10.94,11.385,10.94,11.0709,261200.0],["1999-09-23",11.0186,11.0447,10.6521,10.9139,306100.0],["1999-09-24",10.9924,11.0447,10.8092,10.94,251700.0],["1999-09-27",10.94,11.0186,10.9139,10.9662,146000.0],["1999-09-28",10.9924,11.0447,10.5736,10.8354,399700.0],["1999-09-29",10.8615,11.0447,10.7307,10.8615,188800.0],["1999-09-30",10.9139,11.1494,10.8877,11.1232,227200.0],["1999-10-01",11.0186,11.0447,10.7307,10.9662,366600.0],["1999-10-04",11.0186,11.2541,10.8877,10.9924,194100.0],["1999-10-05",10.9139,11.0447,10.8354,10.8877,184800.0],["1999-10-06",10.94,11.2803,10.8615,11.1756,228700.0],["1999-10-07",11.1494,11.2279,11.0186,11.0709,200400.0],["1999-10-08",11.1494,11.4373,11.1232,11.385,276200.0],["1999-10-11",11.3588,11.5158,11.2018,11.4373,258000.0],["1999-10-12",11.4373,11.4373,10.8877,10.8877,214600.0],["1999-10-13",10.9924,11.0971,10.6521,10.6521,136400.0],["1999-10-14",10.6521,10.94,10.6521,10.8354,220500.0],["1999-10-15",10.94,10.94,10.4689,10.626,362100.0],["1999-10-18",10.5998,10.6783,10.2072,10.3381,183400.0],["1999-10-19",10.4428,10.6783,10.3904,10.4689,204900.0],["1999-10-20",10.6783,10.783,10.5475,10.5736,196900.0],["1999-10-21",10.5475,10.5736,10.3904,10.5213,192300.0],["1999-10-22",10.6783,10.94,10.5998,10.7568,194300.0],["1999-10-25",10.6783,10.94,10.5736,10.8092,220900.0],["1999-10-26",10.783,10.9139,10.5213,10.626,201000.0],["1999-10-27",10.5736,10.8615,10.5213,10.7568,247700.0],["1999-10-28",11.0971,11.0971,10.783,10.8877,303600.0],["1999-10-29",10.9139,11.2018,10.8877,10.9139,333400.0],["1999-11-01",10.94,11.1756,10.94,11.0186,485500.0],["1999-11-02",11.0185,11.3588,10.9924,11.1756,347000.0],["1999-11-03",11.1756,11.2018,10.783,10.94,605100.0],["1999-11-04",10.94,10.9924,10.8092,10.8877,319400.0],["1999-11-05",10.94,11.1494,10.9139,11.1232,239800.0],["1999-11-08",11.3064,11.3064,10.8877,11.0447,395600.0],["1999-11-09",11.0447,11.2279,10.9924,11.0186,171000.0],["1999-11-10",10.9924,11.1232,10.94,10.9662,395300.0],["1999-11-11",10.9924,11.2541,10.9924,11.1232,120600.0],["1999-11-12",11.1232,11.3065,10.9924,10.9924,238800.0],["1999-11-15",10.9924,11.2541,10.94,10.94,398900.0],["1999-11-16",11.0447,11.2803,10.9662,11.2803,609700.0],["1999-11-17",11.2018,11.2541,11.0447,11.0971,257000.0],["1999-11-18",11.0971,11.1756,10.94,10.9662,294100.0],["1999-11-19",10.9662,10.9924,10.8092,10.8877,317800.0],["1999-11-22",10.8353,10.9662,10.6783,10.9139,260600.0],["1999-11-23",10.8353,10.8615,10.5736,10.7045,237500.0],["1999-11-24",10.6783,10.9139,10.6521,10.8877,237100.0],["1999-11-26",10.6783,10.783,10.5736,10.5736,172500.0],["1999-11-29",10.6783,10.6783,10.5998,10.5998,309500.0],["1999-11-30",10.5998,10.8092,10.5998,10.783,257000.0],["1999-12-01",10.7872,10.8666,10.7608,10.8137,358900.0],["1999-12-02",10.8137,10.9723,10.7872,10.9194,300700.0],["1999-12-03",10.9459,11.1045,10.9194,10.9459,385600.0],["1999-12-06",10.9459,11.0781,10.9459,11.0516,706900.0],["1999-12-07",11.0516,11.1045,10.9459,10.9723,371200.0],["1999-12-08",10.9987,11.0252,10.8137,10.9459,659600.0],["1999-12-09",10.8401,10.893,10.6815,10.7079,475100.0],["1999-12-10",10.7079,10.7344,10.5757,10.7079,340100.0],["1999-12-13",10.7872,10.7872,10.5757,10.6947,414300.0],["1999-12-14",10.6286,10.7079,10.2849,10.3378,434600.0],["1999-12-15",10.2584,10.5228,10.0998,10.1527,431900.0],["1999-12-16",10.0734,10.4435,10.0734,10.0998,875700.0],["1999-12-17",10.0734,10.2849,10.0469,10.0734,759200.0],["1999-12-20",10.2056,10.232,9.8883,9.9147,634800.0],["1999-12-21",9.8619,9.9412,9.4124,9.7825,455900.0],["1999-12-22",9.7825,10.232,9.7825,10.0998,644100.0],["1999-12-23",10.232,10.3642,10.1262,10.232,478700.0],["1999-12-27",10.232,10.6286,10.232,10.2849,483400.0],["1999-12-28",10.5228,10.7608,10.4171,10.6022,454500.0],["1999-12-29",10.6022,10.6815,10.3113,10.47,254800.0],["1999-12-30",10.5228,10.5757,10.2584,10.4435,248100.0],["1999-12-31",10.3378,10.5228,10.232,10.4964,150500.0],["2000-01-03",10.5228,10.5228,10.0205,10.1791,602300.0],["2000-01-04",10.1527,10.1791,9.9676,10.0734,397200.0],["2000-01-05",10.0734,10.1527,10.0205,10.0205,234900.0],["2000-01-06",10.0205,10.1527,9.9412,10.0205,298400.0],["2000-01-07",10.1263,10.7344,10.1263,10.6815,512400.0],["2000-01-10",10.6286,10.655,10.2584,10.5493,486800.0],["2000-01-11",10.7079,10.7344,10.3113,10.3906,649500.0],["2000-01-12",10.47,10.7872,10.2056,10.3113,1105000.0],["2000-01-13",10.3378,10.8137,10.2056,10.5493,561900.0],["2000-01-14",10.3113,10.7344,10.232,10.47,510000.0],["2000-01-18",10.5228,10.655,10.3906,10.4964,308400.0],["2000-01-19",10.5493,10.7872,10.4435,10.6022,321600.0],["2000-01-20",10.6286,10.6286,10.1527,10.2849,309400.0],["2000-01-21",10.4171,10.4171,10.1791,10.232,450800.0],["2000-01-24",10.3378,10.47,10.1791,10.1791,250800.0],["2000-01-25",10.2056,10.4171,9.9941,10.0205,748600.0],["2000-01-26",10.0205,10.0205,9.7297,9.809,849200.0],["2000-01-27",9.8619,9.9412,9.7297,9.7297,435400.0],["2000-01-28",9.7561,9.8354,9.5975,9.6239,519100.0],["2000-01-31",9.6768,10.4964,9.6503,10.2056,659400.0],["2000-02-01",10.1527,10.1791,9.6239,9.7561,452300.0],["2000-02-02",9.7561,9.8354,9.6503,9.7297,507000.0],["2000-02-03",9.7297,9.9941,9.6239,9.7825,331000.0],["2000-02-04",9.7561,9.8619,9.5181,9.6239,316800.0],["2000-02-07",9.6239,9.8619,9.5181,9.7032,286700.0],["2000-02-08",9.6768,9.8619,9.6239,9.6239,352300.0],["2000-02-09",9.6239,9.7032,9.4653,9.5181,344900.0],["2000-02-10",9.5181,9.6239,9.1216,9.3595,523700.0],["2000-02-11",9.3595,9.5181,9.0422,9.148,439900.0],["2000-02-14",9.1744,9.4653,9.148,9.3331,425600.0],["2000-02-15",9.386,9.4917,9.2273,9.4917,363200.0],["2000-02-16",9.4653,9.571,9.4124,9.4388,285200.0],["2000-02-17",9.4653,9.4917,9.4124,9.4388,425800.0],["2000-02-18",9.4388,9.4917,9.386,9.4653,582200.0],["2000-02-22",9.5181,9.5975,9.4124,9.5975,409600.0],["2000-02-23",9.4917,9.571,9.2802,9.3331,509900.0],["2000-02-24",9.3331,9.3595,9.0951,9.2273,895500.0],["2000-02-25",9.3066,9.3595,9.0687,9.2009,449500.0],["2000-02-28",9.3066,9.4124,9.0951,9.3331,392200.0],["2000-02-29",9.4388,9.5975,9.1216,9.5446,435100.0],["2000-03-01",9.5285,9.5553,9.1003,9.3947,457500.0],["2000-03-02",9.4215,9.4482,9.127,9.3412,562900.0],["2000-03-03",9.2609,9.4482,9.1538,9.3679,354100.0],["2000-03-06",9.2609,9.3679,8.9932,9.127,569500.0],["2000-03-07",9.02,9.02,8.6185,8.6988,426200.0],["2000-03-08",8.5917,8.9664,8.5382,8.8862,505800.0],["2000-03-09",8.8862,8.8862,8.8059,8.8059,415800.0],["2000-03-10",8.7791,8.9664,8.7791,8.8594,492500.0],["2000-03-13",8.7791,9.2073,8.7523,9.02,536500.0],["2000-03-14",8.9932,9.02,8.672,8.7256,801300.0],["2000-03-15",8.8326,9.5018,8.8059,9.4215,582300.0],["2000-03-16",9.5285,10.2244,9.4482,10.0103,744100.0],["2000-03-17",10.3315,10.3315,9.93,10.1709,857400.0],["2000-03-20",10.1709,10.1709,9.8765,9.9835,333500.0],["2000-03-21",10.0638,10.0906,9.8765,10.0638,382500.0],["2000-03-22",10.0638,10.1709,9.9032,10.017,476900.0],["2000-03-23",10.0638,10.385,9.9835,10.1374,359600.0],["2000-03-24",10.0638,10.0906,9.93,9.9568,788300.0],["2000-03-27",9.93,10.1709,9.9032,10.0638,352300.0],["2000-03-28",9.93,10.1174,9.9032,9.9568,337900.0],["2000-03-29",9.9032,10.0371,9.8765,9.9568,400700.0],["2000-03-30",9.9568,10.1709,9.8765,10.0906,317000.0],["2000-03-31",9.9835,10.2512,9.9568,10.2244,341900.0],["2000-04-03",10.2244,10.4118,10.0906,10.3583,368400.0],["2000-04-04",10.5991,10.6259,9.9835,10.4118,504700.0],["2000-04-05",10.4921,10.4921,10.3047,10.4118,357200.0],["2000-04-06",10.5189,10.5991,10.278,10.4921,267200.0],["2000-04-07",10.3315,10.6259,10.2512,10.278,264100.0],["2000-04-10",10.385,10.5991,10.2512,10.385,233100.0],["2000-04-11",10.4386,10.8133,10.278,10.7597,468300.0],["2000-04-12",10.7062,10.9203,10.3315,10.5724,715300.0],["2000-04-13",10.5456,10.7865,10.4921,10.5189,535200.0],["2000-04-14",10.4118,10.5992,10.1709,10.2512,644700.0],["2000-04-17",10.278,10.5991,10.2512,10.5189,582100.0],["2000-04-18",10.5189,10.5991,10.3315,10.5991,250700.0],["2000-04-19",10.5188,10.7062,10.385,10.5724,342100.0],["2000-04-20",10.7062,10.733,10.5724,10.5991,321200.0],["2000-04-24",10.7062,10.8936,10.5991,10.8133,241100.0],["2000-04-25",10.7597,11.2683,10.7597,11.2415,414500.0],["2000-04-26",11.188,11.3486,11.1077,11.2683,499200.0],["2000-04-27",11.3218,11.3218,11.1345,11.1612,533500.0],["2000-04-28",11.1612,11.3218,11.1077,11.2415,500600.0],["2000-05-01",11.1612,11.4289,11.1345,11.3218,278700.0],["2000-05-02",11.3218,11.4021,11.2148,11.2415,230000.0],["2000-05-03",11.2683,11.2951,11.1077,11.1612,364500.0],["2000-05-04",11.2415,11.4021,11.0809,11.1345,333900.0],["2000-05-05",11.188,11.2415,10.9471,10.9471,280500.0],["2000-05-08",10.9739,11.2415,10.8668,11.1077,180100.0],["2000-05-09",11.2148,11.2148,10.8133,11.0274,211100.0],["2000-05-10",10.9203,11.1345,10.7062,10.8936,232600.0],["2000-05-11",10.8668,11.0542,10.8668,10.9203,270700.0],["2000-05-12",10.9203,11.0274,10.733,10.9739,403900.0],["2000-05-15",10.8936,11.0006,10.84,10.8936,191900.0],["2000-05-16",10.7865,11.2415,10.7865,11.1077,240100.0],["2000-05-17",11.0006,11.0006,10.733,10.84,235500.0],["2000-05-18",10.8133,11.0006,10.7062,10.7597,494800.0],["2000-05-19",10.6527,10.7865,10.5991,10.7597,465600.0],["2000-05-22",10.7865,10.9203,10.7062,10.733,293100.0],["2000-05-23",10.733,10.84,10.7062,10.7062,229900.0],["2000-05-24",10.8133,11.0542,10.7597,10.8936,437700.0],["2000-05-25",10.7865,10.84,10.5991,10.7597,376800.0],["2000-05-26",10.6527,10.7062,10.3315,10.4118,404300.0],["2000-05-30",10.4118,10.6259,10.4118,10.5456,375900.0],["2000-05-31",10.5991,10.5991,10.2244,10.2244,705300.0],["2000-06-01",10.2244,10.4118,10.2244,10.385,512200.0],["2000-06-02",10.4386,10.5188,10.3315,10.385,396100.0],["2000-06-05",10.3315,10.5456,10.3047,10.3583,331900.0],["2000-06-06",10.1977,10.385,9.9835,10.1977,759400.0],["2000-06-07",10.1814,10.2356,9.9919,10.046,371200.0],["2000-06-08",10.0189,10.1543,9.9648,10.0189,582500.0],["2000-06-09",9.9648,10.0731,9.9106,9.9648,310200.0],["2000-06-12",9.9648,10.046,9.8836,9.9377,300700.0],["2000-06-13",9.8565,10.0731,9.8565,10.0189,291700.0],["2000-06-14",10.046,10.2627,9.9648,10.046,286000.0],["2000-06-15",9.9377,10.0731,9.8294,9.8565,370100.0],["2000-06-16",9.8565,9.8836,9.4774,9.5857,641600.0],["2000-06-19",9.5315,9.5586,9.342,9.3691,490800.0],["2000-06-20",9.3691,9.3962,9.1524,9.2608,433900.0],["2000-06-21",9.3149,9.3961,9.1254,9.2337,386900.0],["2000-06-22",9.2066,9.2608,9.0983,9.1525,426700.0],["2000-06-23",9.2608,9.2878,9.0983,9.1795,387000.0],["2000-06-26",9.0983,9.3149,8.9629,9.0983,353200.0],["2000-06-27",9.0441,9.2878,8.9087,9.1795,359500.0],["2000-06-28",9.1254,9.3149,9.0712,9.1321,1103400.0],["2000-06-29",9.017,9.1524,8.8817,8.99,807600.0],["2000-06-30",9.0171,9.1795,8.6583,8.665,1061100.0],["2000-07-03",8.7734,9.2066,8.7734,9.0983,386100.0],["2000-07-05",8.99,9.1795,8.99,9.1254,1033400.0],["2000-07-06",9.1254,9.2608,8.8817,9.1254,384000.0],["2000-07-07",9.2608,9.4774,9.1524,9.2878,1045200.0],["2000-07-10",9.3149,9.4503,9.2337,9.3691,661200.0],["2000-07-11",9.342,9.6128,9.2878,9.5045,878100.0],["2000-07-12",9.342,9.5586,9.3149,9.4503,229300.0],["2000-07-13",9.4232,9.5045,9.2878,9.4503,247700.0],["2000-07-14",9.4774,9.5315,9.3961,9.4774,197900.0],["2000-07-17",9.3149,9.342,9.2066,9.2878,370300.0],["2000-07-18",9.2066,9.342,9.0983,9.2066,454800.0],["2000-07-19",9.2337,9.2472,9.0441,9.0441,290500.0],["2000-07-20",9.017,9.1254,8.9629,9.017,301800.0],["2000-07-21",8.99,9.0712,8.9087,8.9358,567400.0],["2000-07-24",9.0441,9.2608,9.0441,9.1254,315000.0],["2000-07-25",9.2878,9.3149,8.9358,8.99,703300.0],["2000-07-26",8.9358,9.1254,8.9358,9.017,477100.0],["2000-07-27",8.9087,9.0441,8.8275,8.8817,717700.0],["2000-07-28",8.7733,8.8817,8.6921,8.7192,345900.0],["2000-07-31",8.9087,8.9358,8.665,8.6921,674800.0],["2000-08-01",8.7733,8.8817,8.6921,8.8004,433500.0],["2000-08-02",8.8817,8.9087,8.7734,8.8817,424100.0],["2000-08-03",8.8817,8.99,8.8004,8.8004,557300.0],["2000-08-04",8.7734,8.99,8.7463,8.8817,543100.0],["2000-08-07",8.9629,8.9629,8.8275,8.9087,472500.0],["2000-08-08",8.9629,9.1524,8.9087,9.0712,461400.0],["2000-08-09",9.017,9.0983,8.99,9.017,289100.0],["2000-08-10",9.0712,9.1795,9.0441,9.0983,342900.0],["2000-08-11",9.1254,9.4503,9.1254,9.342,556200.0],["2000-08-14",9.3962,9.5045,9.3149,9.4503,573500.0],["2000-08-15",9.4232,9.4503,9.2066,9.2608,252400.0],["2000-08-16",9.2608,9.2878,9.0171,9.2608,344500.0],["2000-08-17",9.1524,9.3149,9.1254,9.2878,201700.0],["2000-08-18",9.2066,9.3149,9.1254,9.1795,324500.0],["2000-08-21",9.2337,9.3149,9.1254,9.2608,310400.0],["2000-08-22",9.342,9.3961,9.0983,9.3149,699700.0],["2000-08-23",9.2878,9.2878,8.99,9.0441,434400.0],["2000-08-24",9.0712,9.2066,9.0712,9.0983,251000.0],["2000-08-25",9.0983,9.1524,9.0171,9.0441,585500.0],["2000-08-28",9.0441,9.0983,8.99,9.017,448300.0],["2000-08-29",8.99,9.0441,8.8817,8.9358,495500.0],["2000-08-30",8.9358,8.99,8.8817,8.9087,390600.0],["2000-08-31",8.9358,8.99,8.8817,8.9087,416900.0],["2000-09-01",8.9087,8.99,8.8004,8.8275,255800.0],["2000-09-05",8.99,9.0983,8.9629,9.0441,888100.0],["2000-09-06",9.1374,9.2472,9.11,9.2197,636600.0],["2000-09-07",9.3021,9.3295,9.1649,9.1923,327700.0],["2000-09-08",9.2197,9.2746,9.0002,9.0825,355900.0],["2000-09-11",9.1374,9.2472,9.0277,9.1923,396100.0],["2000-09-12",9.1923,9.2746,9.0277,9.1374,410900.0],["2000-09-13",9.0277,9.2472,8.9728,9.0277,414600.0],["2000-09-14",8.9728,8.9728,8.8082,8.863,501700.0],["2000-09-15",8.9453,8.9728,8.7258,8.7533,875400.0],["2000-09-18",8.7258,8.7258,8.5886,8.6435,727800.0],["2000-09-19",8.5886,8.6161,8.3142,8.4514,703100.0],["2000-09-20",8.3966,8.4514,8.2868,8.3142,419300.0],["2000-09-21",8.0124,8.3966,8.0124,8.3691,849800.0],["2000-09-22",8.3966,8.424,8.2319,8.3142,484600.0],["2000-09-25",8.3142,8.5338,8.2045,8.2594,413800.0],["2000-09-26",8.3417,8.5612,8.177,8.177,341900.0],["2000-09-27",8.2594,8.424,8.2319,8.3966,226900.0],["2000-09-28",8.3966,8.5063,8.2319,8.3966,339000.0],["2000-09-29",8.424,8.5338,8.3142,8.3691,553200.0],["2000-10-02",8.4514,8.5063,8.3142,8.3417,686400.0],["2000-10-03",8.3966,8.7533,8.3417,8.6161,550600.0],["2000-10-04",8.6435,8.863,8.6161,8.6161,290300.0],["2000-10-05",8.5886,8.8082,8.5886,8.6984,212000.0],["2000-10-06",8.7807,8.7807,8.5338,8.5886,419500.0],["2000-10-09",8.6709,8.7533,8.5886,8.6435,181300.0],["2000-10-10",8.671,8.7258,8.5886,8.6161,240700.0],["2000-10-11",8.5886,8.8081,8.5886,8.6709,592300.0],["2000-10-12",8.6435,8.7533,8.5338,8.6161,634800.0],["2000-10-13",8.5612,8.6709,8.5612,8.5886,534000.0],["2000-10-16",8.6435,8.6709,8.5338,8.5886,300800.0],["2000-10-17",8.6161,8.7533,8.424,8.5063,283300.0],["2000-10-18",8.424,8.5612,8.177,8.3966,460100.0],["2000-10-19",8.4789,8.7807,8.3691,8.7258,265400.0],["2000-10-20",8.6161,8.7807,8.5612,8.6435,312300.0],["2000-10-23",8.7258,8.7533,8.5612,8.5612,289000.0],["2000-10-24",8.5886,8.6984,8.5612,8.6984,284000.0],["2000-10-25",8.6161,8.671,8.5612,8.6161,268600.0],["2000-10-26",8.5886,8.8082,8.5886,8.6984,222700.0],["2000-10-27",8.7533,8.7807,8.5886,8.6709,470600.0],["2000-10-30",8.6984,9.0825,8.6161,8.9179,609300.0],["2000-10-31",9.0002,9.3844,8.9179,9.3569,438300.0],["2000-11-01",9.4118,9.4118,9.1374,9.2472,251500.0],["2000-11-02",9.0551,9.4118,9.0551,9.1923,527000.0],["2000-11-03",9.1649,9.3569,9.0277,9.1649,552500.0],["2000-11-06",9.2198,9.4118,9.1374,9.2746,236200.0],["2000-11-07",9.1649,9.3021,9.1374,9.1923,274900.0],["2000-11-08",9.1374,9.2746,9.0551,9.1649,400900.0],["2000-11-09",9.1649,9.1923,8.9179,9.0277,353400.0],["2000-11-10",8.9179,9.0277,8.4789,8.5063,884300.0],["2000-11-13",8.5886,8.7807,8.5338,8.5886,472900.0],["2000-11-14",8.671,8.671,8.5612,8.6161,397300.0],["2000-11-15",8.6984,8.7533,8.6161,8.6709,301200.0],["2000-11-16",8.5886,8.6435,8.4789,8.5612,389000.0],["2000-11-17",8.4514,8.7807,8.4514,8.6435,438900.0],["2000-11-20",8.6161,8.7533,8.3691,8.4514,497900.0],["2000-11-21",8.4789,8.5612,8.3966,8.3966,380200.0],["2000-11-22",8.3417,8.3966,8.2594,8.2868,358300.0],["2000-11-24",8.3691,8.5063,8.3691,8.5063,146300.0],["2000-11-27",8.6161,8.7258,8.5612,8.6435,325500.0],["2000-11-28",8.6161,8.7258,8.3966,8.3966,459100.0],["2000-11-29",8.424,8.6161,8.424,8.5063,347800.0],["2000-11-30",8.5886,8.671,8.3417,8.424,408400.0],["2000-12-01",8.4514,8.6984,8.4514,8.5612,253900.0],["2000-12-04",8.6435,9.0002,8.6435,8.9179,444100.0],["2000-12-05",9.0002,9.0551,8.7533,8.863,532600.0],["2000-12-06",8.9298,8.9298,8.7629,8.8463,671600.0],["2000-12-07",8.8463,9.0133,8.8463,8.9298,772500.0],["2000-12-08",8.902,9.0689,8.8463,9.0132,511600.0],["2000-12-11",9.1245,9.1523,8.9576,9.0967,434600.0],["2000-12-12",9.0967,9.4583,9.0967,9.4027,677100.0],["2000-12-13",9.4027,9.4862,9.3471,9.3749,443500.0],["2000-12-14",9.3471,9.5696,9.3193,9.3471,486100.0],["2000-12-15",9.3471,9.4583,9.3193,9.3471,723700.0],["2000-12-18",9.3471,9.7922,9.3471,9.6809,585900.0],["2000-12-19",9.6809,10.2373,9.6531,10.0425,719300.0],["2000-12-20",10.0704,10.2095,9.8478,10.0425,585600.0],["2000-12-21",10.0704,10.6824,10.0147,10.5989,615800.0],["2000-12-22",10.7936,11.1553,10.738,11.0162,808100.0],["2000-12-26",11.0718,11.1831,10.9049,11.1275,280700.0],["2000-12-27",11.1275,11.7395,11.0162,11.656,344900.0],["2000-12-28",11.5726,11.6838,11.3222,11.6282,421000.0],["2000-12-29",11.5726,11.7673,11.5169,11.656,639500.0],["2001-01-02",11.6838,12.0177,11.6282,11.7395,698400.0],["2001-01-03",11.7673,12.1289,11.3222,12.0177,692700.0],["2001-01-04",11.9064,12.2124,11.656,12.1011,1177200.0],["2001-01-05",12.1289,12.1289,11.6838,11.8508,707100.0],["2001-01-08",11.7395,11.8508,11.35,11.8229,450400.0],["2001-01-09",11.6838,11.9899,11.6004,11.8786,350200.0],["2001-01-10",11.7673,11.8507,11.35,11.7395,572300.0],["2001-01-11",11.656,11.9342,11.2666,11.6282,538300.0],["2001-01-12",11.5726,11.7395,11.4335,11.7117,252100.0],["2001-01-16",11.7117,11.7395,11.4613,11.6282,445500.0],["2001-01-17",11.6282,11.7673,11.5448,11.6004,359900.0],["2001-01-18",11.4891,11.5448,11.3222,11.35,619400.0],["2001-01-19",11.4057,11.4613,11.0718,11.4057,438300.0],["2001-01-22",11.2666,11.3778,11.044,11.35,397200.0],["2001-01-23",11.4057,11.4057,11.0162,11.0718,440500.0],["2001-01-24",11.0162,11.2666,10.9606,11.1831,416800.0],["2001-01-25",11.1275,11.3222,10.9606,11.1831,405800.0],["2001-01-26",11.2109,11.2109,10.9606,11.0997,480100.0],["2001-01-29",10.9939,11.1097,10.9272,11.0162,284000.0],["2001-01-30",11.0385,11.1275,10.8025,11.1275,366800.0],["2001-01-31",11.1275,11.3411,11.083,11.2877,564000.0],["2001-02-01",11.399,11.399,11.2165,11.2565,383400.0],["2001-02-02",11.3278,11.3723,11.172,11.2699,608500.0],["2001-02-05",11.35,11.5103,11.3189,11.3856,399600.0],["2001-02-06",11.3856,11.5726,11.3812,11.5147,387700.0],["2001-02-07",11.7506,11.7506,11.5993,11.6838,547800.0],["2001-02-08",11.6883,11.9509,11.6393,11.7373,990200.0],["2001-02-09",11.8396,11.8396,11.6304,11.666,351100.0],["2001-02-12",11.6616,11.8174,11.6393,11.764,376800.0],["2001-02-13",11.7951,11.9598,11.7284,11.9153,228000.0],["2001-02-14",11.8619,12.0177,11.7862,11.8797,371900.0],["2001-02-15",11.8263,12.1735,11.804,12.0889,316900.0],["2001-02-16",12.0399,12.1957,12.0399,12.1512,331300.0],["2001-02-20",12.0399,12.5206,12.0399,12.4895,620400.0],["2001-02-21",12.4005,12.6631,12.4005,12.5073,455400.0],["2001-02-22",12.5073,12.5073,12.0399,12.2313,357600.0],["2001-02-23",12.3203,12.4272,11.8663,12.0043,426200.0],["2001-02-26",12.0622,12.2981,12.0399,12.218,348400.0],["2001-02-27",12.218,12.3337,12.0844,12.1022,451000.0],["2001-02-28",12.1467,12.218,11.9509,11.9999,382900.0],["2001-03-01",11.8886,12.0622,11.7951,11.9598,370300.0],["2001-03-02",11.8841,12.3604,11.8841,12.0177,706400.0],["2001-03-05",12.1067,12.2625,11.9509,12.1646,637200.0],["2001-03-06",12.2758,12.3025,12.0978,12.1779,458300.0],["2001-03-07",12.2341,12.3016,12.1442,12.2206,369900.0],["2001-03-08",12.3241,12.3466,12.1442,12.2791,412500.0],["2001-03-09",12.3915,12.414,12.0542,12.1127,317300.0],["2001-03-12",12.1442,12.2566,11.9733,11.9778,422700.0],["2001-03-13",11.9777,11.9777,11.7619,11.9148,281000.0],["2001-03-14",11.9193,11.9598,11.4695,11.537,318200.0],["2001-03-15",11.6044,11.7349,11.5145,11.6944,221500.0],["2001-03-16",11.447,11.6719,11.366,11.3705,484200.0],["2001-03-19",11.474,11.6764,11.429,11.555,242200.0],["2001-03-20",11.555,11.9193,11.537,11.537,336600.0],["2001-03-21",11.537,11.5415,11.1591,11.1636,231500.0],["2001-03-22",10.8848,11.6944,10.7543,11.0647,541800.0],["2001-03-23",11.1591,11.1591,10.8803,10.9118,607700.0],["2001-03-26",11.2401,11.465,11.1996,11.42,271100.0],["2001-03-27",11.5145,11.5684,11.3076,11.4965,438200.0],["2001-03-28",11.4965,11.6494,11.3346,11.5819,440800.0],["2001-03-29",11.5819,11.6494,11.402,11.456,348300.0],["2001-03-30",11.4605,11.8068,11.3121,11.6539,355600.0],["2001-04-02",11.8518,12.0317,11.6494,11.7439,378600.0],["2001-04-03",11.8293,11.8518,11.3705,11.42,283400.0],["2001-04-04",11.5145,11.8653,11.5145,11.7529,288800.0],["2001-04-05",11.8743,12.1667,11.7843,12.1532,396100.0],["2001-04-06",12.1532,12.1532,11.9193,12.0317,348400.0],["2001-04-09",12.0992,12.2971,12.0992,12.1712,194600.0],["2001-04-10",12.2836,12.549,12.1442,12.4185,244000.0],["2001-04-11",12.414,12.414,12.0542,12.1262,220200.0],["2001-04-12",12.0542,12.3781,12.0317,12.2656,230800.0],["2001-04-16",12.1667,12.423,12.1667,12.423,197700.0],["2001-04-17",12.3106,12.504,12.2476,12.405,358700.0],["2001-04-18",12.2971,12.9313,12.2701,12.8188,470900.0],["2001-04-19",12.8188,12.8188,12.4275,12.594,382400.0],["2001-04-20",12.504,12.594,12.3691,12.504,196200.0],["2001-04-23",12.5715,12.5715,12.405,12.4815,248600.0],["2001-04-24",12.5715,12.5715,12.1442,12.2206,635300.0],["2001-04-25",12.2341,12.2566,12.0992,12.1262,593300.0],["2001-04-26",12.0992,12.2341,12.0992,12.1577,468700.0],["2001-04-27",12.2701,12.3016,12.1217,12.1442,286700.0],["2001-04-30",12.1442,12.3016,12.0272,12.1442,422800.0],["2001-05-01",12.2341,12.2791,12.1217,12.1442,559900.0],["2001-05-02",12.1217,12.1892,12.0992,12.1532,379400.0],["2001-05-03",12.1217,12.1442,11.9867,12.0317,739100.0],["2001-05-04",12.0002,12.0767,11.9643,12.0317,302800.0],["2001-05-07",12.0542,12.2341,12.0542,12.1487,246500.0],["2001-05-08",12.2611,12.2791,12.0767,12.2521,282400.0],["2001-05-09",12.2341,12.2341,12.1217,12.1352,163500.0],["2001-05-10",12.1352,12.2431,12.0992,12.1891,187800.0],["2001-05-11",12.1442,12.2341,12.1217,12.1487,167600.0],["2001-05-14",12.1442,12.1981,12.1442,12.1891,189000.0],["2001-05-15",12.1892,12.3601,12.1892,12.2836,175300.0],["2001-05-16",12.459,12.7559,12.3241,12.7334,402900.0],["2001-05-17",12.7289,12.8638,12.6614,12.7064,301500.0],["2001-05-18",12.7514,12.7514,12.6389,12.7064,364300.0],["2001-05-21",12.6614,12.6794,12.3691,12.6299,434300.0],["2001-05-22",12.6299,12.7064,12.6074,12.6074,174500.0],["2001-05-23",12.594,12.6614,12.5715,12.594,331300.0],["2001-05-24",12.594,12.7064,12.585,12.6614,205500.0],["2001-05-25",12.7289,12.8188,12.603,12.6569,215500.0],["2001-05-29",12.6164,12.8188,12.594,12.7199,239900.0],["2001-05-30",12.7514,12.8188,12.6839,12.7289,275000.0],["2001-05-31",12.7514,12.9808,12.7109,12.8503,292100.0],["2001-06-01",12.8998,12.9133,12.7289,12.8009,247200.0],["2001-06-04",12.8863,12.9313,12.7514,12.8863,242400.0],["2001-06-05",12.8863,13.2057,12.8863,13.1517,332800.0],["2001-06-06",13.1403,13.2811,13.0222,13.163,388900.0],["2001-06-07",13.163,13.3311,13.0904,13.2312,291600.0],["2001-06-08",13.1721,13.2312,13.0949,13.2039,187600.0],["2001-06-11",13.2039,13.2039,13.0858,13.1358,193200.0],["2001-06-12",13.163,13.163,12.8769,13.1267,258400.0],["2001-06-13",13.0813,13.1312,13.0359,13.104,188400.0],["2001-06-14",13.1085,13.1267,12.9587,13.0904,306500.0],["2001-06-15",13.0904,13.1676,13.0359,13.0995,439100.0],["2001-06-18",13.0994,13.4583,13.0813,13.2493,272300.0],["2001-06-19",13.2857,13.3356,13.1676,13.263,258600.0],["2001-06-20",13.1267,13.4265,13.1176,13.3856,304200.0],["2001-06-21",13.4219,13.6218,13.3811,13.6173,271900.0],["2001-06-22",13.6173,13.7399,13.5128,13.5809,248000.0],["2001-06-25",13.5355,13.6263,13.4583,13.5809,218200.0],["2001-06-26",13.5582,13.7671,13.3992,13.649,443300.0],["2001-06-27",13.6263,13.9216,13.6036,13.7399,395300.0],["2001-06-28",13.7444,14.2849,13.7444,14.2214,558800.0],["2001-06-29",14.2214,14.3077,14.126,14.3077,363300.0],["2001-07-02",14.2395,14.5802,14.1759,14.4394,557100.0],["2001-07-03",14.4666,14.6483,14.3985,14.5393,330700.0],["2001-07-05",14.5348,14.83,14.5075,14.7028,591500.0],["2001-07-06",14.6801,14.7528,14.5756,14.5893,362600.0],["2001-07-09",14.5893,14.8027,14.4666,14.5983,599300.0],["2001-07-10",14.5938,14.6937,14.4121,14.4893,671000.0],["2001-07-11",14.4893,15.1752,14.4167,15.0571,817900.0],["2001-07-12",15.0571,15.6975,15.0117,15.4931,660700.0],["2001-07-13",15.3069,15.4977,14.9663,15.3932,323600.0],["2001-07-16",15.4296,15.4341,15.2388,15.366,353400.0],["2001-07-17",15.1934,15.6612,15.1707,15.5749,504600.0],["2001-07-18",15.6022,15.6476,15.2615,15.4386,370400.0],["2001-07-19",15.4386,15.4386,15.0798,15.3478,396300.0],["2001-07-20",15.3751,15.3751,15.0662,15.2479,284700.0],["2001-07-23",15.1343,15.1616,14.7391,14.889,376900.0],["2001-07-24",14.6619,14.9208,14.6165,14.7028,254800.0],["2001-07-25",14.6165,14.8981,14.3395,14.8527,574000.0],["2001-07-26",14.7392,15.1707,14.5211,15.0571,567300.0],["2001-07-27",15.0571,15.0844,14.7846,14.8255,226800.0],["2001-07-30",14.8073,14.8845,14.721,14.88,277100.0],["2001-07-31",14.8436,15.0389,14.7164,14.9526,203200.0],["2001-08-01",14.9663,15.1479,14.9118,15.1298,276300.0],["2001-08-02",15.2206,15.2615,14.8164,14.9435,156700.0],["2001-08-03",14.9435,15.0798,14.8527,15.0753,195600.0],["2001-08-06",15.1161,15.1207,14.989,15.0344,186600.0],["2001-08-07",14.989,15.0616,14.9208,15.0299,114700.0],["2001-08-08",15.0299,15.1252,14.9663,14.9981,433700.0],["2001-08-09",15.0026,15.0344,14.6256,14.9254,291900.0],["2001-08-10",14.989,15.1025,14.8981,15.1025,160700.0],["2001-08-13",15.1707,15.1707,14.8164,14.9208,257100.0],["2001-08-14",14.9435,15.0298,14.8254,14.9935,160300.0],["2001-08-15",15.0798,15.0798,14.7937,14.8527,142500.0],["2001-08-16",14.7846,15.0934,14.6756,15.0844,189100.0],["2001-08-17",15.0344,15.0389,14.4439,14.4802,352300.0],["2001-08-20",14.4212,14.4666,14.1487,14.4394,360700.0],["2001-08-21",14.2168,14.5575,14.2168,14.4712,252100.0],["2001-08-22",14.3758,14.512,14.1941,14.344,222100.0],["2001-08-23",14.4212,14.5348,14.2077,14.5348,219000.0],["2001-08-24",14.5348,14.5348,14.2486,14.3758,218000.0],["2001-08-27",14.4666,14.512,14.1896,14.2032,246200.0],["2001-08-28",14.3077,14.3077,14.076,14.0805,281200.0],["2001-08-29",14.126,14.1487,13.8898,13.8989,329500.0],["2001-08-30",13.8989,14.1896,13.808,13.9943,300500.0],["2001-08-31",14.0124,14.0715,13.8989,13.9715,313000.0],["2001-09-04",14.0806,14.5257,13.9897,14.3258,266500.0],["2001-09-05",14.2823,14.3694,14.1173,14.3281,241000.0],["2001-09-06",14.2594,14.3694,14.076,14.2548,232400.0],["2001-09-07",14.4381,14.4427,14.0348,14.1127,439500.0],["2001-09-10",14.1631,14.1631,13.8652,14.0027,340100.0],["2001-09-17",13.911,13.911,12.8293,13.2693,670800.0],["2001-09-18",13.2464,13.3931,12.921,12.9851,402100.0],["2001-09-19",13.1547,13.4252,12.3434,12.6001,424300.0],["2001-09-20",12.6505,12.9531,12.5955,12.8751,588100.0],["2001-09-21",12.6047,13.1547,12.6047,12.8568,609200.0],["2001-09-24",13.1776,13.6406,13.1776,13.5672,353900.0],["2001-09-25",13.7964,14.4381,13.7048,13.8881,817300.0],["2001-09-26",13.9156,14.0944,13.7185,14.0944,385400.0],["2001-09-27",14.1402,14.2089,14.0027,14.1998,458000.0],["2001-09-28",14.2089,14.7406,14.2089,14.6031,553900.0],["2001-10-01",14.6031,15.1944,14.5985,15.0798,562400.0],["2001-10-02",15.2173,15.474,15.0706,15.4007,506800.0],["2001-10-03",15.1256,15.5336,15.1256,15.4557,597300.0],["2001-10-04",15.4694,15.5336,15.2723,15.4098,733100.0],["2001-10-05",15.4602,15.6757,15.3548,15.6527,433800.0],["2001-10-08",15.584,15.7673,15.4786,15.6023,317300.0],["2001-10-09",15.2632,15.5703,15.2632,15.3319,328300.0],["2001-10-10",15.3365,15.5977,15.3365,15.5565,685400.0],["2001-10-11",15.7903,16.0424,15.6298,15.8636,783400.0],["2001-10-12",15.8819,15.9278,15.3732,15.8132,352700.0],["2001-10-15",15.6986,16.0332,15.5611,16.0286,335100.0],["2001-10-16",16.0194,16.1386,15.9049,16.1111,236200.0],["2001-10-17",16.1111,16.1524,15.3777,15.5244,581500.0],["2001-10-18",15.5244,15.6298,15.2861,15.5932,559500.0],["2001-10-19",15.584,15.6619,15.3594,15.5382,169700.0],["2001-10-22",15.4694,15.7903,15.309,15.7628,295300.0],["2001-10-23",15.6986,15.9186,15.5061,15.6069,279700.0],["2001-10-24",15.6069,15.6298,15.309,15.5015,223200.0],["2001-10-25",15.1715,15.4923,15.0569,15.4877,308000.0],["2001-10-26",15.4694,15.8269,15.4465,15.749,293100.0],["2001-10-29",15.8407,15.8407,15.254,15.2632,366900.0],["2001-10-30",15.2173,15.2861,14.9881,15.0661,283200.0],["2001-10-31",15.1806,15.2219,14.8598,14.8965,356100.0],["2001-11-01",15.1256,15.2173,14.9881,15.1669,457000.0],["2001-11-02",15.1944,15.6207,15.1486,15.6023,185500.0],["2001-11-05",15.6482,16.0423,15.6023,15.6986,353300.0],["2001-11-06",15.7215,15.9461,15.584,15.7353,385900.0],["2001-11-07",15.7673,15.8865,15.6069,15.8132,304000.0],["2001-11-08",15.859,16.0882,15.6757,15.7078,234200.0],["2001-11-09",15.6298,15.7628,15.5519,15.6527,243100.0],["2001-11-12",15.5382,15.5382,15.2952,15.3594,245900.0],["2001-11-13",15.6298,15.6528,15.3502,15.5152,372900.0],["2001-11-14",15.5382,15.7765,15.5382,15.6527,328600.0],["2001-11-15",15.6757,15.9736,15.6573,15.914,382600.0],["2001-11-16",15.9186,15.9232,15.3548,15.419,392700.0],["2001-11-19",15.4465,15.7307,15.4465,15.7307,369900.0],["2001-11-20",15.7261,15.7261,15.4923,15.5519,188200.0],["2001-11-21",15.5657,15.584,15.2265,15.3319,153900.0],["2001-11-23",15.3319,15.5382,15.2815,15.4419,186000.0],["2001-11-26",15.4602,15.7673,15.4373,15.7673,447900.0],["2001-11-27",15.7215,15.7582,15.4511,15.5611,297500.0],["2001-11-28",15.5657,15.6848,15.5061,15.5703,302000.0],["2001-11-29",15.5748,16.0378,15.3319,15.4923,321400.0],["2001-11-30",15.4923,15.7398,15.419,15.4465,305000.0],["2001-12-03",15.5382,15.5382,15.1256,15.4236,235400.0],["2001-12-04",15.4694,15.5382,15.309,15.4694,283400.0],["2001-12-05",15.7167,16.2067,15.6243,16.1605,755300.0],["2001-12-06",16.2252,17.0573,16.2252,16.6505,901100.0],["2001-12-07",16.7799,16.9833,16.6181,16.7244,450500.0],["2001-12-10",16.7244,16.7291,16.3269,16.3269,433800.0],["2001-12-11",16.4332,16.4887,16.2252,16.3269,214300.0],["2001-12-12",16.4101,16.558,16.1143,16.3408,403400.0],["2001-12-13",16.2945,16.4887,16.2298,16.2992,305800.0],["2001-12-14",16.4101,16.4378,16.179,16.4332,327700.0],["2001-12-17",16.5164,16.8492,16.5026,16.7799,273400.0],["2001-12-18",16.9186,17.0341,16.8492,16.9556,264500.0],["2001-12-19",16.9371,16.9371,16.6366,16.7799,267700.0],["2001-12-20",16.8261,16.8724,16.5488,16.8492,263600.0],["2001-12-21",16.8492,16.9556,16.4563,16.9417,504900.0],["2001-12-24",16.9648,17.1035,16.9602,17.085,156900.0],["2001-12-26",17.1035,17.4317,17.1035,17.3069,371400.0],["2001-12-27",17.1728,17.538,16.9001,17.0804,375600.0],["2001-12-28",17.0573,17.1728,16.8261,16.9556,248800.0],["2001-12-31",16.9648,17.1035,16.9232,16.9648,273500.0],["2002-01-02",16.8724,16.8724,16.3639,16.6828,495500.0],["2002-01-03",16.7106,16.7799,16.5257,16.595,728800.0],["2002-01-04",16.6181,16.7337,16.4101,16.4563,603800.0],["2002-01-07",16.4794,16.595,16.2021,16.5627,558700.0],["2002-01-08",16.5257,16.6875,16.4794,16.6412,277700.0],["2002-01-09",16.6412,16.7799,16.6181,16.7337,414000.0],["2002-01-10",16.6875,16.6921,15.9016,16.2021,496100.0],["2002-01-11",16.387,16.595,16.1559,16.4147,369200.0],["2002-01-14",16.4332,16.5719,16.105,16.1096,368600.0],["2002-01-15",15.9941,16.3962,15.9478,16.0819,220400.0],["2002-01-16",16.0865,16.2945,15.7167,15.8323,310500.0],["2002-01-17",15.8092,15.9941,15.8092,15.9617,186500.0],["2002-01-18",15.9617,16.0033,15.7861,15.86,311800.0],["2002-01-22",15.9478,16.216,15.9109,16.0865,285900.0],["2002-01-23",16.1096,16.1281,15.6797,16.0311,252000.0],["2002-01-24",16.0403,16.0958,15.8323,15.971,255200.0],["2002-01-25",15.9478,16.0819,15.8092,16.0588,303600.0],["2002-01-28",16.1512,16.4009,16.142,16.3685,306700.0],["2002-01-29",16.4332,16.4748,16.0634,16.2344,331900.0],["2002-01-30",16.1327,16.5026,15.9617,16.2391,391700.0],["2002-01-31",16.2945,16.5118,16.0865,16.4193,627800.0],["2002-02-01",16.5257,16.6643,16.2853,16.2992,560400.0],["2002-02-04",16.3177,16.5996,16.1744,16.2113,270000.0],["2002-02-05",16.2113,16.2483,15.8323,15.9617,344200.0],["2002-02-06",15.971,16.0542,15.8092,15.8646,989600.0],["2002-02-07",15.8785,15.8831,15.4394,15.6797,443500.0],["2002-02-08",15.7167,15.9432,15.6104,15.9247,427700.0],["2002-02-11",15.9386,16.0634,15.8646,15.9756,418500.0],["2002-02-12",15.9478,16.0357,15.7861,15.86,384500.0],["2002-02-13",15.9479,15.9941,15.823,15.971,446100.0],["2002-02-14",16.0172,16.0403,15.8554,15.9201,308500.0],["2002-02-15",15.971,16.0403,15.8323,15.9848,326200.0],["2002-02-19",16.0542,16.0542,15.7629,15.7722,207700.0],["2002-02-20",15.7861,16.0542,15.6797,16.0033,246600.0],["2002-02-21",16.0542,16.3639,16.0172,16.1605,317100.0],["2002-02-22",16.0865,16.5026,16.0403,16.313,308100.0],["2002-02-25",16.3639,16.8169,16.3639,16.7429,371700.0],["2002-02-26",16.8261,17.0989,16.8261,16.9741,515700.0],["2002-02-27",17.0341,17.0804,16.8724,16.9556,397300.0],["2002-02-28",16.9556,17.0342,16.803,16.8862,205100.0],["2002-03-01",16.9324,17.048,16.8123,16.9741,355800.0],["2002-03-04",16.9648,17.3346,16.9556,17.2838,534900.0],["2002-03-05",17.2838,17.3346,17.0573,17.2653,324300.0],["2002-03-06",17.2373,17.5215,17.2187,17.3771,350300.0],["2002-03-07",17.2373,17.3398,17.0184,17.3165,335100.0],["2002-03-08",17.3771,17.4656,17.2373,17.2839,255900.0],["2002-03-11",17.1907,17.4004,17.037,17.2699,141400.0],["2002-03-12",17.0044,17.3818,16.9997,17.3585,273000.0],["2002-03-13",17.3584,17.3771,17.2233,17.2373,492000.0],["2002-03-14",17.1674,17.3305,17.1022,17.2839,277800.0],["2002-03-15",17.3305,17.4516,17.2653,17.3864,381900.0],["2002-03-18",17.2373,17.5168,17.2373,17.4749,332400.0],["2002-03-19",17.5774,17.843,17.4516,17.7405,414800.0],["2002-03-20",17.7032,17.7032,17.3771,17.5215,449200.0],["2002-03-21",17.5168,17.5168,17.0789,17.1861,399300.0],["2002-03-22",17.1674,17.3165,16.8879,17.0929,256700.0],["2002-03-25",17.051,17.1208,16.613,16.627,271800.0],["2002-03-26",16.6317,17.0463,16.5898,16.6829,365200.0],["2002-03-27",17.0044,17.2699,16.9392,17.2327,349300.0],["2002-03-28",17.1907,17.2746,17.0603,17.1302,212700.0],["2002-04-01",17.051,17.1907,16.7901,17.0696,215700.0],["2002-04-02",16.9578,17.0976,16.9066,16.9671,294000.0],["2002-04-03",17.0184,17.023,16.641,16.7761,219800.0],["2002-04-04",16.818,17.1535,16.818,17.1442,174400.0],["2002-04-05",17.1907,17.3305,17.1441,17.214,193300.0],["2002-04-08",17.1907,17.3538,17.0603,17.2513,159900.0],["2002-04-09",17.2513,17.5774,17.1907,17.5634,174500.0],["2002-04-10",17.5169,18.0759,17.5122,17.61,473900.0],["2002-04-11",17.5401,17.6939,17.3025,17.3864,242000.0],["2002-04-12",17.4144,17.4144,16.8646,17.1488,346100.0],["2002-04-15",17.1488,17.1488,16.9345,17.0044,210600.0],["2002-04-16",17.0277,17.1488,16.7528,17.1348,462800.0],["2002-04-17",17.1209,17.1348,16.6783,16.8087,298800.0],["2002-04-18",16.7714,16.8087,16.4453,16.7155,263200.0],["2002-04-19",16.7016,16.7668,16.6363,16.669,301600.0],["2002-04-22",16.7016,16.7621,16.3708,16.4547,294900.0],["2002-04-23",16.4453,16.6503,16.3195,16.3195,385600.0],["2002-04-24",16.3755,16.5618,16.2124,16.2823,225500.0],["2002-04-25",16.2823,16.2963,16.0307,16.2869,215800.0],["2002-04-26",16.3056,16.4453,16.1891,16.1891,225000.0],["2002-04-29",16.2357,16.2869,15.7791,15.9282,385500.0],["2002-04-30",15.9748,16.2264,15.8816,16.0773,309800.0],["2002-05-01",16.1425,16.1705,15.6068,15.9189,445900.0],["2002-05-02",15.8723,16.2124,15.863,16.1891,604800.0],["2002-05-03",16.2357,16.3056,16.1798,16.2683,285000.0],["2002-05-06",16.2124,16.2823,16.082,16.1053,436500.0],["2002-05-07",16.2217,16.2823,16.1285,16.2404,741900.0],["2002-05-08",16.2963,16.5199,16.1938,16.45,283300.0],["2002-05-09",16.3335,16.5106,16.2217,16.2963,218900.0],["2002-05-10",16.3522,16.4034,16.1006,16.1751,297200.0],["2002-05-13",16.259,16.2916,16.0261,16.0726,263500.0],["2002-05-14",16.1891,16.4453,16.082,16.4453,195400.0],["2002-05-15",16.4919,16.8646,16.464,16.8041,364500.0],["2002-05-16",16.9112,16.9951,16.7808,16.8972,216600.0],["2002-05-17",16.9345,17.0929,16.9112,17.0044,241100.0],["2002-05-20",17.0044,17.0696,16.7575,16.8739,159900.0],["2002-05-21",16.8786,17.1488,16.5385,16.6829,527200.0],["2002-05-22",16.5851,17.0277,16.5478,16.9392,178700.0],["2002-05-23",16.8879,17.0929,16.655,17.0882,200400.0],["2002-05-24",17.0882,17.1255,16.8134,16.8879,277100.0],["2002-05-28",16.8879,16.9438,16.655,16.9112,277700.0],["2002-05-29",16.9112,16.9811,16.8413,16.9159,343600.0],["2002-05-30",16.818,16.9159,16.6084,16.7808,391200.0],["2002-05-31",16.7901,17.0882,16.7715,17.0277,252300.0],["2002-06-03",16.9345,17.0091,16.6969,16.7808,379500.0],["2002-06-04",16.7715,16.818,16.4453,16.6503,520700.0],["2002-06-05",16.6738,17.0496,16.5564,16.9227,455600.0],["2002-06-06",16.9227,17.0965,16.7443,16.9885,426500.0],["2002-06-07",16.9885,17.0683,16.8382,17.0167,461200.0],["2002-06-10",17.0026,17.059,16.8147,16.9744,325900.0],["2002-06-11",17.2139,17.3502,16.8288,16.9086,340000.0],["2002-06-12",16.8382,17.1435,16.8147,16.9791,784100.0],["2002-06-13",16.9086,17.0496,16.8476,16.9133,345500.0],["2002-06-14",16.8617,16.9087,16.2605,16.4859,445700.0],["2002-06-17",16.439,17.0308,16.4061,17.0026,374200.0],["2002-06-18",17.0026,17.1435,16.9556,17.0543,347900.0],["2002-06-19",17.0543,17.2327,16.9227,16.965,360200.0],["2002-06-20",16.965,17.0167,16.7724,16.8946,438400.0],["2002-06-21",16.7208,16.8946,16.6973,16.8617,635700.0],["2002-06-24",16.9087,16.9556,16.2135,16.6503,530200.0],["2002-06-25",16.6973,16.8617,16.5893,16.6738,432900.0],["2002-06-26",16.5564,16.5987,16.2652,16.5611,655600.0],["2002-06-27",16.594,16.7114,16.5282,16.655,520300.0],["2002-06-28",16.5376,16.6268,16.3779,16.3779,562000.0],["2002-07-01",16.345,16.392,15.7063,15.7955,916400.0],["2002-07-02",15.8753,15.88,15.3352,15.4996,552900.0],["2002-07-03",15.4949,15.6358,14.8139,15.2178,515300.0],["2002-07-05",15.1708,15.7579,15.1708,15.7485,254000.0],["2002-07-08",15.6311,15.7344,15.1661,15.2131,641600.0],["2002-07-09",15.0957,15.2648,14.7951,14.7951,460100.0],["2002-07-10",14.8655,14.889,14.3911,14.4193,496800.0],["2002-07-11",14.3019,14.424,13.6162,14.2784,1007900.0],["2002-07-12",14.2314,14.3348,13.9966,14.0952,497200.0],["2002-07-15",14.0905,14.4193,13.9825,14.4146,742900.0],["2002-07-16",14.4428,14.5414,14.0295,14.2127,729500.0],["2002-07-17",14.2925,14.687,14.0905,14.2174,467500.0],["2002-07-18",14.3254,14.5133,14.0952,14.114,397200.0],["2002-07-19",14.0905,14.114,13.5316,13.5551,684500.0],["2002-07-22",13.6115,13.8134,12.9539,13.1653,666400.0],["2002-07-23",13.0713,13.386,12.8694,12.9821,487500.0],["2002-07-24",12.8694,13.5034,12.7285,13.3766,886500.0],["2002-07-25",13.386,13.7289,13.0103,13.7054,862400.0],["2002-07-26",13.6678,13.7148,13.4095,13.6913,362300.0],["2002-07-29",14.0905,14.518,14.0201,14.4757,422900.0],["2002-07-30",14.3724,14.4757,13.9496,14.1892,514200.0],["2002-07-31",14.2314,14.4522,13.9074,14.424,465400.0],["2002-08-01",14.4005,14.673,14.1798,14.518,535700.0],["2002-08-02",14.4663,14.4945,13.7618,13.959,473100.0],["2002-08-05",13.9966,14.161,13.6678,13.7054,681900.0],["2002-08-06",13.6209,14.3817,13.6209,14.1375,762000.0],["2002-08-07",14.2549,14.4569,13.804,14.4381,303700.0],["2002-08-08",14.6307,14.7622,14.0905,14.7152,379500.0],["2002-08-09",14.7152,14.9595,14.5133,14.9266,320600.0],["2002-08-12",14.8326,14.9078,14.4851,14.7716,231900.0],["2002-08-13",14.7716,14.7763,14.3677,14.3724,360800.0],["2002-08-14",14.2784,14.7998,14.1516,14.781,563500.0],["2002-08-15",14.734,15.1332,14.5837,14.9642,433800.0],["2002-08-16",15.0064,15.0064,14.6448,14.8279,335000.0],["2002-08-19",14.7481,15.1238,14.7246,15.0487,300600.0],["2002-08-20",15.0252,15.0299,14.7058,14.8984,224000.0],["2002-08-21",14.889,15.0675,14.7246,15.0534,302700.0],["2002-08-22",15.0534,15.3164,14.9454,15.2366,400400.0],["2002-08-23",15.2366,15.2554,14.9829,15.0675,220100.0],["2002-08-26",15.0299,15.0769,14.7152,15.0205,516800.0],["2002-08-27",15.0064,15.3775,15.0064,15.3352,545700.0],["2002-08-28",15.3352,15.6828,15.2882,15.5653,613900.0],["2002-08-29",15.4996,15.725,15.2882,15.6358,601500.0],["2002-08-30",15.5231,15.7579,15.4714,15.617,320500.0],["2002-09-03",15.5466,15.5466,15.0064,15.1473,491500.0],["2002-09-04",15.1663,15.2469,14.8345,15.2042,565700.0],["2002-09-05",15.2042,15.209,14.8819,15.1758,366400.0],["2002-09-06",15.3796,15.4507,15.0668,15.3085,414100.0],["2002-09-09",15.3085,15.4364,15.1426,15.408,346800.0],["2002-09-10",15.408,15.517,15.2137,15.4459,162800.0],["2002-09-11",15.4981,15.6402,15.3322,15.3843,281600.0],["2002-09-12",15.3369,15.4033,15.1758,15.3179,385900.0],["2002-09-13",15.2611,15.3085,15.0004,15.2563,257000.0],["2002-09-16",15.1663,15.2563,15.0194,15.2137,266200.0],["2002-09-17",15.3322,15.4649,14.6923,14.8393,221800.0],["2002-09-18",14.7208,14.8535,14.3369,14.7966,338900.0],["2002-09-19",14.716,14.7966,14.4269,14.4554,279600.0],["2002-09-20",14.5028,14.7634,14.4554,14.7018,535100.0],["2002-09-23",14.5265,14.5312,14.2231,14.3701,283300.0],["2002-09-24",14.2516,14.3321,14.0004,14.2184,473200.0],["2002-09-25",14.3843,14.7871,14.2042,14.7018,407000.0],["2002-09-26",14.6923,15.1473,14.4791,15.1473,360500.0],["2002-09-27",15.1473,15.2706,14.6307,14.6544,300900.0],["2002-09-30",14.5976,14.645,14.1236,14.5217,314600.0],["2002-10-01",14.5217,15.1379,14.2895,15.0289,340100.0],["2002-10-02",15.0762,15.081,14.6923,14.6923,497800.0],["2002-10-03",14.8108,14.8819,14.626,14.7445,363000.0],["2002-10-04",14.7445,14.9056,14.1283,14.4269,259800.0],["2002-10-07",14.2184,14.2421,13.7824,14.0146,568300.0],["2002-10-08",14.2658,14.626,13.9577,14.5549,614500.0],["2002-10-09",14.4364,14.4364,13.9388,14.0288,475800.0],["2002-10-10",14.0099,14.5028,13.8108,14.3985,319400.0],["2002-10-11",14.517,15.1758,14.4317,15.0099,429600.0],["2002-10-14",15.0099,15.1758,14.4554,14.5786,409900.0],["2002-10-15",14.6923,15.1189,14.6355,15.1189,489400.0],["2002-10-16",15.1663,15.3322,14.7966,14.9246,289700.0],["2002-10-17",14.9293,15.3085,14.8203,14.9483,595700.0],["2002-10-18",15.0194,15.2184,14.7729,14.8772,330900.0],["2002-10-21",14.7871,14.8772,14.5881,14.8298,433900.0],["2002-10-22",14.8251,14.8251,14.3369,14.4032,488100.0],["2002-10-23",14.4127,14.5691,14.1236,14.4506,521200.0],["2002-10-24",14.498,14.498,14.1141,14.1852,302500.0],["2002-10-25",14.1852,14.4032,14.0999,14.3558,290200.0],["2002-10-28",14.3558,14.4032,14.0051,14.0525,348900.0],["2002-10-29",13.9862,14.1852,13.7539,14.0241,349100.0],["2002-10-30",14.0762,14.2516,13.9483,14.1426,354400.0],["2002-10-31",14.1473,14.2658,13.9198,14.0004,483000.0],["2002-11-01",13.8819,14.1236,13.6971,14.0715,586100.0],["2002-11-04",14.1236,14.3653,13.9814,14.0288,381700.0],["2002-11-05",13.9814,14.1236,13.9577,14.0999,462700.0],["2002-11-06",14.171,14.3606,14.0336,14.28,357900.0],["2002-11-07",14.28,14.28,13.934,14.0099,362900.0],["2002-11-08",14.081,14.3132,13.9862,14.081,358900.0],["2002-11-11",14.2658,14.2658,13.934,13.9719,424800.0],["2002-11-12",13.9767,14.2042,13.9103,14.0999,394200.0],["2002-11-13",14.0051,14.2611,13.8108,14.062,332900.0],["2002-11-14",14.2658,14.5454,14.1805,14.2468,473100.0],["2002-11-15",14.2326,14.3653,14.1473,14.299,547900.0],["2002-11-18",14.3369,14.5028,14.2895,14.3795,385800.0],["2002-11-19",14.3369,14.6971,14.3037,14.4696,343700.0],["2002-11-20",14.408,14.7255,14.3938,14.7066,506100.0],["2002-11-21",14.7066,15.0478,14.6307,15.0194,411200.0],["2002-11-22",14.9767,15.0383,14.8772,14.9246,396000.0],["2002-11-25",15.0241,15.19,14.9104,15.0952,430100.0],["2002-11-26",14.8819,14.9056,14.7208,14.7397,562700.0],["2002-11-27",14.7397,15.0715,14.5928,14.9957,617600.0],["2002-11-29",14.953,15.1521,14.8819,15.0668,151200.0],["2002-12-02",15.1521,15.2563,14.8724,15.1663,549300.0],["2002-12-03",15.0478,15.0857,14.6971,14.7445,382900.0],["2002-12-04",14.6632,14.6919,14.4957,14.5675,437200.0],["2002-12-05",14.5675,14.5914,14.2278,14.3809,327100.0],["2002-12-06",14.3522,14.4192,14.3043,14.3952,485500.0],["2002-12-09",14.3283,14.3474,14.0651,14.113,667600.0],["2002-12-10",14.113,14.3187,14.0221,14.3187,624600.0],["2002-12-11",14.3426,14.5435,14.2087,14.4861,455400.0],["2002-12-12",14.4861,14.6775,14.357,14.6153,404100.0],["2002-12-13",14.5914,14.6823,14.4048,14.4718,390700.0],["2002-12-16",14.4239,14.8784,14.4239,14.8737,391400.0],["2002-12-17",14.8736,14.9263,14.778,14.8784,490300.0],["2002-12-18",14.8306,14.8832,14.6153,14.778,439800.0],["2002-12-19",14.6871,14.9502,14.601,14.6344,526200.0],["2002-12-20",14.6153,14.9119,14.6153,14.8449,433400.0],["2002-12-23",14.9024,14.9454,14.7732,14.9454,272900.0],["2002-12-24",14.9454,14.9454,14.7827,14.8354,152500.0],["2002-12-26",14.711,15.1511,14.711,14.8354,231000.0],["2002-12-27",14.7828,14.8497,14.6823,14.7206,247800.0],["2002-12-30",14.6392,14.7588,14.5531,14.6775,350700.0],["2002-12-31",14.6392,14.8402,14.5914,14.7349,368000.0],["2003-01-02",14.8019,15.1703,14.7445,15.1224,391000.0],["2003-01-03",15.0698,15.1463,14.9645,15.0698,284400.0],["2003-01-06",15.1894,15.376,15.1176,15.2516,410800.0],["2003-01-07",15.2516,15.2516,14.9502,15.0459,426600.0],["2003-01-08",15.0602,15.0602,14.7923,14.8497,428400.0],["2003-01-09",14.8497,15.2037,14.8497,15.2037,338400.0],["2003-01-10",15.0937,15.2133,14.9645,15.0554,367300.0],["2003-01-13",15.0937,15.1894,14.9741,15.0698,408800.0],["2003-01-14",15.0698,15.1655,14.955,15.0889,478100.0],["2003-01-15",15.0842,15.0842,14.7828,14.7923,368500.0],["2003-01-16",14.7923,14.9263,14.7445,14.7445,721100.0],["2003-01-17",14.7445,14.8306,14.5962,14.7588,612000.0],["2003-01-21",14.711,14.7493,14.5388,14.577,744000.0],["2003-01-22",14.5818,14.5818,14.3043,14.3713,610800.0],["2003-01-23",14.3713,14.711,14.3522,14.6105,601900.0],["2003-01-24",14.6105,14.6105,14.3139,14.467,573700.0],["2003-01-27",14.4,14.5101,14.1752,14.2039,446500.0],["2003-01-28",14.2039,14.3044,14.0939,14.2422,694300.0],["2003-01-29",14.2087,14.3665,13.9934,14.3043,719200.0],["2003-01-30",14.4,14.4718,13.9695,14.0173,326300.0],["2003-01-31",14.0221,14.2565,14.0221,14.113,533200.0],["2003-02-03",14.1369,14.2996,14.113,14.2182,573400.0],["2003-02-04",14.113,14.1273,13.9264,14.0604,590100.0],["2003-02-05",14.0843,14.1321,13.936,13.9599,508900.0],["2003-02-06",13.9695,14.0173,13.8738,13.9455,443400.0],["2003-02-07",14.0651,14.1417,13.7542,13.7781,377100.0],["2003-02-10",13.7829,13.8977,13.6872,13.8738,461000.0],["2003-02-11",13.8738,14.0077,13.8307,13.8546,544000.0],["2003-02-12",13.8594,13.936,13.6537,13.6537,436800.0],["2003-02-13",13.6537,13.6537,13.314,13.4767,449500.0],["2003-02-14",13.5245,13.9073,13.5245,13.7542,547800.0],["2003-02-18",13.9934,14.113,13.8642,13.9695,543900.0],["2003-02-19",14.0173,14.0173,13.8068,13.8403,345100.0],["2003-02-20",13.8546,13.9216,13.6059,13.7159,521800.0],["2003-02-21",13.7303,13.8499,13.5676,13.7446,478800.0],["2003-02-24",13.7781,13.8068,13.6346,13.6585,393800.0],["2003-02-25",13.5867,13.7685,13.4719,13.7303,566100.0],["2003-02-26",13.802,13.8259,13.5485,13.5772,622900.0],["2003-02-27",13.6585,13.9216,13.6107,13.8355,399800.0],["2003-02-28",13.869,14.0173,13.735,13.7781,398900.0],["2003-03-03",13.8738,14.0891,13.8738,13.8738,697500.0],["2003-03-04",13.8738,13.8786,13.5676,13.6346,578600.0],["2003-03-05",13.5645,13.7337,13.5258,13.6128,421100.0],["2003-03-06",13.492,13.5596,13.3663,13.4195,317400.0],["2003-03-07",13.3179,13.753,13.1874,13.6322,415000.0],["2003-03-10",13.5355,13.5355,13.3034,13.3325,338900.0],["2003-03-11",13.3324,13.521,13.1874,13.2599,403700.0],["2003-03-12",13.2116,13.3905,13.1488,13.3905,548000.0],["2003-03-13",13.4871,13.7772,13.3663,13.7772,424400.0],["2003-03-14",13.811,14.0866,13.7143,13.8013,864500.0],["2003-03-17",13.8014,14.1881,13.5355,14.1881,578900.0],["2003-03-18",14.454,14.454,14.1833,14.2944,634000.0],["2003-03-19",14.4153,14.454,14.2171,14.3863,522900.0],["2003-03-20",14.4298,14.5603,14.2316,14.5506,679000.0],["2003-03-21",14.6473,14.9857,14.6183,14.9857,562600.0],["2003-03-24",14.9905,14.9905,14.5168,14.5893,513000.0],["2003-03-25",14.7102,14.8504,14.5168,14.8407,363900.0],["2003-03-26",14.8407,14.8649,14.7005,14.7488,464700.0],["2003-03-27",14.6957,14.8068,14.5506,14.715,288200.0],["2003-03-28",14.6473,14.6715,14.4636,14.5941,365200.0],["2003-03-31",14.5023,14.9519,14.4491,14.7488,758300.0],["2003-04-01",14.7923,14.889,14.6377,14.8407,725500.0],["2003-04-02",15.1307,15.4595,15.1017,15.3579,457900.0],["2003-04-03",15.3966,15.4063,15.1694,15.2854,490400.0],["2003-04-04",15.2854,15.5465,15.2032,15.3918,437700.0],["2003-04-07",15.6625,15.8317,15.5513,15.59,488600.0],["2003-04-08",15.59,15.59,15.3724,15.503,335700.0],["2003-04-09",15.561,15.6383,15.3386,15.3386,320400.0],["2003-04-10",15.3434,15.3724,15.1984,15.2951,400600.0],["2003-04-11",15.2999,15.2999,15.0824,15.1597,398600.0],["2003-04-14",15.1597,15.4401,15.1549,15.4353,407500.0],["2003-04-15",15.4353,15.4691,15.1791,15.4401,363000.0],["2003-04-16",15.4643,15.4691,15.1694,15.2081,482100.0],["2003-04-17",15.1452,15.2903,15.0389,15.1549,615900.0],["2003-04-21",15.1791,15.2081,15.0437,15.1017,365600.0],["2003-04-22",14.9905,15.4208,14.8165,15.3386,497000.0],["2003-04-23",15.4691,15.4933,15.2564,15.4401,488100.0],["2003-04-24",15.2274,15.3483,15.1791,15.2516,470400.0],["2003-04-25",15.2516,15.2854,15.0389,15.1162,333600.0],["2003-04-28",15.1162,15.5126,15.0582,15.4643,365500.0],["2003-04-29",15.4933,15.5078,15.2612,15.4739,337100.0],["2003-04-30",15.3724,15.5126,15.1839,15.4546,522600.0],["2003-05-01",15.3966,15.3966,14.9857,15.2951,365400.0],["2003-05-02",15.2951,15.7302,15.1887,15.7108,571500.0],["2003-05-05",15.6867,15.8075,15.4836,15.648,400000.0],["2003-05-06",15.5658,15.8027,15.5513,15.7785,409800.0],["2003-05-07",15.7785,15.9719,15.6335,15.9525,583000.0],["2003-05-08",15.8558,15.9525,15.6528,15.793,360700.0],["2003-05-09",15.793,15.9864,15.6383,15.9574,268400.0],["2003-05-12",15.9767,16.1942,15.8123,16.1121,333500.0],["2003-05-13",16.0009,16.1556,16.0009,16.0879,348700.0],["2003-05-14",16.0492,16.083,15.8075,15.9235,290400.0],["2003-05-15",16.0444,16.2281,15.9042,16.2281,460800.0],["2003-05-16",16.2281,16.2716,15.9139,16.2716,789800.0],["2003-05-19",16.1942,16.1942,15.9235,15.9235,515100.0],["2003-05-20",15.9332,15.967,15.7108,15.9042,467600.0],["2003-05-21",15.9042,15.909,15.7495,15.8172,424800.0],["2003-05-22",15.8558,15.9719,15.764,15.8945,310900.0],["2003-05-23",15.8945,15.9235,15.793,15.8994,280100.0],["2003-05-27",15.8994,16.0154,15.8945,15.9622,1039900.0],["2003-05-28",16.0105,16.1314,15.88,16.0202,612300.0],["2003-05-29",15.9525,16.0009,15.7592,15.8558,548800.0],["2003-05-30",15.8558,16.0009,15.8075,15.8897,716400.0],["2003-06-02",16.0009,16.1266,15.9622,16.0927,666200.0],["2003-06-03",16.1121,16.1121,15.8994,16.0105,438900.0],["2003-06-04",16.013,16.1398,15.9496,16.1349,685200.0],["2003-06-05",16.1349,16.2422,15.9983,16.1934,475800.0],["2003-06-06",16.2422,16.4227,15.9203,15.9447,699500.0],["2003-06-09",15.974,16.0374,15.8569,15.9349,588500.0],["2003-06-10",16.0325,16.091,15.9349,16.0276,318800.0],["2003-06-11",16.1203,16.3007,16.0179,16.3007,616800.0],["2003-06-12",16.3398,16.4373,16.1642,16.2569,475800.0],["2003-06-13",16.2569,16.2666,16.1105,16.2471,477300.0],["2003-06-16",16.2666,16.3398,16.2276,16.3398,490000.0],["2003-06-17",16.3788,16.3788,16.213,16.3154,648700.0],["2003-06-18",16.2861,16.291,16.1886,16.2471,532800.0],["2003-06-19",16.2666,16.2666,15.8959,15.9691,560500.0],["2003-06-20",15.9496,16.0081,15.8862,15.9398,556100.0],["2003-06-23",15.9301,15.9301,15.5106,15.6715,426500.0],["2003-06-24",15.6081,15.7789,15.5301,15.6374,326500.0],["2003-06-25",15.6374,15.7008,15.5203,15.5447,397100.0],["2003-06-26",15.5447,15.7301,15.4618,15.7203,527200.0],["2003-06-27",15.6716,15.7789,15.5399,15.7154,510200.0],["2003-06-30",15.5594,15.7398,15.5594,15.613,502300.0],["2003-07-01",15.613,15.8667,15.0521,15.8667,536600.0],["2003-07-02",15.7447,16.0715,15.7447,16.0617,445100.0],["2003-07-03",16.0227,16.1252,16.0032,16.0471,268400.0],["2003-07-07",16.0959,16.3154,16.0813,16.291,671100.0],["2003-07-08",16.291,16.369,16.2325,16.3154,504500.0],["2003-07-09",16.3642,16.4032,16.1788,16.291,510200.0],["2003-07-10",16.291,16.3105,16.1398,16.2422,354300.0],["2003-07-11",16.2178,16.3349,16.1788,16.3154,256700.0],["2003-07-14",16.3885,16.4324,16.2032,16.291,429100.0],["2003-07-15",16.3837,16.3837,16.1056,16.2227,443100.0],["2003-07-16",16.2861,16.291,15.9105,16.0374,402700.0],["2003-07-17",15.7545,15.9252,15.5594,15.6325,1298800.0],["2003-07-18",15.6813,15.6813,15.2033,15.4618,889500.0],["2003-07-21",15.3448,15.3886,14.9399,15.1301,763200.0],["2003-07-22",15.1692,15.3057,15.0033,15.2179,598500.0],["2003-07-23",15.2667,15.2667,14.9448,15.1545,560100.0],["2003-07-24",15.1545,15.1984,15.0423,15.0472,450300.0],["2003-07-25",14.9741,15.2862,14.9497,15.2618,483700.0],["2003-07-28",15.257,15.257,15.018,15.0667,494400.0],["2003-07-29",15.1204,15.1692,14.8521,15.0277,449800.0],["2003-07-30",15.0814,15.1155,14.9936,15.0862,292200.0],["2003-07-31",15.1692,15.296,15.0423,15.0911,361700.0],["2003-08-01",15.0862,15.1204,14.9497,15.0228,397700.0],["2003-08-04",15.0228,15.0472,14.7741,14.9984,447100.0],["2003-08-05",14.8521,14.9741,14.7058,14.7351,380000.0],["2003-08-06",14.7448,14.8033,14.5497,14.6473,493300.0],["2003-08-07",14.6473,14.7009,14.579,14.6473,538700.0],["2003-08-08",14.6521,14.8033,14.6375,14.7643,341600.0],["2003-08-11",14.8765,14.935,14.7789,14.857,316700.0],["2003-08-12",14.9058,14.9984,14.8326,14.9984,443700.0],["2003-08-13",15.0472,15.096,14.9253,14.9741,302500.0],["2003-08-14",15.0228,15.1497,14.8863,15.1204,380400.0],["2003-08-15",15.1935,15.2618,15.1204,15.1935,176400.0],["2003-08-18",15.2423,15.2472,15.174,15.1984,345700.0],["2003-08-19",15.1984,15.3399,15.1984,15.3399,394200.0],["2003-08-20",15.3399,15.374,15.257,15.3252,219700.0],["2003-08-21",15.3448,15.5447,15.3301,15.4277,334900.0],["2003-08-22",15.4618,15.535,15.2521,15.3106,483300.0],["2003-08-25",15.2131,15.413,15.2033,15.2911,327100.0],["2003-08-26",15.2716,15.2911,15.1789,15.2521,604700.0],["2003-08-27",15.2521,15.2911,15.1692,15.2423,282900.0],["2003-08-28",15.2667,15.3643,15.1301,15.3545,314100.0],["2003-08-29",15.3009,15.6374,15.2765,15.6179,329000.0],["2003-09-02",15.6569,15.9691,15.6569,15.9008,788600.0],["2003-09-03",15.9968,16.3216,15.9869,16.2921,745800.0],["2003-09-04",16.3413,16.3905,16.2478,16.3167,686000.0],["2003-09-05",16.2921,16.3413,16.1937,16.3069,488000.0],["2003-09-08",16.2724,16.4053,16.2527,16.3905,354300.0],["2003-09-09",16.3856,16.3856,16.2675,16.3069,606200.0],["2003-09-10",16.3315,16.3364,16.2232,16.2527,437200.0],["2003-09-11",16.2429,16.3069,16.2232,16.3069,583200.0],["2003-09-12",16.3069,16.3069,16.2084,16.3019,506900.0],["2003-09-15",16.3167,16.3167,16.2183,16.2675,353500.0],["2003-09-16",16.2872,16.3019,16.2478,16.297,419500.0],["2003-09-17",16.3167,16.3167,16.2084,16.2232,269000.0],["2003-09-18",16.2429,16.2429,16.169,16.2379,310200.0],["2003-09-19",16.238,16.238,16.1444,16.2133,326300.0],["2003-09-22",16.0952,16.1346,15.9476,16.0952,274800.0],["2003-09-23",16.0952,16.1051,16.0165,16.0165,313700.0],["2003-09-24",16.0165,16.0165,15.6719,15.8048,366200.0],["2003-09-25",15.8048,15.854,15.6522,15.795,462800.0],["2003-09-26",15.7507,15.7654,15.5538,15.6375,414900.0],["2003-09-29",15.6522,15.7999,15.6424,15.7753,559700.0],["2003-09-30",15.7753,15.7753,15.5833,15.7408,434000.0],["2003-10-01",15.7507,15.8147,15.6768,15.7753,735900.0],["2003-10-02",15.7802,15.7802,15.6522,15.7507,347100.0],["2003-10-03",15.8245,16.1149,15.7753,15.9131,416300.0],["2003-10-06",15.9377,16.0066,15.859,16.0066,370500.0],["2003-10-07",16.0066,16.0558,15.918,16.0017,315100.0],["2003-10-08",16.0066,16.046,15.9377,15.982,239300.0],["2003-10-09",16.0214,16.1444,15.9968,16.0854,470400.0],["2003-10-10",16.0755,16.1543,16.046,16.0804,659000.0],["2003-10-13",16.0952,16.1937,15.9771,16.0411,255000.0],["2003-10-14",16.046,16.1001,15.9032,15.9869,428800.0],["2003-10-15",15.9919,15.9968,15.8983,15.9476,314200.0],["2003-10-16",15.8245,15.9869,15.8245,15.9476,379200.0],["2003-10-17",15.9475,15.9475,15.8097,15.8639,424700.0],["2003-10-20",15.8639,15.8786,15.6522,15.7507,368800.0],["2003-10-21",15.7507,15.8442,15.7014,15.7704,560300.0],["2003-10-22",15.7704,15.7704,15.3274,15.6522,346600.0],["2003-10-23",15.6227,15.667,15.4996,15.6473,357200.0],["2003-10-24",15.6375,15.7556,15.5735,15.7014,303200.0],["2003-10-27",15.6818,15.7802,15.6818,15.7605,411000.0],["2003-10-28",15.7507,15.7999,15.7064,15.7999,309300.0],["2003-10-29",15.7802,15.7999,15.7064,15.7802,295000.0],["2003-10-30",15.7999,15.8147,15.6571,15.7014,399100.0],["2003-10-31",15.7408,15.7507,15.6572,15.6621,452100.0],["2003-11-03",15.6571,15.8885,15.6571,15.7999,375900.0],["2003-11-04",15.7064,15.9377,15.7064,15.9328,539600.0],["2003-11-05",15.8737,15.9869,15.7654,15.8885,238800.0],["2003-11-06",15.8097,15.8294,15.7064,15.8048,286500.0],["2003-11-07",15.7704,15.8393,15.7162,15.7359,300900.0],["2003-11-10",15.7457,15.7507,15.3815,15.4455,375400.0],["2003-11-11",15.4061,15.5243,15.3618,15.3963,186100.0],["2003-11-12",15.3815,15.603,15.3569,15.603,373700.0],["2003-11-13",15.5046,15.5193,15.416,15.4849,401500.0],["2003-11-14",15.4553,15.5439,15.3667,15.4061,241500.0],["2003-11-17",15.4061,15.4061,15.0616,15.3077,358500.0],["2003-11-18",15.2634,15.2929,15.1157,15.1551,434500.0],["2003-11-19",15.1699,15.2732,15.1502,15.2289,373600.0],["2003-11-20",15.1551,15.2338,15.0173,15.1502,432500.0],["2003-11-21",15.2338,15.3126,15.0911,15.2929,312600.0],["2003-11-24",15.3323,15.539,15.3077,15.5292,305200.0],["2003-11-25",15.5341,15.7014,15.5095,15.603,493600.0],["2003-11-26",15.603,15.6522,15.4652,15.6227,328900.0],["2003-11-28",15.6227,15.6325,15.4947,15.4947,198400.0],["2003-12-01",15.4947,15.6768,15.4701,15.6276,481000.0],["2003-12-02",15.6571,15.8393,15.5095,15.8147,567700.0],["2003-12-03",15.9364,16.0705,15.8469,15.9264,400500.0],["2003-12-04",15.9463,15.9662,15.8221,15.9314,338200.0],["2003-12-05",15.9215,16.0953,15.9016,15.9711,493700.0],["2003-12-08",15.9066,16.1847,15.9016,16.1847,325400.0],["2003-12-09",16.2344,16.2692,16.0904,16.1351,343500.0],["2003-12-10",16.0456,16.1996,15.991,16.0705,356400.0],["2003-12-11",16.1202,16.3536,16.0506,16.3089,318100.0],["2003-12-12",16.3735,16.4977,16.2692,16.458,379800.0],["2003-12-15",16.6169,16.6865,16.4182,16.4331,424200.0],["2003-12-16",16.4381,16.4878,16.1996,16.3983,377700.0],["2003-12-17",16.3835,16.3884,16.2841,16.294,731700.0],["2003-12-18",16.3139,16.4977,16.294,16.4729,546200.0],["2003-12-19",16.4927,16.4927,16.3984,16.453,503000.0],["2003-12-22",16.4679,16.5424,16.4381,16.4878,402800.0],["2003-12-23",16.4679,16.5176,16.3884,16.4729,346900.0],["2003-12-24",16.4729,16.4729,16.3189,16.3934,135000.0],["2003-12-26",16.4182,16.5077,16.3686,16.4033,140700.0],["2003-12-29",16.3934,16.766,16.3636,16.4381,385800.0],["2003-12-30",16.3934,16.4282,16.3586,16.4133,351700.0],["2003-12-31",16.4431,16.5176,16.3934,16.4927,522000.0],["2004-01-02",16.4679,16.5474,16.3437,16.4083,471000.0],["2004-01-05",16.4679,16.6269,16.4679,16.6269,540600.0],["2004-01-06",16.5921,16.6169,16.4977,16.5673,331700.0],["2004-01-07",16.5424,16.5822,16.4778,16.5623,468100.0],["2004-01-08",16.5275,16.5921,16.4282,16.5921,338300.0],["2004-01-09",16.5424,16.5673,16.3934,16.4182,328700.0],["2004-01-12",16.4182,16.4282,16.3338,16.3437,354900.0],["2004-01-13",16.3685,16.3685,16.0953,16.1897,570400.0],["2004-01-14",16.2692,16.3189,16.1897,16.2692,504700.0],["2004-01-15",16.299,16.299,16.1698,16.2096,421300.0],["2004-01-16",16.2543,16.2642,16.1053,16.2195,384500.0],["2004-01-20",16.2344,16.2444,15.9463,15.9612,450900.0],["2004-01-21",15.996,16.1947,15.9115,16.1649,1610300.0],["2004-01-22",16.1947,16.2195,16.0407,16.1649,1058700.0],["2004-01-23",16.1947,16.2394,16.0457,16.1053,442900.0],["2004-01-26",16.1202,16.5474,16.0556,16.5126,906500.0],["2004-01-27",16.5126,16.5226,16.3785,16.4828,734700.0],["2004-01-28",16.4679,16.7908,16.4679,16.5573,854400.0],["2004-01-29",16.5424,16.5921,16.3189,16.4431,614800.0],["2004-01-30",16.4331,16.4331,16.2444,16.3735,836900.0],["2004-02-02",16.3437,16.4927,16.2344,16.3884,615000.0],["2004-02-03",16.3884,16.5424,16.294,16.4927,511300.0],["2004-02-04",16.4679,16.4927,16.3735,16.448,594100.0],["2004-02-05",16.3934,16.4828,16.3238,16.3884,429900.0],["2004-02-06",16.4182,16.7411,16.4182,16.7014,711900.0],["2004-02-09",16.7113,16.8057,16.6467,16.7759,421000.0],["2004-02-10",16.6964,16.8902,16.5921,16.8554,495800.0],["2004-02-11",16.8902,16.9696,16.6914,16.8504,842000.0],["2004-02-12",16.8156,16.9051,16.5822,16.8405,488600.0],["2004-02-13",16.766,16.9398,16.6915,16.8454,389700.0],["2004-02-17",17.3373,17.3373,16.9895,17.0591,563000.0],["2004-02-18",17.0591,17.1882,16.9547,17.1236,411300.0],["2004-02-19",17.1634,17.4167,17.0889,17.1932,783000.0],["2004-02-20",17.2627,17.3075,17.0938,17.1435,375300.0],["2004-02-23",17.218,17.2677,16.9994,17.2379,524200.0],["2004-02-24",17.1882,17.3571,17.064,17.2727,449200.0],["2004-02-25",17.2627,17.3025,17.1882,17.1982,504200.0],["2004-02-26",17.1634,17.2727,17.0392,17.1385,578200.0],["2004-02-27",17.1435,17.3273,17.1286,17.2528,829700.0],["2004-03-01",17.2627,17.3869,17.218,17.3621,460100.0],["2004-03-02",17.3621,17.4068,17.3174,17.3621,471300.0],["2004-03-03",17.4373,17.4874,17.2769,17.322,480100.0],["2004-03-04",17.3872,17.4122,17.2368,17.327,357100.0],["2004-03-05",17.2869,17.3871,17.1466,17.3521,485800.0],["2004-03-08",17.312,17.3721,17.1717,17.2218,403600.0],["2004-03-09",17.1867,17.2418,17.0865,17.1867,304200.0],["2004-03-10",17.1316,17.2418,16.846,16.8961,289800.0],["2004-03-11",16.836,16.9462,16.6305,16.6556,340400.0],["2004-03-12",16.6706,16.836,16.5854,16.836,276600.0],["2004-03-15",16.8109,16.856,16.5403,16.5955,290100.0],["2004-03-16",16.7007,16.7859,16.5654,16.7057,273200.0],["2004-03-17",16.7358,16.9612,16.7358,16.9111,270100.0],["2004-03-18",16.9362,16.9362,16.5754,16.6856,830400.0],["2004-03-19",16.6606,16.7157,16.5854,16.6155,390300.0],["2004-03-22",16.5353,16.5854,16.2898,16.5103,398000.0],["2004-03-23",16.5103,16.5904,16.4201,16.4351,319000.0],["2004-03-24",16.4401,16.5253,16.3349,16.4101,415700.0],["2004-03-25",16.5353,16.5854,16.385,16.4852,582800.0],["2004-03-26",16.4852,16.5053,16.38,16.38,711400.0],["2004-03-29",16.41,16.4852,16.395,16.4351,1022600.0],["2004-03-30",16.4301,16.5353,16.36,16.5253,706100.0],["2004-03-31",16.5353,16.5353,16.385,16.395,843400.0],["2004-04-01",16.4852,16.5203,16.36,16.395,454200.0],["2004-04-02",16.4602,16.5103,16.38,16.4652,508300.0],["2004-04-05",16.4652,16.7708,16.4151,16.7358,481600.0],["2004-04-06",16.7357,16.7859,16.6405,16.7057,507200.0],["2004-04-07",16.6355,16.7257,16.5353,16.5654,235800.0],["2004-04-08",16.6656,16.7859,16.5303,16.6255,472600.0],["2004-04-12",16.6756,16.861,16.5854,16.7859,266000.0],["2004-04-13",16.7658,17.0214,16.7107,16.7708,572800.0],["2004-04-14",16.5353,16.7558,16.4852,16.7057,415600.0],["2004-04-15",17.0364,17.6928,17.0314,17.5325,1392200.0],["2004-04-16",17.7629,18.0836,17.5876,18.0285,1395400.0],["2004-04-19",18.0285,18.4093,18.0185,18.3292,994700.0],["2004-04-20",18.3392,18.5997,18.1638,18.2289,802800.0],["2004-04-21",18.1638,18.4544,18.1137,18.3392,869200.0],["2004-04-22",18.3392,18.5346,18.2891,18.5246,594000.0],["2004-04-23",18.4895,18.4895,18.2339,18.3993,412800.0],["2004-04-26",18.4995,18.5146,18.2891,18.3793,346900.0],["2004-04-27",18.3542,18.4795,18.2891,18.3843,266000.0],["2004-04-28",18.3893,18.4143,18.1387,18.1738,497200.0],["2004-04-29",18.239,18.2891,17.9032,17.9934,379600.0],["2004-04-30",17.9884,18.0586,17.8331,17.9383,657700.0],["2004-05-03",17.8882,18.0987,17.8531,18.0987,486500.0],["2004-05-04",18.1337,18.2841,17.9884,18.0937,533700.0],["2004-05-05",18.0636,18.1788,17.9634,18.0586,281400.0],["2004-05-06",17.9884,18.1688,17.8281,18.1187,584300.0],["2004-05-07",17.9884,18.1287,17.808,17.8481,441500.0],["2004-05-10",17.8431,17.9133,17.5625,17.8932,636200.0],["2004-05-11",17.8381,18.0235,17.8331,18.0235,373300.0],["2004-05-12",18.0135,18.1237,17.7429,18.0987,540100.0],["2004-05-13",17.9984,18.1688,17.9183,18.0185,471200.0],["2004-05-14",17.9684,18.2289,17.7329,18.1638,482800.0],["2004-05-17",18.0385,18.0886,17.8381,17.9984,475400.0],["2004-05-18",17.9984,18.1137,17.8682,18.0686,355400.0],["2004-05-19",18.0886,18.3392,18.0385,18.264,792300.0],["2004-05-20",18.2039,18.3191,18.0937,18.274,453200.0],["2004-05-21",18.3392,18.4194,18.1538,18.3242,556900.0],["2004-05-24",18.3893,18.5095,18.279,18.3091,495800.0],["2004-05-25",18.3141,18.5797,18.0636,18.5546,493600.0],["2004-05-26",18.5546,18.7701,18.4644,18.7601,767300.0],["2004-05-27",18.8152,19.1409,18.6549,18.745,681200.0],["2004-05-28",18.715,18.9354,18.6899,18.8603,370900.0],["2004-06-01",18.9104,19.1559,18.8503,18.9956,599300.0],["2004-06-02",19.1659,19.5969,19.1559,19.4916,1076600.0],["2004-06-03",19.7422,19.7923,19.5919,19.667,1483000.0],["2004-06-04",19.8374,19.8424,19.7171,19.7722,519700.0],["2004-06-07",19.7923,20.0428,19.7923,20.0178,454000.0],["2004-06-08",20.0128,20.143,19.9827,20.133,843300.0],["2004-06-09",20.0926,20.0926,19.82,19.8503,855700.0],["2004-06-10",19.9412,19.9917,19.719,19.7998,627000.0],["2004-06-14",19.7998,19.815,19.6231,19.6383,603200.0],["2004-06-15",19.6887,19.9917,19.6534,19.8604,445200.0],["2004-06-16",19.9109,19.921,19.7039,19.8755,272700.0],["2004-06-17",19.7897,19.9563,19.719,19.8402,258100.0],["2004-06-18",19.7897,20.0219,19.6888,19.9513,355100.0],["2004-06-21",19.9311,19.9816,19.7443,19.8554,342200.0],["2004-06-22",19.7897,19.9715,19.7897,19.8503,285300.0],["2004-06-23",19.8503,19.9715,19.7897,19.9664,256200.0],["2004-06-24",19.9866,19.9916,19.8654,19.8856,431100.0],["2004-06-25",19.9361,20.1027,19.8856,20.0421,405900.0],["2004-06-28",20.0674,20.1936,19.9109,20.1683,568200.0],["2004-06-29",20.1229,20.239,20.032,20.0472,413000.0],["2004-06-30",20.0522,20.0926,19.815,20.032,463200.0],["2004-07-01",19.9816,20.1633,19.7544,19.8957,484400.0],["2004-07-02",19.8957,19.8957,19.502,19.5222,496600.0],["2004-07-06",19.3101,19.3152,19.1031,19.1637,1208600.0],["2004-07-07",19.1839,19.2849,19.088,19.1183,467400.0],["2004-07-08",19.1183,19.1183,18.8709,18.876,839500.0],["2004-07-09",18.876,19.1435,18.7296,19.1435,476600.0],["2004-07-12",19.0325,19.1486,18.9769,19.0829,379600.0],["2004-07-13",19.1334,19.2091,19.0627,19.093,181100.0],["2004-07-14",19.093,19.2596,19.0325,19.1082,507200.0],["2004-07-15",19.0829,19.3606,19.0829,19.1334,576500.0],["2004-07-16",19.2596,19.3051,18.876,18.9264,331200.0],["2004-07-19",19.0072,19.1031,18.881,18.9315,255500.0],["2004-07-20",18.982,19.1284,18.8608,19.0628,214600.0],["2004-07-21",19.2596,19.3707,18.8911,18.8911,332900.0],["2004-07-22",18.881,19.0072,18.7094,18.8406,342200.0],["2004-07-23",18.8507,19.0072,18.7195,18.9365,276500.0],["2004-07-26",18.9062,19.0779,18.7497,18.8154,349300.0],["2004-07-27",18.881,18.9214,18.7699,18.876,262800.0],["2004-07-28",18.9012,19.0527,18.7043,19.0224,348800.0],["2004-07-29",19.0981,19.1789,18.9466,19.0829,243000.0],["2004-07-30",19.1082,19.1738,18.9214,19.0476,272000.0],["2004-08-02",19.0476,19.3303,18.9264,19.2748,235500.0],["2004-08-03",19.3606,19.3959,18.9769,19.0829,383700.0],["2004-08-04",19.0779,19.1334,18.8204,19.0123,479300.0],["2004-08-05",19.2142,19.2142,18.6841,18.7094,533800.0],["2004-08-06",18.5276,18.6892,18.2247,18.3156,633500.0],["2004-08-09",18.3661,18.5983,18.3661,18.4872,320600.0],["2004-08-10",18.5781,18.8002,18.5276,18.7699,188000.0],["2004-08-11",18.7296,18.8406,18.4368,18.8406,306200.0],["2004-08-12",18.78,18.78,18.5781,18.775,468400.0],["2004-08-13",18.7598,18.7649,18.4519,18.5832,302200.0],["2004-08-16",18.6336,18.9315,18.6185,18.9264,252900.0],["2004-08-17",18.982,19.2445,18.982,19.1587,660700.0],["2004-08-18",19.1536,19.2394,18.6791,19.1839,807200.0],["2004-08-19",19.1334,19.1587,18.8911,19.0224,460600.0],["2004-08-20",19.0224,19.3354,18.8861,19.2293,579000.0],["2004-08-23",19.2445,19.3758,19.1486,19.1839,507600.0],["2004-08-24",19.2092,19.2849,19.1839,19.2344,857500.0],["2004-08-25",19.1839,19.4616,19.1435,19.3858,585600.0],["2004-08-26",19.295,19.4212,19.2445,19.2495,540800.0],["2004-08-27",19.3152,19.401,19.2041,19.2546,314500.0],["2004-08-30",19.2849,19.3051,19.1385,19.1738,316100.0],["2004-08-31",19.189,19.3101,19.1031,19.1385,675700.0],["2004-09-01",19.1839,19.2849,19.0627,19.1284,395900.0],["2004-09-02",19.1486,19.2546,19.1334,19.1688,1126200.0],["2004-09-03",19.2092,19.2849,19.1334,19.1789,867700.0],["2004-09-07",19.2344,19.3858,19.1587,19.2344,719700.0],["2004-09-08",19.3107,19.3362,19.1886,19.2955,349700.0],["2004-09-09",19.2649,19.3616,19.1428,19.1784,241800.0],["2004-09-10",19.1326,19.1326,18.9393,18.9851,468700.0],["2004-09-13",18.98,19.2395,18.9291,19.209,501200.0],["2004-09-14",19.2853,19.2853,19.0359,19.0919,227500.0],["2004-09-15",19.1072,19.1326,18.9443,19.0817,303600.0],["2004-09-16",19.1224,19.3362,19.1224,19.2802,228800.0],["2004-09-17",19.3311,19.4074,19.2751,19.3514,412000.0],["2004-09-20",19.3514,19.387,19.2344,19.2853,407000.0],["2004-09-21",19.3107,19.3616,19.2649,19.3311,618200.0],["2004-09-22",19.2955,19.2955,19.0563,19.1072,365700.0],["2004-09-23",19.0563,19.1275,19.0359,19.041,456100.0],["2004-09-24",19.0054,19.1835,19.0054,19.0512,259400.0],["2004-09-27",19.0512,19.0512,18.751,18.9342,327800.0],["2004-09-28",18.9036,19.1021,18.868,19.0817,256400.0],["2004-09-29",19.0868,19.2191,19.0461,19.1682,205200.0],["2004-09-30",19.1835,19.5499,19.1275,19.5295,509700.0],["2004-10-01",19.5295,19.8959,19.4634,19.8908,557000.0],["2004-10-04",20.0435,20.0943,19.8196,19.8654,444400.0],["2004-10-05",19.8654,19.901,19.672,19.8196,296500.0],["2004-10-06",19.8297,19.9163,19.7382,19.9112,208800.0],["2004-10-07",19.845,19.9213,19.6873,19.6924,275800.0],["2004-10-08",19.7382,19.7636,19.6059,19.6517,228100.0],["2004-10-11",19.7636,19.8399,19.6669,19.789,145900.0],["2004-10-12",19.7432,19.7432,19.3056,19.3718,629100.0],["2004-10-13",19.387,19.4583,19.0359,19.3921,573800.0],["2004-10-14",19.3362,19.3413,18.578,18.6798,1320900.0],["2004-10-15",18.9545,20.3946,18.9444,20.2521,1722300.0],["2004-10-18",20.2521,20.3946,20.0994,20.3335,774200.0],["2004-10-19",20.3539,20.3793,19.9162,20.0028,735500.0],["2004-10-20",19.9824,19.9977,19.7941,19.8399,650800.0],["2004-10-21",19.9213,19.9213,19.6211,19.8094,694300.0],["2004-10-22",19.8959,19.9061,19.4583,19.5397,534800.0],["2004-10-25",19.5651,19.6822,19.382,19.6415,466400.0],["2004-10-26",19.616,19.7687,19.5143,19.6924,327800.0],["2004-10-27",19.6415,20.0943,19.5957,20.0791,322300.0],["2004-10-28",20.0943,20.3233,20.0231,20.2419,331300.0],["2004-10-29",20.303,20.3539,20.1045,20.2979,357200.0],["2004-11-01",20.2979,20.3742,20.1198,20.303,322600.0],["2004-11-02",20.4047,20.6541,20.3233,20.5065,520200.0],["2004-11-03",20.5065,20.8729,20.5065,20.7558,491800.0],["2004-11-04",20.7609,21.3308,20.6592,21.3258,607800.0],["2004-11-05",21.3716,21.626,21.3003,21.4581,416400.0],["2004-11-08",21.3716,21.5751,21.3054,21.3156,372100.0],["2004-11-09",21.3461,21.5293,21.3257,21.5089,298000.0],["2004-11-10",21.5089,21.57,21.341,21.4835,253400.0],["2004-11-11",21.5751,21.7888,21.397,21.7735,359300.0],["2004-11-12",21.687,21.9211,21.5649,21.9211,371300.0],["2004-11-15",21.4733,21.7888,21.2698,21.7684,461600.0],["2004-11-16",21.7685,21.8753,21.6311,21.8041,416100.0],["2004-11-17",21.86,22.1959,21.86,22.0941,431300.0],["2004-11-18",22.0178,22.3282,22.0076,22.2976,564100.0],["2004-11-19",22.3027,22.3689,21.7583,21.7888,605200.0],["2004-11-22",21.626,21.8092,21.5446,21.7277,622800.0],["2004-11-23",21.7277,22.1348,21.7074,21.8295,961100.0],["2004-11-24",21.8295,21.9007,21.7023,21.8753,340300.0],["2004-11-26",21.8804,22.0534,21.8804,21.9822,101200.0],["2004-11-29",21.9873,22.2417,21.8092,22.1297,465100.0],["2004-11-30",22.1297,22.145,21.9058,22.089,390400.0],["2004-12-01",22.0483,22.3689,22.0076,22.3536,362200.0],["2004-12-02",22.3536,22.3842,22.2722,22.3842,526100.0],["2004-12-03",22.3842,22.4758,22.2417,22.3842,501700.0],["2004-12-06",22.3892,22.3892,22.0738,22.1297,202500.0],["2004-12-07",22.1348,22.1704,21.8855,21.9415,386400.0],["2004-12-08",21.9415,21.9415,21.6904,21.9312,347600.0],["2004-12-09",21.9107,21.9363,21.4803,21.552,677900.0],["2004-12-10",21.9415,21.9415,21.4188,21.6033,550400.0],["2004-12-13",21.6494,21.921,21.5367,21.921,419400.0],["2004-12-14",21.8185,22.213,21.7775,22.1106,317800.0],["2004-12-15",22.0337,22.3411,22.0081,22.2643,369300.0],["2004-12-16",22.2694,22.3668,22.0491,22.0593,388200.0],["2004-12-17",21.9056,22.0542,21.5725,21.798,1125000.0],["2004-12-20",21.8543,22.1208,21.8031,22.0337,305800.0],["2004-12-21",21.9773,22.2489,21.8338,22.2079,270700.0],["2004-12-22",22.213,22.4795,22.1977,22.3616,326200.0],["2004-12-23",22.3206,22.4949,22.2899,22.4539,214600.0],["2004-12-27",22.4795,22.4795,22.2028,22.254,214800.0],["2004-12-28",22.2387,22.541,22.0901,22.5307,277500.0],["2004-12-29",22.4283,22.5205,22.4129,22.4897,245000.0],["2004-12-30",22.5205,22.6025,22.4436,22.5769,265500.0],["2004-12-31",22.5461,22.7101,22.4692,22.5769,266400.0],["2005-01-03",22.5359,22.6947,22.3155,22.3514,494100.0],["2005-01-04",22.5051,22.5051,21.9773,22.1464,346800.0],["2005-01-05",22.2233,22.2233,21.8544,21.9005,278900.0],["2005-01-06",21.8441,22.0337,21.7775,21.9517,374600.0],["2005-01-07",22.0286,22.0286,21.7262,21.8031,316000.0],["2005-01-10",21.8287,22.0747,21.6391,22.0132,456000.0],["2005-01-11",22.0132,22.0132,21.8492,21.9005,257500.0],["2005-01-12",21.9056,22.0029,21.675,21.9722,311700.0],["2005-01-13",21.88,21.9671,21.6955,21.7467,264000.0],["2005-01-14",21.7519,22.1003,21.7519,22.0337,265600.0],["2005-01-18",22.0337,22.2284,21.675,22.2079,303800.0],["2005-01-19",22.1003,22.1003,21.8646,21.9005,288100.0],["2005-01-20",21.8492,21.8492,21.6545,21.8082,316900.0],["2005-01-21",21.8082,21.9261,21.634,21.6955,285500.0],["2005-01-24",21.6955,21.757,21.5059,21.5776,288600.0],["2005-01-25",21.5776,21.675,21.5469,21.6238,370700.0],["2005-01-26",21.6647,21.7826,21.6238,21.7211,376000.0],["2005-01-27",21.6852,21.7519,21.3983,21.5571,401400.0],["2005-01-28",21.5571,21.593,21.3419,21.5674,363200.0],["2005-01-31",21.6238,21.7467,21.4905,21.6904,396200.0],["2005-02-01",21.7416,21.9671,21.7058,21.88,268800.0],["2005-02-02",21.9056,22.254,21.9005,22.254,401100.0],["2005-02-03",22.1772,22.459,22.0747,22.459,355200.0],["2005-02-04",22.4846,22.8689,22.418,22.8689,462100.0],["2005-02-07",22.7664,22.9407,22.7254,22.8331,290100.0],["2005-02-08",22.7562,22.9304,22.7255,22.9048,188500.0],["2005-02-09",22.8279,22.8433,22.582,22.6127,319400.0],["2005-02-10",22.6127,22.6691,22.5154,22.5871,351400.0],["2005-02-11",22.6486,22.6537,22.3668,22.3668,435600.0],["2005-02-14",22.418,22.5461,22.4129,22.5153,281900.0],["2005-02-15",22.4949,22.5461,22.4334,22.5,495500.0],["2005-02-16",22.5,22.6076,22.3463,22.6076,317400.0],["2005-02-17",22.6793,22.8023,22.3001,22.6127,530200.0],["2005-02-18",22.623,22.8023,22.5564,22.6793,395500.0],["2005-02-22",22.6845,22.7306,21.9825,22.0286,502300.0],["2005-02-23",22.131,22.5922,22.0849,22.5717,464900.0],["2005-02-24",22.5205,22.8023,22.3924,22.8023,459600.0],["2005-02-25",22.5973,22.6178,21.7826,21.9876,893800.0],["2005-02-28",21.9876,22.2489,21.9056,22.1772,502700.0],["2005-03-01",22.1772,22.336,22.1567,22.2796,599800.0],["2005-03-02",22.0849,22.4283,21.9825,22.3821,466800.0],["2005-03-03",22.3411,22.5,22.254,22.459,376200.0],["2005-03-04",22.4488,22.4897,22.3411,22.4897,419600.0],["2005-03-07",22.4129,22.4334,22.2284,22.4282,506900.0],["2005-03-08",22.4436,22.5154,22.3514,22.4436,397600.0],["2005-03-09",22.4349,22.44,22.2026,22.2903,444500.0],["2005-03-10",22.3213,22.5535,22.2645,22.5535,310800.0],["2005-03-11",22.5794,22.5794,22.3213,22.409,233200.0],["2005-03-14",22.3316,22.6929,22.3316,22.6722,363400.0],["2005-03-15",22.6568,22.6877,22.4968,22.5432,217100.0],["2005-03-16",22.4142,22.4194,22.2181,22.3368,566000.0],["2005-03-17",22.44,22.4607,22.1871,22.3316,385400.0],["2005-03-18",22.28,22.3213,21.6297,21.8775,1078400.0],["2005-03-21",21.7588,21.862,21.6504,21.8,489400.0],["2005-03-22",21.7639,22.0891,21.702,21.7278,318000.0],["2005-03-23",21.733,21.8568,21.6659,21.8052,463600.0],["2005-03-24",21.7742,22.0942,21.6762,21.9187,309800.0],["2005-03-28",21.9239,21.9858,21.5575,21.6813,953400.0],["2005-03-29",21.6813,21.9084,21.671,21.8568,728400.0],["2005-03-30",21.9084,22.2387,21.9084,22.2387,610200.0],["2005-03-31",22.2129,22.4916,22.0426,22.4452,662800.0],["2005-04-01",22.5019,22.6877,22.3574,22.44,661400.0],["2005-04-04",22.4916,22.4916,22.2387,22.409,345400.0],["2005-04-05",22.4606,22.631,22.4245,22.5897,375400.0],["2005-04-06",22.631,22.7084,22.5794,22.6516,421000.0],["2005-04-07",22.6723,22.7393,22.5329,22.729,516200.0],["2005-04-08",22.7342,22.8374,22.6052,22.7342,426300.0],["2005-04-11",22.7084,22.76,22.631,22.7187,380100.0],["2005-04-12",22.7187,22.9664,22.4865,22.9406,459600.0],["2005-04-13",22.9406,22.9406,22.5123,22.6516,395200.0],["2005-04-14",22.631,22.6568,22.4245,22.4864,583600.0],["2005-04-15",22.4245,22.4245,21.9084,22.0684,834800.0],["2005-04-18",21.9342,22.3729,21.9084,22.3419,446600.0],["2005-04-19",22.3265,22.3368,22.1665,22.2955,472200.0],["2005-04-20",22.2439,22.3626,21.9962,22.0581,412400.0],["2005-04-21",22.1407,22.5071,22.1407,22.5019,500000.0],["2005-04-22",22.5019,22.5071,22.0633,22.2749,629600.0],["2005-04-25",22.2749,22.3729,22.1407,22.2852,646000.0],["2005-04-26",22.2336,22.3987,22.1045,22.1045,496800.0],["2005-04-27",22.0271,22.2697,21.8568,22.1665,481800.0],["2005-04-28",22.1716,22.1716,21.8929,21.9084,358600.0],["2005-04-29",21.96,22.1665,21.7588,22.1407,681400.0],["2005-05-02",22.1149,22.1923,21.9394,22.0891,365600.0],["2005-05-03",22.0839,22.2749,22.0116,22.0787,420400.0],["2005-05-04",22.151,22.311,22.1097,22.2955,510800.0],["2005-05-05",22.3161,22.3471,21.9962,22.1458,471200.0],["2005-05-06",22.2181,22.2697,22.0116,22.0839,306200.0],["2005-05-09",22.0633,22.1871,21.991,22.0891,269000.0],["2005-05-10",22.0117,22.0994,21.8362,22.0013,328600.0],["2005-05-11",22.0374,22.1303,21.8258,22.0891,334600.0],["2005-05-12",22.1046,22.1974,21.8207,21.8517,346800.0],["2005-05-13",21.8826,21.9084,21.5626,21.702,411900.0],["2005-05-16",21.6865,22.0013,21.6865,21.991,328000.0],["2005-05-17",21.9084,22.0168,21.7639,22.0013,400500.0],["2005-05-18",22.0891,22.3626,22.022,22.3007,386800.0],["2005-05-19",22.3678,22.3678,22.0839,22.2387,352900.0],["2005-05-20",22.2387,22.2697,22.1045,22.2336,345600.0],["2005-05-23",22.2903,22.5432,22.2232,22.4968,416700.0],["2005-05-24",22.4968,22.5277,22.3729,22.4813,303700.0],["2005-05-25",22.3987,22.4761,22.1097,22.2645,341000.0],["2005-05-26",22.3058,22.342,22.2026,22.2955,236700.0],["2005-05-27",22.28,22.3678,22.28,22.3471,229500.0],["2005-05-31",22.3058,22.3471,22.1716,22.1716,366000.0],["2005-06-01",22.1252,22.2697,22.0374,22.2439,384200.0],["2005-06-02",22.1716,22.2026,22.0374,22.1149,302700.0],["2005-06-03",22.0116,22.0891,21.8826,21.9549,348500.0],["2005-06-06",21.9858,22.0116,21.7794,21.9755,391200.0],["2005-06-07",22.022,22.2439,21.9962,22.0787,257100.0],["2005-06-08",22.1479,22.1583,21.9139,21.9763,310400.0],["2005-06-09",21.9243,22.0855,21.81,22.0179,524700.0],["2005-06-10",22.0439,22.1947,21.9867,22.0699,417700.0],["2005-06-13",21.9919,22.3818,21.9919,22.1843,312400.0],["2005-06-14",22.1583,22.4858,22.1479,22.4858,231900.0],["2005-06-15",22.5378,22.5482,22.1479,22.4442,267000.0],["2005-06-16",22.3818,22.517,22.2103,22.3454,348500.0],["2005-06-17",22.3558,22.3558,22.1843,22.335,470900.0],["2005-06-20",22.2311,22.3558,22.1375,22.3039,244100.0],["2005-06-21",22.2779,22.335,22.1115,22.2519,198600.0],["2005-06-22",22.2883,22.4338,22.2051,22.2311,124300.0],["2005-06-23",22.1739,22.2363,21.784,21.784,319700.0],["2005-06-24",21.732,21.81,21.3472,21.446,513100.0],["2005-06-27",21.4304,21.4564,21.2173,21.3057,554100.0],["2005-06-28",21.4304,21.654,21.3056,21.5656,240000.0],["2005-06-29",21.5968,21.6696,21.5032,21.602,381300.0],["2005-06-30",21.6072,21.6904,21.3628,21.3628,535400.0],["2005-07-01",21.394,21.5916,21.3264,21.5552,460700.0],["2005-07-05",21.4252,21.7008,21.3732,21.5708,276700.0],["2005-07-06",21.5604,21.6436,21.3316,21.4044,301400.0],["2005-07-07",21.316,21.576,21.1861,21.5708,314400.0],["2005-07-08",21.5448,21.9347,21.446,21.8775,321200.0],["2005-07-11",22.0075,22.0907,21.8827,21.9659,245500.0],["2005-07-12",21.9503,21.9503,21.7216,21.8879,249000.0],["2005-07-13",21.8775,22.0803,21.8775,22.0439,323200.0],["2005-07-14",22.2779,22.3039,22.0491,22.1011,355400.0],["2005-07-15",22.0699,22.2415,22.0647,22.2051,465000.0],["2005-07-18",22.2519,22.4598,22.1479,22.1479,820300.0],["2005-07-19",22.1999,22.9225,22.1063,22.9017,887700.0],["2005-07-20",23.2397,23.7128,23.2397,23.4996,1141700.0],["2005-07-21",23.4996,23.6452,23.2969,23.5308,624900.0],["2005-07-22",23.5308,23.9156,23.5308,23.7908,451900.0],["2005-07-25",23.6868,24.0715,23.6868,23.7336,434200.0],["2005-07-26",23.8376,24.1235,23.796,24.0351,393700.0],["2005-07-27",24.0663,24.1131,23.7388,23.8896,442200.0],["2005-07-28",23.8948,24.0403,23.7232,23.9572,253100.0],["2005-07-29",23.9156,24.0299,23.8064,23.8064,260900.0],["2005-08-01",23.8324,24.0819,23.8324,24.0195,345700.0],["2005-08-02",24.0351,24.2223,23.9676,24.1755,302900.0],["2005-08-03",24.0975,24.2483,23.9468,24.1651,350000.0],["2005-08-04",24.0767,24.0767,23.8948,23.9,211200.0],["2005-08-05",23.848,23.8636,23.5204,23.64,310500.0],["2005-08-08",23.6816,23.7856,23.4996,23.5984,240800.0],["2005-08-09",23.6868,23.8168,23.6296,23.7752,260400.0],["2005-08-10",23.8324,24.0559,23.6036,23.7024,244400.0],["2005-08-11",23.6348,23.7856,23.51,23.7544,208200.0],["2005-08-12",23.7232,23.7232,23.432,23.4996,212600.0],["2005-08-15",23.4009,23.6036,23.3021,23.5672,192400.0],["2005-08-16",23.4892,23.536,23.1669,23.1669,266200.0],["2005-08-17",23.0993,23.3333,22.9953,23.1981,291400.0],["2005-08-18",23.1565,23.2501,22.9953,23.1461,272900.0],["2005-08-19",23.1565,23.2605,23.0889,23.1669,319700.0],["2005-08-22",23.2969,23.3749,23.0889,23.2709,281800.0],["2005-08-23",23.3021,23.4528,23.1669,23.2189,258100.0],["2005-08-24",23.1877,23.3957,23.0109,23.0577,197400.0],["2005-08-25",23.0941,23.4476,23.0889,23.3645,239300.0],["2005-08-26",23.2605,23.2969,23.0629,23.1409,443500.0],["2005-08-29",23.0837,23.4996,22.9641,23.4268,328300.0],["2005-08-30",23.3177,23.3697,23.0213,23.2241,318700.0],["2005-08-31",23.2917,23.822,23.1617,23.822,662200.0],["2005-09-01",23.8376,23.8376,23.4892,23.6296,420400.0],["2005-09-02",23.6556,23.7856,23.432,23.458,193300.0],["2005-09-06",23.5464,24.0195,23.4788,24.0091,334900.0],["2005-09-07",23.9531,23.9898,23.7438,23.8118,353300.0],["2005-09-08",23.7333,23.8537,23.6234,23.6757,256800.0],["2005-09-09",23.7542,23.9165,23.6024,23.8798,252800.0],["2005-09-12",23.7909,24.0526,23.728,24.0159,155100.0],["2005-09-13",24.0474,24.2044,23.9113,23.9636,260900.0],["2005-09-14",23.9898,24.0683,23.6234,23.7123,260900.0],["2005-09-15",23.7647,23.8641,23.6129,23.7385,206400.0],["2005-09-16",23.817,24.0159,23.6024,23.6652,601700.0],["2005-09-19",23.66,23.66,23.1366,23.1889,362500.0],["2005-09-20",23.2517,23.4506,22.7701,22.8696,560800.0],["2005-09-21",22.6654,22.7178,22.4299,22.4979,455300.0],["2005-09-22",22.3775,22.6393,22.3514,22.5294,421300.0],["2005-09-23",22.4875,22.6916,22.4822,22.5294,263500.0],["2005-09-26",22.6026,22.6654,22.2362,22.4142,506200.0],["2005-09-27",22.5241,22.6288,22.2205,22.4822,273900.0],["2005-09-28",22.6131,22.7911,22.2467,22.3409,415800.0],["2005-09-29",22.299,22.4142,22.142,22.3618,452900.0],["2005-09-30",22.2938,22.5136,22.1315,22.4561,282100.0],["2005-10-03",22.6916,22.8487,22.4299,22.5084,324900.0],["2005-10-04",22.6393,22.7963,22.3932,22.4142,442000.0],["2005-10-05",22.5241,22.6393,22.0321,22.0373,404100.0],["2005-10-06",22.0373,22.231,21.7337,21.9745,369400.0],["2005-10-07",21.985,22.0844,21.8855,22.0687,252900.0],["2005-10-10",22.0164,22.0164,21.7128,21.875,496900.0],["2005-10-11",21.8803,22.0635,21.7913,21.9064,307800.0],["2005-10-12",21.7756,21.9693,21.6709,21.896,507400.0],["2005-10-13",21.7913,22.0164,21.7494,21.9221,469900.0],["2005-10-14",22.0111,22.1263,21.8122,21.9693,370000.0],["2005-10-17",22.0007,22.0373,21.7285,21.8803,353400.0],["2005-10-18",22.142,22.3514,21.9431,21.9536,663300.0],["2005-10-19",21.8279,22.142,21.7599,22.142,472200.0],["2005-10-20",22.1891,22.6131,22.0425,22.1158,534400.0],["2005-10-21",22.1472,22.32,21.8855,22.299,522900.0],["2005-10-24",22.4037,22.8853,22.3932,22.7806,422800.0],["2005-10-25",22.6916,22.8644,22.4299,22.5974,311700.0],["2005-10-26",22.545,22.7649,22.4351,22.477,386700.0],["2005-10-27",22.4718,22.5084,22.1472,22.1891,349500.0],["2005-10-28",22.3932,22.7597,22.3461,22.7597,653700.0],["2005-10-31",22.7649,23.2569,22.744,23.2255,396700.0],["2005-11-01",23.0318,23.4611,23.0109,23.304,444700.0],["2005-11-02",23.2884,23.5553,23.1837,23.3878,526000.0],["2005-11-03",23.5187,23.6077,23.2936,23.3721,369000.0],["2005-11-04",23.4349,23.5553,23.1994,23.2936,228500.0],["2005-11-07",23.2988,23.5239,23.2517,23.5239,245700.0],["2005-11-08",23.4506,23.4611,23.2622,23.3355,226700.0],["2005-11-09",23.2988,23.4925,23.1156,23.3983,313300.0],["2005-11-10",23.3983,23.8484,23.0685,23.8118,341200.0],["2005-11-11",23.817,23.9217,23.5344,23.6914,240700.0],["2005-11-14",23.6914,23.6914,23.3878,23.4349,329800.0],["2005-11-15",23.4088,23.503,23.1784,23.2151,327000.0],["2005-11-16",23.2255,23.2988,23.0947,23.1889,210200.0],["2005-11-17",23.2151,23.3145,23.0371,23.304,274200.0],["2005-11-18",23.4454,23.4506,23.1522,23.4035,290600.0],["2005-11-21",23.4192,23.5187,23.1941,23.393,234000.0],["2005-11-22",23.4663,23.6443,23.3983,23.5605,376400.0],["2005-11-23",23.503,23.5291,23.3355,23.3669,311100.0],["2005-11-25",23.4715,23.4768,23.2674,23.304,129300.0],["2005-11-28",23.3459,23.4297,23.1627,23.2098,245300.0],["2005-11-29",23.3721,23.5239,23.2465,23.2674,467800.0],["2005-11-30",23.3198,23.3198,23.1418,23.1941,838600.0],["2005-12-01",23.2517,23.3721,23.1732,23.2988,586000.0],["2005-12-02",23.2151,23.3355,23.1627,23.2779,253500.0],["2005-12-05",23.3041,23.3512,22.99,23.0999,415900.0],["2005-12-06",23.1889,23.2622,23.0162,23.0319,287800.0],["2005-12-07",23.0967,23.1283,22.8647,23.0334,405100.0],["2005-12-08",23.0282,23.1547,22.8647,22.9965,346400.0],["2005-12-09",23.0493,23.2074,22.9544,23.0651,267800.0],["2005-12-12",23.1547,23.1969,22.9755,22.9807,717900.0],["2005-12-13",22.9807,23.1863,22.9333,23.0914,284600.0],["2005-12-14",23.0651,23.3445,23.0123,23.1811,293800.0],["2005-12-15",23.2285,23.2707,22.986,23.0387,307600.0],["2005-12-16",23.1178,23.3287,23.0493,23.102,478000.0],["2005-12-19",23.0967,23.1916,22.8806,23.0282,490000.0],["2005-12-20",23.0387,23.0703,22.9227,22.9596,290500.0],["2005-12-21",22.986,23.2074,22.9755,23.0387,240600.0],["2005-12-22",23.0756,23.2127,22.9438,23.2127,239800.0],["2005-12-23",23.2496,23.3761,23.16,23.2074,119900.0],["2005-12-27",23.2759,23.4394,23.0651,23.0809,239700.0],["2005-12-28",23.1178,23.3129,23.0493,23.2338,190900.0],["2005-12-29",23.276,23.4605,23.218,23.2654,233800.0],["2005-12-30",23.1969,23.218,23.0651,23.1547,218300.0],["2006-01-03",23.2285,23.3287,23.0809,23.3076,1020900.0],["2006-01-04",23.355,23.4394,23.1705,23.3339,523000.0],["2006-01-05",23.3919,23.4288,23.2443,23.3867,708700.0],["2006-01-06",23.4236,23.4921,23.2812,23.3814,442400.0],["2006-01-09",23.297,23.4078,23.2391,23.3814,671900.0],["2006-01-10",23.3023,23.3234,23.1283,23.2549,488400.0],["2006-01-11",23.1705,23.2391,23.0229,23.2391,504500.0],["2006-01-12",23.1758,23.1969,22.986,23.102,360400.0],["2006-01-13",23.1336,23.4816,23.1336,23.4025,521500.0],["2006-01-17",23.3287,23.3761,23.044,23.16,453300.0],["2006-01-18",23.1073,23.3339,23.0334,23.1231,288300.0],["2006-01-19",23.1811,23.355,23.1178,23.1916,440100.0],["2006-01-20",23.1283,23.2865,22.4008,22.4008,806800.0],["2006-01-23",22.5273,22.7224,22.5168,22.6328,411800.0],["2006-01-24",22.6855,22.7382,22.5115,22.6855,407300.0],["2006-01-25",22.696,22.8015,22.5431,22.6644,377600.0],["2006-01-26",22.8436,22.9385,22.7224,22.8542,541200.0],["2006-01-27",22.7646,23.0124,22.7646,22.7857,409800.0],["2006-01-30",22.8278,22.8278,22.5431,22.5431,304000.0],["2006-01-31",22.4588,22.6328,22.4008,22.4219,560500.0],["2006-02-01",22.4482,22.7013,22.385,22.6697,648400.0],["2006-02-02",22.6591,22.696,22.2901,22.3797,448000.0],["2006-02-03",22.3006,22.4219,22.2479,22.2953,489900.0],["2006-02-06",22.2426,22.3217,22.1319,22.269,352100.0],["2006-02-07",22.2954,22.3797,21.9527,21.9685,337400.0],["2006-02-08",21.979,22.1952,21.8314,22.1688,310800.0],["2006-02-09",22.1583,22.4535,22.0792,22.2163,262000.0],["2006-02-10",22.153,22.4588,22.0581,22.3428,212200.0],["2006-02-13",22.4061,22.5379,22.095,22.2163,172900.0],["2006-02-14",22.1952,22.6486,22.0739,22.5695,296600.0],["2006-02-15",22.5537,22.5801,22.0529,22.5695,440500.0],["2006-02-16",22.4852,22.7751,22.4061,22.7751,334300.0],["2006-02-17",22.8278,23.1969,22.7804,23.1073,464600.0],["2006-02-21",23.1969,24.1142,23.1969,23.5185,1296100.0],["2006-02-22",23.4605,23.7241,23.413,23.6028,709000.0],["2006-02-23",23.5765,23.8032,23.4657,23.5975,434500.0],["2006-02-24",23.5765,23.6766,23.471,23.6239,431400.0],["2006-02-27",23.703,23.8506,23.529,23.529,434100.0],["2006-02-28",23.413,23.6186,23.3919,23.471,601900.0],["2006-03-01",23.5343,23.5554,23.3181,23.5396,633000.0],["2006-03-02",23.4763,23.5396,23.16,23.3603,314000.0],["2006-03-03",23.1916,23.3761,23.1441,23.2074,492700.0],["2006-03-06",23.2601,23.2812,22.9965,23.0598,482200.0],["2006-03-07",23.0914,23.7452,23.0914,23.6186,880600.0],["2006-03-08",23.6069,23.6123,23.3042,23.4688,451900.0],["2006-03-09",23.522,23.6494,23.4263,23.5379,403500.0],["2006-03-10",23.5379,23.7929,23.506,23.7716,429800.0],["2006-03-13",23.8247,23.8991,23.4529,23.4848,225600.0],["2006-03-14",23.4476,23.7504,23.3626,23.6813,369300.0],["2006-03-15",23.6601,23.846,23.6176,23.6919,377900.0],["2006-03-16",23.8354,24.0585,23.7504,23.9947,330000.0],["2006-03-17",24.1116,24.1594,23.8725,23.9947,490500.0],["2006-03-20",24.1275,24.1382,23.8779,24.0,336300.0],["2006-03-21",23.9576,24.0691,23.7769,23.8141,334700.0],["2006-03-22",23.8619,23.9841,23.7397,23.8832,378100.0],["2006-03-23",23.7822,23.8619,23.5379,23.6388,404800.0],["2006-03-24",23.5857,23.6441,23.3998,23.591,363900.0],["2006-03-27",23.5326,23.5326,23.3785,23.4795,351400.0],["2006-03-28",23.4263,23.5326,23.1395,23.2723,513500.0],["2006-03-29",23.352,23.5113,23.2829,23.3998,244400.0],["2006-03-30",23.3307,23.4051,23.1979,23.267,301600.0],["2006-03-31",23.2988,23.437,23.1873,23.2829,463500.0],["2006-04-03",23.2138,23.4635,23.1713,23.2138,518600.0],["2006-04-04",23.3201,23.3998,23.1607,23.3148,521800.0],["2006-04-05",24.2232,24.5206,24.0266,24.4569,1202900.0],["2006-04-06",24.3878,24.3878,24.0266,24.1488,722400.0],["2006-04-07",24.2231,24.2603,23.7291,23.8566,493900.0],["2006-04-10",23.9257,24.17,23.8619,24.0478,419100.0],["2006-04-11",23.9894,24.0213,23.7929,23.9097,471600.0],["2006-04-12",23.8566,23.9363,23.6813,23.7451,308100.0],["2006-04-13",23.846,23.9947,23.7557,23.7822,358800.0],["2006-04-17",23.8619,24.17,23.7026,23.846,697200.0],["2006-04-18",23.8407,23.8938,23.5219,23.8354,759300.0],["2006-04-19",23.9469,24.0957,23.7557,23.7982,1467300.0],["2006-04-20",23.9044,24.0797,23.7291,23.7982,486100.0],["2006-04-21",23.9575,23.9841,23.6335,23.6335,577600.0],["2006-04-24",23.6123,23.6388,23.421,23.5007,355900.0],["2006-04-25",23.5645,23.5645,22.8686,23.3307,679700.0],["2006-04-26",23.4582,23.5591,23.2882,23.3413,378200.0],["2006-04-27",23.267,23.5166,23.1607,23.3467,474400.0],["2006-04-28",23.3201,23.3998,23.182,23.1873,385000.0],["2006-05-01",23.3998,23.5644,22.9642,23.1076,492000.0],["2006-05-02",23.2032,23.2032,22.927,23.0545,380900.0],["2006-05-03",23.081,23.2563,22.9854,23.166,470500.0],["2006-05-04",23.2882,23.4157,23.0864,23.3042,453100.0],["2006-05-05",23.2988,23.3838,23.2404,23.2829,365600.0],["2006-05-08",23.3307,23.421,23.1979,23.2776,509200.0],["2006-05-09",23.2829,23.3148,23.1076,23.267,320300.0],["2006-05-10",23.2032,23.336,23.1342,23.251,380000.0],["2006-05-11",23.2192,23.3042,23.0757,23.1235,581700.0],["2006-05-12",23.097,23.1554,22.9323,23.0332,624500.0],["2006-05-15",22.9429,23.1342,22.927,23.1129,468700.0],["2006-05-16",23.1235,23.1767,22.927,22.9801,268200.0],["2006-05-17",22.7623,22.8845,22.6083,22.8208,700600.0],["2006-05-18",22.7889,22.9801,22.5923,22.6455,752300.0],["2006-05-19",22.7517,22.9111,22.518,22.7729,423900.0],["2006-05-22",22.6401,23.0173,22.5605,22.8898,644700.0],["2006-05-23",23.0014,23.081,22.8792,22.9004,509900.0],["2006-05-24",22.8526,23.0598,22.7198,22.8951,580000.0],["2006-05-25",23.012,23.2404,22.9482,23.2404,504700.0],["2006-05-26",23.267,23.3838,23.2245,23.352,296800.0],["2006-05-30",23.2935,23.2935,22.8367,22.842,613300.0],["2006-05-31",22.8739,23.0545,22.6189,22.8739,964400.0],["2006-06-01",22.9004,23.2032,22.8739,23.182,335100.0],["2006-06-02",23.1182,23.1448,22.8314,22.9695,332300.0],["2006-06-05",22.842,22.842,22.587,22.587,550100.0],["2006-06-06",22.603,22.6561,22.1833,22.3799,578800.0],["2006-06-07",22.4377,22.518,22.2128,22.2235,585000.0],["2006-06-08",22.2235,22.4859,21.9343,22.4484,666000.0],["2006-06-09",22.4109,22.4912,22.1914,22.2395,352300.0],["2006-06-12",22.2396,22.277,22.0039,22.0039,476200.0],["2006-06-13",22.0039,22.1646,21.779,21.8058,643500.0],["2006-06-14",21.7148,21.8754,21.4202,21.8486,540300.0],["2006-06-15",21.8004,22.0468,21.7415,21.8486,1180700.0],["2006-06-16",21.7737,22.0093,21.7737,21.8058,663200.0],["2006-06-19",21.8326,22.0521,21.6291,21.6933,445700.0],["2006-06-20",21.6987,21.8326,21.5595,21.613,723500.0],["2006-06-21",21.6612,22.1271,21.6612,22.0361,1239300.0],["2006-06-22",22.0361,22.111,21.8915,22.0307,416800.0],["2006-06-23",21.9932,22.2395,21.9182,22.0468,419200.0],["2006-06-26",22.0628,22.2235,22.0146,22.1806,418700.0],["2006-06-27",22.1432,22.2181,21.9825,22.0414,746800.0],["2006-06-28",22.0521,22.1699,21.9771,22.0682,446300.0],["2006-06-29",21.9986,22.277,21.854,22.2717,1316500.0],["2006-06-30",22.3574,22.4591,22.1646,22.3092,672300.0],["2006-07-03",22.3145,22.3413,22.0521,22.1967,307300.0],["2006-07-05",22.2074,22.352,22.0628,22.3092,684500.0],["2006-07-06",22.3627,22.6465,22.277,22.5609,784300.0],["2006-07-07",22.5609,22.5609,22.2877,22.3199,772800.0],["2006-07-10",22.4056,22.6626,22.3092,22.5716,413200.0],["2006-07-11",22.5823,22.8607,22.443,22.85,619600.0],["2006-07-12",22.8233,22.8768,22.4484,22.4966,419800.0],["2006-07-13",22.4163,22.443,21.9879,22.0843,734100.0],["2006-07-14",22.1592,22.2663,21.8219,22.0682,398900.0],["2006-07-17",22.0789,22.186,21.9557,21.9932,702900.0],["2006-07-18",22.0253,22.1485,21.613,21.7576,680100.0],["2006-07-19",22.0896,22.5983,21.9557,22.02,1733800.0],["2006-07-20",22.0628,22.2556,22.0039,22.0307,693000.0],["2006-07-21",22.1271,22.3681,21.9825,22.0414,1457200.0],["2006-07-24",22.1164,22.5609,22.1164,22.5287,483800.0],["2006-07-25",22.5501,22.8232,22.4805,22.7483,458200.0],["2006-07-26",22.7054,22.8125,22.261,22.2717,524100.0],["2006-07-27",22.3788,22.5983,22.3092,22.3948,407100.0],["2006-07-28",22.4912,22.6251,22.3788,22.5073,302700.0],["2006-07-31",22.4109,22.5609,22.277,22.2985,290400.0],["2006-08-01",22.277,22.3574,22.0468,22.0735,523900.0],["2006-08-02",22.1378,22.3574,22.0735,22.1485,363600.0],["2006-08-03",22.0842,22.6305,22.0521,22.5448,438200.0],["2006-08-04",22.6251,22.8018,22.1967,22.3895,286000.0],["2006-08-07",22.3788,22.4323,22.2342,22.3627,270800.0],["2006-08-08",22.4645,22.5127,21.9557,22.0039,386600.0],["2006-08-09",22.1753,22.3467,21.688,21.7308,461900.0],["2006-08-10",21.7308,21.8111,21.5969,21.6933,734600.0],["2006-08-11",21.6237,21.6612,21.4684,21.5595,563400.0],["2006-08-14",21.7897,22.0896,21.7308,21.8058,798000.0],["2006-08-15",21.9771,22.2235,21.9557,22.0628,398200.0],["2006-08-16",22.0628,22.4912,22.0628,22.4591,497100.0],["2006-08-17",22.5662,22.6198,22.3948,22.5126,529600.0],["2006-08-18",22.5127,22.5823,22.1699,22.2449,382300.0],["2006-08-21",22.2235,22.2235,21.9557,22.1324,378400.0],["2006-08-22",22.2556,22.3145,22.1699,22.1753,403800.0],["2006-08-23",22.2235,22.2503,22.0146,22.1539,240100.0],["2006-08-24",22.1967,22.3574,21.8754,22.0361,299500.0],["2006-08-25",22.0361,22.0414,21.8754,21.9236,348600.0],["2006-08-28",21.9772,22.2128,21.9343,22.1271,288800.0],["2006-08-29",22.111,22.2663,22.0254,22.2021,341300.0],["2006-08-30",22.2877,22.3574,22.1699,22.2235,251400.0],["2006-08-31",22.2877,22.3306,22.111,22.1324,252300.0],["2006-09-01",22.2824,22.4056,22.1592,22.3252,418100.0],["2006-09-05",22.3627,22.3627,22.1806,22.2288,385800.0],["2006-09-06",22.2278,22.2872,22.082,22.109,295300.0],["2006-09-07",22.0658,22.2008,21.9416,22.028,381500.0],["2006-09-08",22.1198,22.3087,22.0334,22.2062,245000.0],["2006-09-11",22.1576,22.1738,22.001,22.0496,490300.0],["2006-09-12",22.028,22.5841,21.9902,22.5355,722700.0],["2006-09-13",22.5301,23.1672,22.5139,23.124,911600.0],["2006-09-14",23.016,23.1618,22.9404,23.1024,910000.0],["2006-09-15",23.2158,23.4533,23.151,23.3399,597900.0],["2006-09-18",23.2752,23.2752,23.0322,23.1132,998600.0],["2006-09-19",23.0862,23.3076,22.9728,23.1132,373500.0],["2006-09-20",23.1996,23.3562,23.0754,23.3022,321900.0],["2006-09-21",23.3507,23.3507,23.0916,23.2374,405500.0],["2006-09-22",23.1456,23.2482,22.9998,23.151,336300.0],["2006-09-25",23.2428,23.4533,23.1132,23.3832,488300.0],["2006-09-26",23.3454,23.6153,23.2806,23.4857,504300.0],["2006-09-27",23.4857,23.5667,23.2752,23.2752,447700.0],["2006-09-28",23.3454,23.7017,23.3454,23.6423,348900.0],["2006-09-29",23.5451,23.6423,23.2212,23.286,348600.0],["2006-10-02",23.286,23.4317,22.9998,23.2698,380500.0],["2006-10-03",23.3831,23.4911,23.1618,23.3724,386700.0],["2006-10-04",23.3292,23.4749,23.2158,23.4209,515900.0],["2006-10-05",23.4857,23.7017,23.3724,23.6909,507500.0],["2006-10-06",23.6801,23.9716,23.4695,23.8961,524200.0],["2006-10-09",23.8043,23.8205,23.5559,23.7881,397600.0],["2006-10-10",23.7611,24.0796,23.7611,24.0526,558500.0],["2006-10-11",24.0094,24.1606,23.9123,24.0958,549800.0],["2006-10-12",24.193,24.2146,24.0256,24.1606,240000.0],["2006-10-13",24.0688,24.3388,24.0256,24.3388,414900.0],["2006-10-16",24.3172,24.3658,24.2308,24.301,298900.0],["2006-10-17",24.3172,24.3928,24.112,24.1876,380900.0],["2006-10-18",24.2794,24.7221,24.058,24.3928,397200.0],["2006-10-19",23.8097,24.247,23.8097,24.0904,591000.0],["2006-10-20",24.1876,24.4198,23.9986,24.3442,714900.0],["2006-10-23",24.3334,24.6141,24.2848,24.5655,348300.0],["2006-10-24",24.5169,24.6249,24.3874,24.5655,306100.0],["2006-10-25",24.436,24.6357,24.382,24.5817,503400.0],["2006-10-26",24.6033,24.8139,24.5439,24.7599,295700.0],["2006-10-27",24.7491,24.8031,24.4845,24.6195,488400.0],["2006-10-30",24.5655,24.6573,24.4198,24.6195,322300.0],["2006-10-31",24.6519,24.7761,24.5277,24.5763,393600.0],["2006-11-01",24.6195,24.6843,24.3496,24.3658,259000.0],["2006-11-02",24.3226,24.4576,24.193,24.3982,273800.0],["2006-11-03",24.4306,24.5979,24.247,24.3442,258900.0],["2006-11-06",24.4414,24.7707,24.4306,24.7113,387100.0],["2006-11-07",24.6519,24.8355,24.5385,24.6681,285500.0],["2006-11-08",24.7383,24.8571,24.6735,24.8301,587500.0],["2006-11-09",24.8355,24.8355,24.7275,24.7977,325800.0],["2006-11-10",24.8193,25.0245,24.7329,25.0137,609000.0],["2006-11-13",24.9435,25.0137,24.7383,24.7707,402000.0],["2006-11-14",24.7869,25.0245,24.0472,24.9813,683100.0],["2006-11-15",24.9705,25.0838,24.9435,24.9867,572400.0],["2006-11-16",25.316,25.7317,25.1702,25.6777,889000.0],["2006-11-17",25.6345,25.6777,25.4186,25.6292,664000.0],["2006-11-20",25.5643,25.6237,25.4078,25.5374,444100.0],["2006-11-21",25.505,25.6129,25.4456,25.559,297300.0],["2006-11-22",25.5266,25.6561,25.4402,25.6183,251400.0],["2006-11-24",25.5428,25.6291,25.397,25.4834,91000.0],["2006-11-27",25.4834,25.4996,25.2296,25.2566,376100.0],["2006-11-28",25.1702,25.2134,24.9921,25.1216,431000.0],["2006-11-29",25.1432,25.37,25.0406,25.343,293300.0],["2006-11-30",25.2566,25.4024,25.1918,25.316,376600.0],["2006-12-01",25.3484,25.451,24.992,25.1648,460900.0],["2006-12-04",25.235,25.4888,25.181,25.4294,380300.0],["2006-12-05",25.4294,25.7803,25.3862,25.7749,336000.0],["2006-12-06",25.8608,26.0294,25.6325,25.9641,590500.0],["2006-12-07",26.0511,26.1436,25.5889,25.7249,430200.0],["2006-12-08",25.7358,25.9043,25.6814,25.801,231200.0],["2006-12-11",25.8282,25.9098,25.7303,25.8282,167800.0],["2006-12-12",25.763,25.9315,25.6651,25.8989,314700.0],["2006-12-13",26.0076,26.0076,25.6923,25.8119,312600.0],["2006-12-14",25.8663,26.062,25.7793,25.9859,291900.0],["2006-12-15",25.9533,26.0729,25.5454,25.6923,646400.0],["2006-12-18",25.7521,25.8445,25.5019,25.5998,277800.0],["2006-12-19",25.5509,25.8064,25.4095,25.7303,316400.0],["2006-12-20",25.6868,25.9261,25.6814,25.85,277600.0],["2006-12-21",25.9424,26.0511,25.6977,25.8445,237500.0],["2006-12-22",25.8065,25.8282,25.5944,25.6433,179000.0],["2006-12-26",25.5672,25.8119,25.5128,25.7684,207600.0],["2006-12-27",25.9043,26.149,25.9043,26.1109,259300.0],["2006-12-28",26.1001,26.285,25.9913,26.0294,223600.0],["2006-12-29",25.975,26.0946,25.7684,25.7901,154500.0],["2007-01-03",25.8119,26.1653,25.6923,25.8554,443400.0],["2007-01-04",25.9315,26.0185,25.6053,25.7575,451200.0],["2007-01-05",25.7466,25.7575,25.4313,25.4802,384400.0],["2007-01-08",25.4585,25.4965,25.2573,25.4204,508100.0],["2007-01-09",25.5291,25.6651,25.3551,25.6379,397700.0],["2007-01-10",25.5835,25.763,25.5128,25.714,451100.0],["2007-01-11",25.7684,25.9152,25.7086,25.8663,432200.0],["2007-01-12",25.9587,26.1708,25.8826,26.0729,347700.0],["2007-01-16",26.1273,26.4263,26.0892,26.3067,356300.0],["2007-01-17",26.3176,26.4154,26.2088,26.236,365900.0],["2007-01-18",26.323,26.3556,26.0239,26.0457,589900.0],["2007-01-19",26.1001,26.1273,25.7195,25.8282,655100.0],["2007-01-22",25.85,25.9533,25.7521,25.8173,599400.0],["2007-01-23",25.8173,25.9098,25.7412,25.7575,471800.0],["2007-01-24",25.7194,25.8445,25.6977,25.8228,383800.0],["2007-01-25",25.7466,25.7956,25.3388,25.3823,485700.0],["2007-01-26",25.3823,25.4421,25.1539,25.2138,502800.0],["2007-01-29",25.2464,25.4095,25.1159,25.2518,550400.0],["2007-01-30",25.3334,25.4367,25.2464,25.3932,229000.0],["2007-01-31",25.3986,25.8391,25.366,25.8391,525300.0],["2007-02-01",25.8445,26.3393,25.8065,26.149,632400.0],["2007-02-02",26.1544,26.3013,26.1055,26.2034,464600.0],["2007-02-05",26.2088,26.3665,26.1055,26.236,422900.0],["2007-02-06",26.2469,26.4807,26.236,26.4535,513600.0],["2007-02-07",26.459,26.7526,26.4535,26.72,581700.0],["2007-02-08",26.7254,26.8341,26.5079,26.5731,419300.0],["2007-02-09",26.6438,26.8722,26.5895,26.6221,479800.0],["2007-02-12",26.6493,26.72,26.5242,26.546,396400.0],["2007-02-13",26.5623,26.7526,26.5623,26.7526,508200.0],["2007-02-14",26.7526,26.9918,26.7091,26.894,513400.0],["2007-02-15",26.932,26.9973,26.8341,26.9211,390800.0],["2007-02-16",26.8178,27.1278,26.7526,27.0625,519300.0],["2007-02-20",27.1278,27.2093,26.8722,27.0516,610400.0],["2007-02-21",27.0408,27.2691,27.0027,27.2365,898800.0],["2007-02-22",27.3398,27.5954,27.2855,27.4268,579700.0],["2007-02-23",27.2963,27.59,27.1332,27.4921,555400.0],["2007-02-26",27.5193,27.5356,27.1386,27.28,417300.0],["2007-02-27",27.155,27.1713,26.2088,26.2795,849700.0],["2007-02-28",26.3448,26.7689,26.2686,26.497,1041000.0],["2007-03-01",26.1001,26.4698,26.0729,26.3774,1023500.0],["2007-03-02",26.3448,26.497,26.1762,26.2143,652000.0],["2007-03-05",26.0566,26.4372,25.8282,26.1273,533300.0],["2007-03-06",26.2306,26.4481,26.0022,26.3502,530800.0],["2007-03-07",26.3584,26.5063,26.2653,26.4351,675400.0],["2007-03-08",26.6159,26.7145,26.5173,26.6433,534200.0],["2007-03-09",26.7365,26.8187,26.5283,26.6652,278300.0],["2007-03-12",26.6488,26.8241,26.5721,26.7419,263700.0],["2007-03-13",26.6324,26.7145,26.3584,26.4242,616900.0],["2007-03-14",26.4187,26.605,26.2215,26.5885,776000.0],["2007-03-15",26.5447,26.7255,26.5173,26.6926,394000.0],["2007-03-16",26.6488,26.7639,26.3803,26.5283,665700.0],["2007-03-19",26.731,26.8953,26.6104,26.8789,329700.0],["2007-03-20",26.8899,27.1309,26.8186,27.1309,311400.0],["2007-03-21",27.12,27.3391,26.7912,27.3391,388100.0],["2007-03-22",27.2953,27.3884,27.1145,27.1529,305200.0],["2007-03-23",27.1748,27.2624,27.0104,27.2186,414200.0],["2007-03-26",27.2186,27.246,26.9337,27.2186,386700.0],["2007-03-27",27.0926,27.1364,26.846,26.9337,268700.0],["2007-03-28",26.8953,26.8953,26.5721,26.6214,334000.0],["2007-03-29",26.7255,26.7584,26.5721,26.7091,336500.0],["2007-03-30",26.7364,26.8679,26.5557,26.846,469000.0],["2007-04-02",26.8132,27.0433,26.7967,27.0049,395800.0],["2007-04-03",27.1035,27.3939,27.1035,27.3336,330800.0],["2007-04-04",27.3884,27.5309,27.0652,27.2186,404400.0],["2007-04-05",27.2186,27.2241,27.1145,27.1857,253200.0],["2007-04-09",27.2734,27.3939,27.0542,27.2898,308500.0],["2007-04-10",27.2021,27.3227,27.1638,27.2953,206600.0],["2007-04-11",27.2569,27.2569,26.857,26.8844,341200.0],["2007-04-12",26.8844,27.0159,26.7474,26.983,398800.0],["2007-04-13",26.9611,26.983,26.8077,26.9282,430900.0],["2007-04-16",27.0542,27.4268,27.0268,27.3939,353700.0],["2007-04-17",27.3994,27.3994,27.1802,27.2843,249200.0],["2007-04-18",27.2843,27.4049,27.0597,27.3336,375500.0],["2007-04-19",27.8487,28.1062,26.5118,27.0871,464100.0],["2007-04-20",27.3665,27.3665,27.0213,27.3172,851300.0],["2007-04-23",27.3391,27.4597,27.2843,27.3501,483100.0],["2007-04-24",27.3446,27.4432,27.1035,27.3282,585100.0],["2007-04-25",27.8322,28.287,27.2843,27.5583,503300.0],["2007-04-26",27.4761,27.5802,27.3227,27.5583,283000.0],["2007-04-27",27.5309,27.5638,27.3282,27.372,246400.0],["2007-04-30",27.4158,27.4816,27.0488,27.0707,431400.0],["2007-05-01",27.0707,27.2022,26.846,27.1748,530000.0],["2007-05-02",27.1583,27.3337,27.12,27.3282,394200.0],["2007-05-03",27.2789,27.3282,27.1748,27.3227,353400.0],["2007-05-04",27.1912,27.3501,26.7858,26.994,1033100.0],["2007-05-07",26.9611,27.1419,26.9008,27.0926,557200.0],["2007-05-08",27.0433,27.0981,26.8844,27.0652,326300.0],["2007-05-09",26.9501,27.3172,26.8844,27.2734,361700.0],["2007-05-10",27.1474,27.1528,26.9501,27.0104,412700.0],["2007-05-11",27.0433,27.12,26.9008,27.0597,390000.0],["2007-05-14",27.12,27.12,26.8734,26.9994,451000.0],["2007-05-15",27.0104,27.2734,26.9282,26.9556,561200.0],["2007-05-16",27.0104,27.1802,26.9118,27.1693,397200.0],["2007-05-17",27.12,27.3172,27.0542,27.2515,406200.0],["2007-05-18",27.3008,27.4323,27.246,27.4323,479600.0],["2007-05-21",27.3939,27.6405,27.3336,27.5966,392000.0],["2007-05-22",27.5254,27.9089,27.5144,27.75,501800.0],["2007-05-23",27.761,27.8979,27.3336,27.3939,539700.0],["2007-05-24",27.3939,27.5364,27.1364,27.1748,432900.0],["2007-05-25",27.3117,27.3939,27.1529,27.3775,287800.0],["2007-05-29",27.4377,28.0349,27.4377,27.8212,591000.0],["2007-05-30",27.7062,28.15,27.5199,28.1007,847200.0],["2007-05-31",27.7939,28.1883,27.7939,28.1171,644400.0],["2007-06-01",28.2157,28.2979,27.6459,27.8815,687200.0],["2007-06-04",27.75,28.1938,27.6952,28.1774,425800.0],["2007-06-05",28.1336,28.265,27.5747,27.7007,419200.0],["2007-06-06",27.6925,27.6925,27.411,27.4552,399100.0],["2007-06-07",27.4331,27.4441,27.0909,27.0909,616400.0],["2007-06-08",27.0854,27.5214,27.0081,27.4993,436200.0],["2007-06-11",27.1351,27.6704,27.1351,27.5048,359100.0],["2007-06-12",27.4441,27.709,27.1958,27.251,620400.0],["2007-06-13",27.3779,27.6373,27.2786,27.6373,562000.0],["2007-06-14",27.6593,27.8194,27.4607,27.5324,487200.0],["2007-06-15",27.72,27.7973,27.3448,27.5214,772700.0],["2007-06-18",27.6042,27.6538,27.422,27.5269,386500.0],["2007-06-19",27.4551,27.6593,27.3172,27.5986,313100.0],["2007-06-20",27.6483,27.8083,27.4276,27.4276,329100.0],["2007-06-21",27.4276,27.6924,27.262,27.6869,445000.0],["2007-06-22",27.6649,27.6649,27.1516,27.2454,793800.0],["2007-06-25",27.262,27.6593,27.2234,27.2951,526800.0],["2007-06-26",27.4662,27.549,27.2234,27.2896,525300.0],["2007-06-27",27.1571,27.5214,27.1185,27.4993,376200.0],["2007-06-28",27.4331,27.5765,27.3172,27.5048,373500.0],["2007-06-29",27.5434,27.6759,27.1903,27.3724,628300.0],["2007-07-02",27.5655,27.7587,27.4938,27.7587,444700.0],["2007-07-03",27.869,27.9849,27.7697,27.858,243300.0],["2007-07-05",27.858,27.9298,27.6373,27.6593,493000.0],["2007-07-06",27.6704,27.858,27.4827,27.7752,497900.0],["2007-07-09",27.8746,27.8746,27.4496,27.5766,428400.0],["2007-07-10",27.5214,27.5655,27.0357,27.0357,600700.0],["2007-07-11",27.0357,27.2289,26.9474,27.2234,486100.0],["2007-07-12",27.3889,27.709,27.2234,27.709,531800.0],["2007-07-13",27.7145,27.8635,27.5103,27.8194,298200.0],["2007-07-16",27.8194,28.0346,27.6428,27.847,511000.0],["2007-07-17",27.8525,28.1505,27.8414,27.869,387800.0],["2007-07-18",27.7311,27.9794,27.549,27.9187,646900.0],["2007-07-19",27.9242,28.294,27.7421,28.2498,669400.0],["2007-07-20",28.167,28.167,27.0578,27.0799,1016600.0],["2007-07-23",27.2841,27.4827,27.1295,27.3448,918600.0],["2007-07-24",27.2234,27.8856,27.1185,27.571,1081400.0],["2007-07-25",27.6759,27.9739,27.571,27.6373,1290900.0],["2007-07-26",27.4717,27.6207,26.7267,27.0799,1067900.0],["2007-07-27",27.0743,27.0743,26.2245,26.2245,1379800.0],["2007-07-30",26.1417,26.7101,25.8272,26.6494,1181800.0],["2007-07-31",26.7653,26.826,26.2576,26.2576,988600.0],["2007-08-01",26.1583,26.6881,26.0645,26.5611,1147500.0],["2007-08-02",26.6274,26.8812,26.5059,26.8536,1133700.0],["2007-08-03",26.8757,26.975,26.2631,26.2631,1004600.0],["2007-08-06",26.3956,27.0578,26.3018,26.9971,1294300.0],["2007-08-07",26.826,27.3117,26.7819,27.0909,1140700.0],["2007-08-08",26.6163,27.7035,26.6163,27.6207,1161400.0],["2007-08-09",27.3889,27.5986,26.8095,26.8371,1349400.0],["2007-08-10",26.7101,26.8371,26.0865,26.5501,1060200.0],["2007-08-13",26.7267,27.4276,26.5777,27.1461,925600.0],["2007-08-14",27.251,27.3613,26.528,26.528,769600.0],["2007-08-15",26.4177,26.826,25.9762,26.0258,848000.0],["2007-08-16",25.6395,26.7708,25.3856,26.6053,1477000.0],["2007-08-17",27.3889,27.7752,26.6825,27.0799,902800.0],["2007-08-20",26.9033,27.2565,26.6329,26.8426,954800.0],["2007-08-21",26.8536,26.8591,26.4287,26.6108,786900.0],["2007-08-22",26.7653,26.8426,26.3183,26.7488,976900.0],["2007-08-23",26.8757,26.953,26.5667,26.6329,950600.0],["2007-08-24",26.5777,26.7543,26.4894,26.7377,700500.0],["2007-08-27",26.6108,26.8867,26.4949,26.6715,602800.0],["2007-08-28",26.4618,26.6384,26.2245,26.2686,1012400.0],["2007-08-29",26.4066,26.9916,26.1693,26.9861,755700.0],["2007-08-30",26.8591,27.3448,26.6825,27.2399,1107400.0],["2007-08-31",27.5379,27.6759,27.1737,27.4165,727300.0],["2007-09-04",27.4165,27.5214,27.0413,27.1296,654200.0],["2007-09-05",26.593,26.9211,26.5708,26.6987,1240700.0],["2007-09-06",26.7153,27.06,26.593,27.0434,862300.0],["2007-09-07",26.7765,27.0267,26.5485,26.8655,1117800.0],["2007-09-10",26.9933,27.0656,26.5207,26.7042,603800.0],["2007-09-11",26.7598,27.0545,26.6542,27.01,490100.0],["2007-09-12",26.9099,27.0767,26.8154,26.9099,516500.0],["2007-09-13",27.1323,27.2936,26.871,26.9989,434500.0],["2007-09-14",26.8877,27.1323,26.6931,26.9989,592600.0],["2007-09-17",26.8655,27.2769,26.8265,27.0823,692900.0],["2007-09-18",27.1657,28.072,27.0434,28.0664,753800.0],["2007-09-19",28.2387,28.7336,28.2276,28.3055,876500.0],["2007-09-20",28.2165,28.4333,28.0275,28.2443,613100.0],["2007-09-21",28.5779,28.5779,28.0664,28.1053,834200.0],["2007-09-24",27.9496,28.35,27.894,28.122,729200.0],["2007-09-25",28.1387,28.5612,27.9107,28.0886,595700.0],["2007-09-26",28.3499,28.4333,28.1609,28.3055,714000.0],["2007-09-27",28.3833,28.6168,28.033,28.0441,529700.0],["2007-09-28",27.9885,28.172,27.6883,27.7995,721800.0],["2007-10-01",27.7717,28.261,27.7717,28.1665,784600.0],["2007-10-02",28.3333,28.3388,27.9997,28.1053,458800.0],["2007-10-03",28.0219,28.0664,27.7272,27.7773,759000.0],["2007-10-04",27.6994,27.9218,27.6049,27.7272,513400.0],["2007-10-05",27.3102,27.9719,27.2324,27.8885,658500.0],["2007-10-08",27.8607,27.8774,27.5549,27.6216,372400.0],["2007-10-09",27.5938,27.794,27.3992,27.705,643300.0],["2007-10-10",27.6994,27.8273,27.4715,27.5994,412300.0],["2007-10-11",27.6438,27.7828,27.2658,27.3436,611300.0],["2007-10-12",27.2435,27.6049,27.2435,27.566,417900.0],["2007-10-15",27.5438,27.6327,27.0434,27.149,890100.0],["2007-10-16",27.1879,27.2769,26.9655,27.0378,535400.0],["2007-10-17",27.2046,27.2491,26.7098,27.0322,427900.0],["2007-10-18",26.9377,27.794,26.7376,26.9489,985900.0],["2007-10-19",26.8098,26.8154,26.1816,26.1816,1025100.0],["2007-10-22",26.0926,26.7376,25.9759,26.6208,856800.0],["2007-10-23",26.732,26.9099,26.4929,26.8543,497700.0],["2007-10-24",26.7709,27.1657,26.6264,27.1435,797900.0],["2007-10-25",27.2713,27.4048,26.9044,27.1157,789900.0],["2007-10-26",27.3214,27.3714,27.0545,27.3214,525000.0],["2007-10-29",27.3825,27.4326,27.0323,27.1101,495900.0],["2007-10-30",27.0545,27.2602,26.9767,27.0601,370800.0],["2007-10-31",27.2435,27.4103,26.9488,27.2824,590400.0],["2007-11-01",27.1323,27.566,26.9822,26.9822,696900.0],["2007-11-02",27.0601,27.377,26.9655,27.2546,600500.0],["2007-11-05",27.0545,27.5827,26.9989,27.3547,627100.0],["2007-11-06",27.4048,27.4548,27.01,27.4548,596400.0],["2007-11-07",26.9655,27.2268,26.8265,26.8265,836600.0],["2007-11-08",26.8543,27.427,26.6875,27.3436,1080600.0],["2007-11-09",26.9711,27.2991,26.9044,26.9489,602200.0],["2007-11-12",26.8488,27.5771,26.8488,27.2102,629900.0],["2007-11-13",27.3714,27.7161,27.0712,27.7161,669300.0],["2007-11-14",27.8273,27.8273,26.8099,26.8099,864500.0],["2007-11-15",26.7709,27.0378,26.6319,26.8543,807000.0],["2007-11-16",27.1212,27.1212,26.4095,26.6152,1017200.0],["2007-11-19",26.5263,26.5541,26.1038,26.2205,972300.0],["2007-11-20",26.1705,26.6542,26.0259,26.4262,1051000.0],["2007-11-21",26.2761,26.6152,26.1315,26.2261,570600.0],["2007-11-23",26.3484,26.5318,26.1982,26.5318,213200.0],["2007-11-26",26.4651,26.593,25.9481,25.9481,672100.0],["2007-11-27",26.0315,26.4929,26.0148,26.4373,926700.0],["2007-11-28",26.7153,27.1601,26.4985,27.1601,828300.0],["2007-11-29",27.0211,27.0267,26.6486,26.7487,797500.0],["2007-11-30",27.0211,27.0434,26.5374,26.7153,849900.0],["2007-12-03",26.7654,27.0323,26.6375,26.682,601500.0],["2007-12-04",26.4985,26.8488,26.4095,26.6931,552000.0],["2007-12-05",26.8976,27.1273,26.7631,27.0825,711800.0],["2007-12-06",27.0713,27.5251,26.948,27.469,574900.0],["2007-12-07",27.4634,27.6595,27.4634,27.5531,391500.0],["2007-12-10",27.6875,27.6875,27.4242,27.6539,387100.0],["2007-12-11",27.6315,27.738,26.8304,26.8472,556500.0],["2007-12-12",27.4578,27.7268,26.7295,27.0264,791100.0],["2007-12-13",26.948,27.0713,26.6567,27.0713,761100.0],["2007-12-14",27.0881,27.0881,26.6287,26.6455,551000.0],["2007-12-17",26.6231,26.7687,26.3934,26.3934,737400.0],["2007-12-18",26.5839,26.7407,26.3429,26.5839,790400.0],["2007-12-19",26.5838,26.7575,26.1973,26.3822,607300.0],["2007-12-20",26.6399,26.7015,26.2869,26.4438,575300.0],["2007-12-21",26.6959,27.273,26.5446,27.2673,1198200.0],["2007-12-24",27.3122,27.4914,27.2505,27.4018,159600.0],["2007-12-26",27.3402,27.3402,27.1497,27.2113,460000.0],["2007-12-27",27.0937,27.1777,26.5558,26.5726,896500.0],["2007-12-28",26.7799,26.7799,26.3317,26.3598,524000.0],["2007-12-31",26.1917,26.3766,25.9396,25.9396,801000.0],["2008-01-02",25.8499,25.9283,25.2224,25.2336,1192700.0],["2008-01-03",25.3793,25.5474,25.172,25.2,854500.0],["2008-01-04",25.0095,25.0432,24.2924,24.2924,1125000.0],["2008-01-07",24.3933,24.7238,24.3092,24.4829,1176100.0],["2008-01-08",24.651,24.651,23.6762,23.7042,952100.0],["2008-01-09",23.6649,24.3148,23.6649,24.3148,1055500.0],["2008-01-10",24.1804,24.298,23.8274,24.0739,1178000.0],["2008-01-11",23.8106,23.9787,23.6425,23.6874,1042300.0],["2008-01-14",23.9058,24.2028,23.8386,24.186,652700.0],["2008-01-15",23.9395,23.9787,23.5137,23.5137,1086500.0],["2008-01-16",23.3008,23.6986,23.3008,23.4072,1235100.0],["2008-01-17",23.3904,23.6537,22.9366,22.9926,1623600.0],["2008-01-18",23.1047,23.452,22.4436,22.5725,2086900.0],["2008-01-22",21.5752,22.8134,21.5472,22.5612,1843200.0],["2008-01-23",22.0066,22.847,21.7097,22.7685,2779000.0],["2008-01-24",22.847,22.9366,22.2867,22.5276,1512400.0],["2008-01-25",22.6565,22.9142,22.4492,22.8246,1531300.0],["2008-01-28",22.903,23.34,22.6453,23.2896,1037500.0],["2008-01-29",23.3512,23.7098,23.2223,23.7098,1191500.0],["2008-01-30",23.6538,24.6342,23.6538,24.1356,1753800.0],["2008-01-31",23.8666,24.7574,23.6481,24.6118,1885000.0],["2008-02-01",24.651,25.3457,24.6286,25.3233,1646600.0],["2008-02-04",25.3289,25.3289,24.7798,24.9311,695000.0],["2008-02-05",24.6062,24.9423,24.3989,24.6902,1272400.0],["2008-02-06",24.9087,25.2112,24.6566,24.9983,1360000.0],["2008-02-07",24.9199,25.2897,24.7798,25.2336,1504800.0],["2008-02-08",25.1384,25.2,24.763,24.9479,1169300.0],["2008-02-11",24.8583,25.2336,24.4941,25.228,916600.0],["2008-02-12",25.3345,25.5026,25.0824,25.2617,756000.0],["2008-02-13",25.4857,25.6762,25.3289,25.637,904200.0],["2008-02-14",25.609,25.6314,24.9759,25.1216,639300.0],["2008-02-15",25.1272,25.2392,24.8359,25.2392,712300.0],["2008-02-19",25.088,25.3345,24.0907,24.2924,1611800.0],["2008-02-20",24.13,24.4157,23.8947,24.2364,1344000.0],["2008-02-21",24.2308,24.2532,23.4969,23.5697,1287300.0],["2008-02-22",23.5977,23.6986,23.3792,23.693,1341200.0],["2008-02-25",23.749,23.9619,23.5193,23.8666,1489500.0],["2008-02-26",23.8106,23.9731,23.5921,23.8106,1916000.0],["2008-02-27",23.6986,24.13,23.693,24.0571,1335300.0],["2008-02-28",23.9339,24.1019,23.721,23.9339,1511400.0],["2008-02-29",23.6537,23.7098,23.0767,23.1103,1653300.0],["2008-03-03",23.1271,23.2391,22.9366,23.2335,1357900.0],["2008-03-04",23.2335,23.3008,22.9366,23.2055,1239400.0],["2008-03-05",23.2564,23.4996,22.7644,23.0472,1633700.0],["2008-03-06",22.9793,22.9793,22.7022,22.77,1085300.0],["2008-03-07",22.623,22.951,22.5099,22.7191,1237800.0],["2008-03-10",22.7361,22.8436,22.1875,22.2045,1480700.0],["2008-03-11",22.6682,22.6682,22.1988,22.5778,1331300.0],["2008-03-12",22.6739,22.8323,22.5099,22.5212,1282500.0],["2008-03-13",22.261,22.5325,22.097,22.3119,1668100.0],["2008-03-14",22.4194,22.4816,21.9104,22.1423,2043300.0],["2008-03-17",21.6615,22.4533,21.6615,22.1988,1547400.0],["2008-03-18",22.4533,22.6796,22.1819,22.6796,1530400.0],["2008-03-19",22.7531,23.0755,22.64,22.64,1840600.0],["2008-03-20",22.8096,22.9284,22.623,22.9228,1478600.0],["2008-03-24",22.968,23.3469,22.968,23.2791,842200.0],["2008-03-25",23.1942,23.2338,22.9341,23.1037,1000200.0],["2008-03-26",23.0019,23.0698,22.6909,22.8209,867400.0],["2008-03-27",22.9567,22.9737,22.4477,22.4477,1124200.0],["2008-03-28",22.5155,22.6682,22.4816,22.5155,981600.0],["2008-03-31",22.4646,22.8323,22.3402,22.7474,1349000.0],["2008-04-01",22.7191,23.5788,22.7191,23.5619,1483700.0],["2008-04-02",23.7372,23.8729,23.3922,23.4657,1124900.0],["2008-04-03",23.3017,23.5053,23.1716,23.3865,602600.0],["2008-04-04",23.5166,23.8842,23.2904,23.7824,843800.0],["2008-04-07",24.0482,24.0482,23.5619,23.7711,856700.0],["2008-04-08",23.6524,23.7033,23.4148,23.511,611600.0],["2008-04-09",23.5562,23.6241,23.1773,23.2225,564600.0],["2008-04-10",23.2621,23.5449,23.1886,23.4148,568400.0],["2008-04-11",23.2225,23.2508,22.9454,23.0076,736100.0],["2008-04-14",23.0415,23.0472,22.7474,22.7927,526700.0],["2008-04-15",22.8209,23.1377,22.7983,23.1094,718800.0],["2008-04-16",23.2055,23.7655,23.0924,23.7655,883100.0],["2008-04-17",23.822,23.8955,23.6241,23.8277,696000.0],["2008-04-18",24.1783,24.2349,23.5053,24.0369,1337000.0],["2008-04-21",23.822,23.9917,23.2621,23.6014,1092600.0],["2008-04-22",23.5505,23.5562,23.1037,23.1942,987600.0],["2008-04-23",23.2112,23.6297,23.1094,23.5392,783200.0],["2008-04-24",23.6184,24.0878,23.4827,23.8955,842400.0],["2008-04-25",23.9804,24.184,23.7372,24.1274,770500.0],["2008-04-28",23.9973,24.2405,23.9351,24.0765,609000.0],["2008-04-29",24.1105,24.4668,24.0256,24.348,625800.0],["2008-04-30",24.4611,24.5233,23.986,24.0143,915200.0],["2008-05-01",24.0709,24.8288,23.9521,24.7383,785200.0],["2008-05-02",24.7269,25.0323,24.512,24.6704,591600.0],["2008-05-05",24.5007,24.529,24.1953,24.2066,513600.0],["2008-05-06",24.1727,24.9475,24.1727,24.874,881800.0],["2008-05-07",24.9475,24.9475,24.2914,24.3593,611000.0],["2008-05-08",24.5403,24.8514,24.2632,24.4894,819400.0],["2008-05-09",24.2858,24.5403,24.1953,24.4668,477500.0],["2008-05-12",24.4894,24.6987,24.3424,24.6987,690400.0],["2008-05-13",24.546,24.8627,24.529,24.8005,644000.0],["2008-05-14",25.055,25.4735,24.8005,25.3264,780700.0],["2008-05-15",25.2586,25.7223,25.1228,25.7223,955500.0],["2008-05-16",25.6601,25.728,25.3038,25.5414,1005200.0],["2008-05-19",25.4961,25.9203,25.3717,25.6828,894500.0],["2008-05-20",25.7336,25.7336,25.2133,25.4452,801000.0],["2008-05-21",25.5187,25.7393,25.1115,25.2699,659500.0],["2008-05-22",25.2416,25.5414,25.1794,25.3717,549400.0],["2008-05-23",25.3038,25.3038,24.7665,24.857,717300.0],["2008-05-27",24.8231,25.2303,24.71,25.021,892800.0],["2008-05-28",24.9814,25.1059,24.6817,24.8005,696100.0],["2008-05-29",24.7665,25.0719,24.693,24.9871,704600.0],["2008-05-30",24.9984,25.0154,24.7156,24.8909,849000.0],["2008-06-02",24.891,24.9532,24.3763,24.6195,647400.0],["2008-06-03",24.7213,24.7439,24.3706,24.6364,839800.0],["2008-06-04",24.6193,24.9446,24.5623,24.7221,591800.0],["2008-06-05",24.859,24.8761,24.6022,24.7449,867100.0],["2008-06-06",24.5794,24.5794,23.9003,23.9003,1017600.0],["2008-06-09",23.9916,24.4025,23.9516,24.3283,842200.0],["2008-06-10",24.2826,24.6193,24.1514,24.3625,848700.0],["2008-06-11",24.1856,24.2826,23.6149,23.6149,904200.0],["2008-06-12",23.5864,24.1571,23.5864,23.9003,691200.0],["2008-06-13",24.0829,24.6307,24.06,24.6307,780300.0],["2008-06-16",24.3625,24.5337,24.2427,24.4253,617900.0],["2008-06-17",24.5052,24.6479,24.2199,24.2655,742600.0],["2008-06-18",23.9516,24.2541,23.8717,23.9516,942100.0],["2008-06-19",23.9802,24.2826,23.8774,24.2141,1321100.0],["2008-06-20",23.9973,24.1057,23.672,23.7176,1166900.0],["2008-06-23",23.7804,23.7804,23.3467,23.3638,1042200.0],["2008-06-24",23.3182,23.632,23.2211,23.3239,966500.0],["2008-06-25",23.4837,23.809,23.341,23.3981,1218300.0],["2008-06-26",22.9757,23.341,22.9073,22.9073,1027600.0],["2008-06-27",22.8331,23.0043,22.7075,22.7817,1407900.0],["2008-06-30",22.8445,22.8673,22.6447,22.6447,1234900.0],["2008-07-01",22.3023,22.7361,22.2795,22.6562,1586200.0],["2008-07-02",22.582,22.8103,22.445,22.445,1506700.0],["2008-07-03",22.5934,22.816,22.4507,22.5192,670700.0],["2008-07-07",22.6562,22.8274,22.2281,22.4336,1052100.0],["2008-07-08",22.2909,22.7874,22.2909,22.7018,1430700.0],["2008-07-09",22.639,22.7874,22.2224,22.2224,1294700.0],["2008-07-10",22.1882,22.3366,21.783,21.9828,1472600.0],["2008-07-11",21.7031,21.88,21.3607,21.6118,1822800.0],["2008-07-14",21.8287,21.92,21.5205,21.6232,1209700.0],["2008-07-15",21.3893,22.0341,21.0811,21.7488,1804200.0],["2008-07-16",21.7431,22.7189,21.5091,22.7189,1614300.0],["2008-07-17",23.7291,23.7291,22.1483,23.0043,2098600.0],["2008-07-18",22.6847,23.4894,22.445,22.9586,2105100.0],["2008-07-21",22.9986,23.0556,22.816,22.9586,1252600.0],["2008-07-22",22.9301,23.1983,22.8787,23.1412,1434200.0],["2008-07-23",23.341,23.5065,23.0385,23.2953,1423500.0],["2008-07-24",23.2154,23.438,22.8502,22.9872,1399600.0],["2008-07-25",22.9415,23.2554,22.873,22.9358,962800.0],["2008-07-28",22.9073,22.9073,22.4793,22.5763,874200.0],["2008-07-29",22.5078,23.0214,22.5078,22.9586,1279300.0],["2008-07-30",22.9187,23.2953,22.7532,23.0271,1131100.0],["2008-07-31",22.97,23.1869,22.7703,22.8902,1243200.0],["2008-08-01",23.0157,23.0785,22.4964,22.7931,855600.0],["2008-08-04",22.8102,23.0899,22.7418,22.9244,737600.0],["2008-08-05",23.1412,23.5464,23.0271,23.5464,1233400.0],["2008-08-06",23.3981,23.7519,23.2782,23.7234,856300.0],["2008-08-07",23.4665,23.478,23.0842,23.0899,1004200.0],["2008-08-08",23.1926,24.4652,23.107,24.4652,1169000.0],["2008-08-11",24.3169,25.0588,24.1342,24.6479,986800.0],["2008-08-12",24.5508,24.7962,24.3397,24.4196,585500.0],["2008-08-13",24.3739,24.4595,23.8432,24.2427,650600.0],["2008-08-14",23.8888,24.6821,23.8888,24.4595,717500.0],["2008-08-15",24.5737,24.8362,24.3625,24.4538,1276400.0],["2008-08-18",24.7563,24.8818,24.3968,24.4824,1045200.0],["2008-08-19",24.3739,24.4824,24.0715,24.1114,1029700.0],["2008-08-20",24.0943,24.3054,23.8032,24.003,668600.0],["2008-08-21",23.5521,24.0886,23.5521,24.0772,620400.0],["2008-08-22",24.1685,24.3796,24.0429,24.3739,616800.0],["2008-08-25",24.0715,24.3112,23.7918,23.9744,681900.0],["2008-08-26",24.003,24.1228,23.809,23.9744,572900.0],["2008-08-27",23.9687,24.3454,23.9288,24.2312,610400.0],["2008-08-28",24.3454,24.5109,24.2655,24.4938,720200.0],["2008-08-29",24.1514,24.5565,24.1514,24.2084,798500.0],["2008-09-02",24.5109,25.093,24.197,24.3226,955600.0],["2008-09-03",24.4435,24.8179,24.1728,24.3283,871500.0],["2008-09-04",24.2131,24.311,23.9021,23.9021,827200.0],["2008-09-05",23.7869,24.0404,23.6314,23.9597,683800.0],["2008-09-08",24.3629,24.576,24.1555,24.4493,1034100.0],["2008-09-09",24.4666,24.743,24.1843,24.2189,1341200.0],["2008-09-10",24.3341,24.4666,24.1728,24.265,1139400.0],["2008-09-11",23.9194,24.4665,23.8157,24.4147,727100.0],["2008-09-12",24.1728,24.432,24.0231,24.2995,756300.0],["2008-09-15",23.9309,24.5069,23.6141,24.0519,1006300.0],["2008-09-16",23.6314,24.3859,23.6314,24.3571,1203400.0],["2008-09-17",23.9943,23.9943,23.5796,23.5853,1476400.0],["2008-09-18",23.8906,24.0058,22.8769,23.81,1544800.0],["2008-09-19",23.9079,25.4572,23.9079,24.2995,1311500.0],["2008-09-22",24.1037,24.2592,23.5738,23.6141,632200.0],["2008-09-23",23.6372,24.2938,23.4586,23.5623,829000.0],["2008-09-24",23.4241,23.6141,23.2743,23.4356,821900.0],["2008-09-25",23.6084,24.2016,23.4817,23.8848,803300.0],["2008-09-26",23.7293,24.0173,23.5508,23.9712,608600.0],["2008-09-29",23.6717,23.8618,22.8251,23.1707,1240000.0],["2008-09-30",23.5796,23.5969,22.6581,23.1591,1258000.0],["2008-10-01",22.9691,23.0209,22.3874,22.8942,1047800.0],["2008-10-02",22.8942,22.923,21.4831,21.4831,1864500.0],["2008-10-03",21.8978,21.9151,21.0684,21.0857,1952300.0],["2008-10-06",20.7056,20.8668,20.0893,20.6134,2260500.0],["2008-10-07",20.8208,20.8438,19.882,19.882,2078200.0],["2008-10-08",19.8359,21.0166,19.5767,20.504,2490800.0],["2008-10-09",20.7516,21.0627,18.6494,18.6494,2274700.0],["2008-10-10",18.2463,19.7437,17.5666,18.9604,2419000.0],["2008-10-13",20.1123,20.1123,19.3118,19.8128,1513300.0],["2008-10-14",20.3946,20.7286,18.8222,19.1735,2212500.0],["2008-10-15",19.1735,19.1735,17.9179,17.9755,1621600.0],["2008-10-16",17.9352,19.2369,17.2326,19.1966,3072200.0],["2008-10-17",19.4442,20.4118,18.2117,19.5018,2892900.0],["2008-10-20",19.8704,20.3427,19.594,20.3427,1505500.0],["2008-10-21",20.193,20.6883,19.7092,19.8186,1384900.0],["2008-10-22",19.3751,19.9338,18.8107,19.8935,2038500.0],["2008-10-23",19.9511,20.2736,18.874,19.6631,1971500.0],["2008-10-24",18.8625,19.4845,18.5169,19.0929,1569100.0],["2008-10-27",19.0065,19.8244,18.7761,18.9316,1557600.0],["2008-10-28",19.3521,20.8496,18.8049,20.8496,1918700.0],["2008-10-29",20.7228,22.6811,20.4579,21.5234,2417300.0],["2008-10-30",22.0015,22.2779,21.4486,21.7538,1216400.0],["2008-10-31",21.8287,23.0497,21.6617,22.6638,1685500.0],["2008-11-03",22.779,23.3953,22.7329,22.9172,1504900.0],["2008-11-04",23.1534,23.211,22.5832,22.9864,1476600.0],["2008-11-05",22.5774,22.7214,22.0936,22.1109,1207300.0],["2008-11-06",21.9842,22.3355,20.9014,21.0281,1542500.0],["2008-11-07",21.2124,21.748,21.0972,21.5407,1622900.0],["2008-11-10",21.8863,22.0245,20.9936,21.2585,754900.0],["2008-11-11",20.9993,21.2182,20.337,20.7113,1491400.0],["2008-11-12",20.2103,21.1779,20.1642,20.7344,1623100.0],["2008-11-13",20.792,21.8575,20.1584,21.8344,2155300.0],["2008-11-14",21.6041,21.7135,20.6537,20.7056,1486200.0],["2008-11-17",20.4867,21.391,20.4867,20.671,1083600.0],["2008-11-18",20.6134,21.6617,20.5501,21.2297,1564900.0],["2008-11-19",21.3506,21.7365,20.8784,20.8784,1458400.0],["2008-11-20",20.6825,22.2318,20.5443,20.6653,2309300.0],["2008-11-21",21.1145,21.4255,20.1987,21.4255,2492300.0],["2008-11-24",21.5695,22.9921,21.2297,22.4795,2949400.0],["2008-11-25",23.0324,23.0324,21.9784,22.5544,2476300.0],["2008-11-26",22.0879,23.0497,21.5292,22.8424,1584100.0],["2008-11-28",22.779,22.8942,22.5256,22.5486,662700.0],["2008-12-01",21.7308,22.0994,21.1145,21.1145,1921300.0],["2008-12-02",21.4197,21.6789,20.6768,21.1663,1698300.0],["2008-12-03",20.9277,22.2258,20.9277,21.6611,1693000.0],["2008-12-04",21.4225,22.1851,21.143,21.4981,1095300.0],["2008-12-05",21.178,22.4412,20.9451,22.3772,1367500.0],["2008-12-08",22.8138,23.5764,22.6799,23.262,1412700.0],["2008-12-09",23.4541,23.5705,22.7788,22.8545,1232200.0],["2008-12-10",22.9535,23.1747,22.7439,23.0815,1216500.0],["2008-12-11",22.9011,22.9942,22.1734,22.3131,1117400.0],["2008-12-12",21.3992,22.5867,21.3817,22.4354,1045100.0],["2008-12-15",21.9347,22.121,20.9917,21.1663,2165200.0],["2008-12-16",21.3934,21.6786,21.0907,21.6553,2052700.0],["2008-12-17",21.4399,22.3364,21.2304,22.22,1663000.0],["2008-12-18",22.4645,22.5751,21.5855,21.8067,1328300.0],["2008-12-19",22.0395,22.2782,21.469,21.5971,1872900.0],["2008-12-22",21.6029,21.6029,20.7938,21.1198,1394100.0],["2008-12-23",21.2711,21.4574,20.9451,21.1896,1037000.0],["2008-12-24",21.3293,21.4923,21.0266,21.1605,608100.0],["2008-12-26",21.1663,21.3643,20.8986,21.0383,617700.0],["2008-12-29",21.0441,21.2769,20.5551,20.7297,1148100.0],["2008-12-30",20.8986,21.8125,20.8986,21.795,1217600.0],["2008-12-31",21.5447,22.284,21.4516,22.0395,1157200.0],["2009-01-02",22.1792,23.0117,22.1327,22.9244,994400.0],["2009-01-05",23.1805,23.1805,22.2666,22.4878,1023100.0],["2009-01-06",22.645,22.6973,21.9639,22.121,1368200.0],["2009-01-07",21.7426,22.0163,21.3352,21.405,1451400.0],["2009-01-08",21.4166,21.7543,21.2595,21.7543,987900.0],["2009-01-09",21.7077,22.0977,21.0965,21.9115,1522600.0],["2009-01-12",21.6379,21.8125,21.1198,21.2886,1206800.0],["2009-01-13",21.2886,21.405,20.9568,21.1954,944100.0],["2009-01-14",20.8986,21.405,20.7588,21.1896,1510800.0],["2009-01-15",21.1256,21.5273,20.6249,21.2769,1524800.0],["2009-01-16",21.6379,21.8125,21.0965,21.4923,1130100.0],["2009-01-20",21.469,21.6262,20.5958,20.7297,1417700.0],["2009-01-21",20.8927,21.1372,19.874,20.264,2764100.0],["2009-01-22",19.7809,20.0894,19.4956,19.8274,2029000.0],["2009-01-23",19.3734,19.3734,18.4012,18.7272,3137500.0],["2009-01-26",18.5002,18.8902,18.1334,18.2906,2194300.0],["2009-01-27",18.2498,18.7738,18.1683,18.4187,1922200.0],["2009-01-28",19.0939,19.4374,18.9193,19.2744,2245700.0],["2009-01-29",19.2977,19.3792,18.7272,18.8087,1226100.0],["2009-01-30",19.0474,19.2278,18.5118,18.6399,1779700.0],["2009-02-02",18.3488,18.9484,18.1334,18.4827,2362700.0],["2009-02-03",18.6923,19.0532,18.4128,18.9892,1582800.0],["2009-02-04",19.0823,19.6761,18.9135,19.0648,1922600.0],["2009-02-05",19.0939,19.6411,18.9193,19.4549,2034300.0],["2009-02-06",19.4723,19.7983,19.3908,19.5888,2196400.0],["2009-02-09",19.5364,20.0894,19.5364,19.9788,1352500.0],["2009-02-10",19.6586,20.3397,19.6004,19.8158,2193100.0],["2009-02-11",19.8973,19.8973,19.2104,19.2977,1352700.0],["2009-02-12",19.2395,19.4549,18.8029,19.4549,1444400.0],["2009-02-13",19.3617,19.6935,19.2569,19.2977,1228300.0],["2009-02-17",18.832,18.832,17.8133,18.4303,3184600.0],["2009-02-18",17.9471,18.279,17.2893,17.464,3421100.0],["2009-02-19",17.7318,17.755,17.103,17.1962,1945400.0],["2009-02-20",17.0216,17.039,16.6315,16.8003,2491000.0],["2009-02-23",16.9284,17.0798,16.3288,16.387,1661000.0],["2009-02-24",15.9737,17.0681,15.9737,16.8818,2500700.0],["2009-02-25",16.8818,17.3999,16.812,17.0215,2500200.0],["2009-02-26",17.1205,17.1846,16.4103,16.4161,1648300.0],["2009-02-27",16.2881,16.649,16.1425,16.3812,2094600.0],["2009-03-02",16.1891,16.2473,15.6419,15.6943,2029700.0],["2009-03-03",15.9271,16.2473,15.8515,16.0086,2518800.0],["2009-03-04",16.3099,16.3099,15.7546,15.9791,2188400.0],["2009-03-05",15.8019,15.8905,15.1698,15.2939,2057700.0],["2009-03-06",15.4652,15.5833,14.7681,15.093,1776600.0],["2009-03-09",14.9217,15.1167,14.7268,14.8036,1297400.0],["2009-03-10",14.8508,15.6483,14.8508,15.6247,1689700.0],["2009-03-11",15.6719,16.0027,15.4829,15.731,1659100.0],["2009-03-12",15.6778,15.9555,15.4534,15.9259,1524300.0],["2009-03-13",16.0559,16.3926,15.7842,16.304,1501500.0],["2009-03-16",16.4753,16.7116,16.2154,16.3099,1714600.0],["2009-03-17",16.2449,16.8002,16.1091,16.8002,1617700.0],["2009-03-18",16.7293,17.4205,16.5935,17.1724,1637200.0],["2009-03-19",17.2787,17.4205,16.8593,16.8947,1214900.0],["2009-03-20",16.9774,17.0897,16.3926,16.4281,1600200.0],["2009-03-23",16.7116,17.5977,16.5108,17.5977,1544300.0],["2009-03-24",17.3732,18.2061,17.3732,17.8753,2040900.0],["2009-03-25",17.8635,18.4601,17.5327,17.8931,1784100.0],["2009-03-26",18.0762,18.5901,18.0289,18.531,1298900.0],["2009-03-27",18.3125,18.5251,17.9994,18.0703,1130300.0],["2009-03-30",17.8399,17.893,17.2846,17.5563,1162000.0],["2009-03-31",17.834,17.9226,17.3023,17.639,1402900.0],["2009-04-01",17.3614,17.9994,17.2373,17.9639,1178100.0],["2009-04-02",18.2711,19.104,18.0939,18.9327,1931600.0],["2009-04-03",18.8914,19.0745,18.8264,19.0332,1270600.0],["2009-04-06",18.8737,18.9505,18.5133,18.85,975100.0],["2009-04-07",18.6433,18.6433,18.023,18.1766,1034900.0],["2009-04-08",18.0762,18.5369,17.958,18.1766,1352300.0],["2009-04-09",19.1395,19.1395,18.4011,18.9623,1321700.0],["2009-04-13",18.7791,18.8264,18.0407,18.2475,1468500.0],["2009-04-14",18.0644,18.2061,17.7985,18.0703,1328300.0],["2009-04-15",17.9049,18.5901,17.8281,18.5783,1268300.0],["2009-04-16",18.9032,20.5809,18.8146,20.38,3152800.0],["2009-04-17",20.4863,20.5159,19.8838,20.2973,1592300.0],["2009-04-20",20.0374,20.2914,19.9488,20.1673,1727500.0],["2009-04-21",20.1319,20.764,20.0256,20.6754,1803200.0],["2009-04-22",20.4273,20.7699,20.2678,20.3386,1557200.0],["2009-04-23",20.3387,20.5041,19.8779,20.2087,1170600.0],["2009-04-24",20.2382,20.8112,20.2323,20.6222,938500.0],["2009-04-27",20.4332,20.823,20.1614,20.445,925600.0],["2009-04-28",20.2264,20.634,20.0846,20.1142,915200.0],["2009-04-29",20.3327,20.6458,20.0905,20.2205,1612000.0],["2009-04-30",20.3268,20.6754,20.0078,20.061,1384100.0],["2009-05-01",20.1024,20.1319,19.5294,19.8129,978100.0],["2009-05-04",20.0019,20.0315,19.6948,19.8661,1119200.0],["2009-05-05",19.8483,20.0078,19.677,19.7893,774100.0],["2009-05-06",19.9429,20.0551,19.4703,19.8424,845200.0],["2009-05-07",19.8484,20.061,19.4762,19.6239,966100.0],["2009-05-08",19.8602,19.9606,19.4821,19.807,1097300.0],["2009-05-11",19.5294,19.8956,19.3817,19.7184,1215500.0],["2009-05-12",19.7834,19.807,19.2163,19.5234,1180200.0],["2009-05-13",19.2754,19.2872,18.8796,18.8855,1096900.0],["2009-05-14",18.9268,19.5589,18.9268,19.1395,1153400.0],["2009-05-15",19.0922,19.3108,18.7673,18.9445,722500.0],["2009-05-18",19.1454,19.7125,19.1099,19.6829,586700.0],["2009-05-19",19.5943,19.8424,19.4821,19.6889,699300.0],["2009-05-20",19.7066,20.0019,19.2104,19.2694,1030900.0],["2009-05-21",19.0332,19.1159,18.5488,18.7496,1055300.0],["2009-05-22",18.7555,19.2517,18.5015,19.0391,767400.0],["2009-05-26",18.7555,19.7066,18.7555,19.7066,731800.0],["2009-05-27",19.553,19.8602,19.3049,19.3403,876800.0],["2009-05-28",19.488,19.5589,18.9918,19.4348,895500.0],["2009-05-29",19.488,19.7775,19.3226,19.7775,973700.0],["2009-06-01",20.0433,20.8644,20.0433,20.7817,1356800.0],["2009-06-02",21.3193,21.3724,20.9648,21.1834,1687500.0],["2009-06-03",21.1595,21.2849,20.9325,21.0759,1132700.0],["2009-06-04",21.0818,21.1356,20.5561,20.819,757300.0],["2009-06-05",20.9624,21.0759,20.4307,20.5024,1069200.0],["2009-06-08",20.2873,20.5143,20.1857,20.359,1470000.0],["2009-06-09",20.3889,20.4785,20.2335,20.3411,1154900.0],["2009-06-10",20.4367,20.5024,20.0364,20.3351,1091800.0],["2009-06-11",20.3291,20.5741,20.2097,20.2276,1000600.0],["2009-06-12",20.1619,20.2933,19.9707,20.1858,717800.0],["2009-06-15",19.9587,19.9587,19.6601,19.8393,864600.0],["2009-06-16",19.8632,19.9647,19.6123,19.7676,1028500.0],["2009-06-17",19.7795,20.0902,19.7138,19.893,956500.0],["2009-06-18",19.899,20.0006,19.7138,19.8751,811800.0],["2009-06-19",20.0603,20.1141,19.7138,19.7556,1106600.0],["2009-06-22",19.6421,19.7497,19.4569,19.4569,892600.0],["2009-06-23",19.4868,19.6063,19.1164,19.1343,805800.0],["2009-06-24",19.2658,19.666,19.224,19.3673,714700.0],["2009-06-25",19.3315,19.9528,19.2717,19.8393,891100.0],["2009-06-26",19.905,19.9289,19.6839,19.7377,929200.0],["2009-06-29",19.7736,20.1081,19.6182,20.0304,597100.0],["2009-06-30",20.0663,20.126,19.7138,20.0484,1798200.0],["2009-07-01",20.1141,20.1977,19.905,19.9468,833400.0],["2009-07-02",19.7736,19.9229,19.5465,19.7497,1313400.0],["2009-07-06",19.6541,19.8811,19.5346,19.7497,570300.0],["2009-07-07",19.7437,19.7437,19.433,19.4868,739100.0],["2009-07-08",19.5346,19.6242,19.3554,19.4749,763000.0],["2009-07-09",19.5406,19.5764,19.3375,19.451,602900.0],["2009-07-10",19.451,19.6541,19.3315,19.5167,602400.0],["2009-07-13",19.433,19.8393,19.3494,19.8094,741500.0],["2009-07-14",19.8034,19.9349,19.7019,19.9169,777500.0],["2009-07-15",20.1499,20.5561,20.0125,20.5502,1331400.0],["2009-07-16",20.5203,20.6457,19.8632,20.4546,2159900.0],["2009-07-17",20.4605,20.819,20.4128,20.7473,1314600.0],["2009-07-20",20.9385,21.046,20.7772,20.9146,977100.0],["2009-07-21",20.9862,21.0579,20.5621,20.6696,871500.0],["2009-07-22",20.4725,20.9863,20.4725,20.819,826800.0],["2009-07-23",20.8907,21.2372,20.6995,21.0699,941500.0],["2009-07-24",21.0281,21.1237,20.8608,20.9683,636900.0],["2009-07-27",20.9863,21.034,20.7533,21.0161,884100.0],["2009-07-28",20.9743,21.1714,20.7951,21.1296,859200.0],["2009-07-29",20.9624,21.3148,20.9026,21.0878,735100.0],["2009-07-30",21.3208,21.506,21.1535,21.1894,764400.0],["2009-07-31",21.1774,21.4881,21.1416,21.1595,789300.0],["2009-08-03",21.4164,21.4164,20.9504,21.1953,806600.0],["2009-08-04",21.0759,21.3208,21.0759,21.3029,1115100.0],["2009-08-05",21.2969,21.4044,20.9086,21.0938,623900.0],["2009-08-06",21.1475,21.1475,20.8429,20.9026,749600.0],["2009-08-07",21.1117,21.5179,20.9624,21.4881,662500.0],["2009-08-10",21.4283,21.7748,21.2551,21.6912,1454800.0],["2009-08-11",21.6135,21.7748,21.5299,21.7091,844500.0],["2009-08-12",21.727,22.5932,21.727,22.187,1681800.0],["2009-08-13",22.3065,22.4678,22.1332,22.3722,734100.0],["2009-08-14",22.3901,22.5932,22.1392,22.42,994800.0],["2009-08-17",22.3602,22.5215,21.9779,22.2049,879700.0],["2009-08-18",22.2706,22.6769,22.2109,22.5992,908400.0],["2009-08-19",22.2647,22.7904,22.2647,22.641,611000.0],["2009-08-20",22.6649,22.7724,22.5335,22.6112,758600.0],["2009-08-21",22.9457,23.2324,22.6948,23.2026,740900.0],["2009-08-24",23.2026,23.2145,22.7724,22.7904,846800.0],["2009-08-25",22.88,23.1727,22.7366,23.1249,1007600.0],["2009-08-26",23.1249,23.1249,22.5753,22.659,803000.0],["2009-08-27",22.5873,22.635,22.4021,22.5454,750200.0],["2009-08-28",22.6351,22.7725,22.3184,22.408,602600.0],["2009-08-31",22.3005,22.3782,22.0257,22.1273,999500.0],["2009-09-01",22.0675,22.1751,21.2372,21.2849,1878400.0],["2009-09-02",21.3877,21.4843,21.1822,21.3152,1226500.0],["2009-09-03",21.2366,21.6052,21.2366,21.581,783400.0],["2009-09-04",21.6354,21.7804,21.436,21.6595,545600.0],["2009-09-08",21.8468,21.9375,21.6293,21.7743,647400.0],["2009-09-09",21.7985,21.9918,21.5629,21.871,725000.0],["2009-09-10",21.9375,21.9495,21.2427,21.5024,1294100.0],["2009-09-11",21.4964,21.6293,21.3031,21.5024,608100.0],["2009-09-14",21.4118,21.6172,21.2729,21.5085,563300.0],["2009-09-15",21.4541,21.7924,21.4541,21.7441,1220600.0],["2009-09-16",21.7985,22.2093,21.7139,22.1852,672900.0],["2009-09-17",22.2335,22.4027,22.0825,22.3181,1192300.0],["2009-09-18",22.5114,22.7652,22.3302,22.741,1400100.0],["2009-09-21",22.5416,23.611,22.3845,23.5506,1669500.0],["2009-09-22",23.6352,24.0158,23.3693,23.6533,1524100.0],["2009-09-23",23.4056,23.6412,22.9766,22.9766,1330900.0],["2009-09-24",23.0733,23.1458,22.5416,22.602,814600.0],["2009-09-25",22.6504,22.6504,22.1429,22.1549,818600.0],["2009-09-28",22.2516,22.7712,22.1066,22.7652,798100.0],["2009-09-29",22.3724,22.9041,22.3724,22.7168,837000.0],["2009-09-30",22.6866,23.2002,22.5174,22.9947,2034600.0],["2009-10-01",22.7652,22.8558,22.306,22.4933,1297500.0],["2009-10-02",22.4389,22.5054,22.1429,22.2758,1144800.0],["2009-10-05",22.3181,22.5537,22.2818,22.5295,952800.0],["2009-10-06",22.5779,22.8377,22.5174,22.6927,546200.0],["2009-10-07",22.5779,22.6383,22.1368,22.5295,714300.0],["2009-10-08",22.6866,22.9948,22.596,22.9343,551600.0],["2009-10-09",22.9102,23.176,22.8739,23.176,449200.0],["2009-10-12",23.2002,23.3512,23.0491,23.2122,404000.0],["2009-10-13",23.1277,23.2968,23.1156,23.2122,530700.0],["2009-10-14",23.4539,23.5325,23.1035,23.2243,592200.0],["2009-10-15",23.1579,23.5627,23.0612,23.5385,998800.0],["2009-10-16",23.2727,23.2727,22.4812,23.1398,1715200.0],["2009-10-19",23.0914,23.2123,22.8135,22.9343,918800.0],["2009-10-20",22.8014,22.8739,22.4147,22.6322,1368900.0],["2009-10-21",22.6141,22.9223,22.4812,22.5114,816900.0],["2009-10-22",22.4993,22.9706,22.3543,22.8497,760100.0],["2009-10-23",22.8558,23.0129,22.4993,22.6383,589600.0],["2009-10-26",22.6504,22.7893,22.2516,22.3,650600.0],["2009-10-27",22.1549,22.4208,21.7199,21.9012,1236000.0],["2009-10-28",21.8831,22.016,21.6052,21.6354,943700.0],["2009-10-29",21.8529,22.016,21.4783,21.5327,1384700.0],["2009-10-30",21.4964,21.6595,21.0916,21.1399,1422300.0],["2009-11-02",21.1641,21.6233,21.146,21.5145,995900.0],["2009-11-03",21.4299,21.7079,21.3272,21.5327,1249500.0],["2009-11-04",21.6052,21.8589,21.4722,21.5085,700900.0],["2009-11-05",21.6958,22.022,21.5327,22.016,547600.0],["2009-11-06",21.9556,22.0281,21.7441,21.8589,509800.0],["2009-11-09",22.016,22.3664,21.9616,22.3543,890900.0],["2009-11-10",22.3604,22.4752,22.1368,22.2033,728500.0],["2009-11-11",22.3845,22.5114,22.1429,22.312,564700.0],["2009-11-12",22.2456,22.3543,21.8952,21.9133,723300.0],["2009-11-13",22.022,22.161,21.8831,22.1368,832500.0],["2009-11-16",22.2214,22.5718,22.1731,22.451,649300.0],["2009-11-17",22.445,22.451,22.2395,22.4208,533500.0],["2009-11-18",22.4389,22.4631,22.167,22.2516,522700.0],["2009-11-19",22.1791,22.2456,21.871,21.9918,486500.0],["2009-11-20",21.9314,22.1006,21.9193,21.9918,564700.0],["2009-11-23",22.0281,22.445,22.0281,22.2214,502500.0],["2009-11-24",22.1187,22.2214,21.8589,22.0402,644000.0],["2009-11-25",22.0522,22.0764,21.871,22.0402,731200.0],["2009-11-27",21.6656,21.9858,21.4481,21.8287,296100.0],["2009-11-30",21.8408,22.155,21.3997,21.6475,1240300.0],["2009-12-01",21.8106,22.1912,21.8106,22.1549,922600.0],["2009-12-02",22.1977,22.326,22.1488,22.3138,609300.0],["2009-12-03",22.3138,22.8208,22.2832,22.5581,1587800.0],["2009-12-04",22.8574,22.9857,22.5337,22.8024,858700.0],["2009-12-07",22.8208,22.9551,22.7047,22.9246,1137700.0],["2009-12-08",22.8208,22.9979,22.607,22.9063,907600.0],["2009-12-09",22.9735,23.0284,22.7719,22.9246,630000.0],["2009-12-10",23.0529,23.2056,22.9613,23.1079,586300.0],["2009-12-11",23.1567,23.4499,23.1079,23.3949,650100.0],["2009-12-14",23.4682,23.5965,23.3766,23.511,561400.0],["2009-12-15",23.3827,23.5049,23.2239,23.3705,745300.0],["2009-12-16",23.5171,23.7065,23.4255,23.511,671200.0],["2009-12-17",23.4744,23.5049,23.1506,23.2483,678900.0],["2009-12-18",23.2911,23.4316,23.1201,23.1995,1439200.0],["2009-12-21",23.2911,23.4866,23.2789,23.3155,804400.0],["2009-12-22",23.395,23.4927,23.2728,23.4866,722100.0],["2009-12-23",23.4866,23.6393,23.3277,23.4927,472500.0],["2009-12-24",23.5782,23.682,23.4316,23.6026,236100.0],["2009-12-28",23.7126,23.7309,23.4744,23.5904,471600.0],["2009-12-29",23.5782,23.7187,23.5782,23.621,476400.0],["2009-12-30",23.511,23.5782,23.4194,23.4805,627400.0],["2009-12-31",23.4133,23.5599,23.1873,23.1873,484800.0],["2010-01-04",23.3949,23.4499,23.23,23.2911,836900.0],["2010-01-05",23.1873,23.3033,22.9368,23.2667,942800.0],["2010-01-06",23.2728,23.3644,23.1689,23.2239,656600.0],["2010-01-07",23.2422,23.3888,23.1445,23.3522,753300.0],["2010-01-08",23.2117,23.3888,23.1689,23.3583,789700.0],["2010-01-11",23.456,23.6271,23.2911,23.621,514500.0],["2010-01-12",23.5354,23.6942,23.4438,23.5232,664300.0],["2010-01-13",23.6087,23.7798,23.4438,23.6393,949400.0],["2010-01-14",23.6148,23.8164,23.4744,23.7981,700300.0],["2010-01-15",23.7614,23.8164,23.6881,23.6943,1082200.0],["2010-01-19",23.7248,23.9691,23.5843,23.8836,1018600.0],["2010-01-20",23.7859,23.8042,23.4194,23.4499,988700.0],["2010-01-21",23.5049,23.737,23.2728,23.3033,904600.0],["2010-01-22",23.3217,23.5232,23.2606,23.2789,904700.0],["2010-01-25",23.2117,23.7126,23.2117,23.3949,873600.0],["2010-01-26",23.3766,23.4927,23.2789,23.3766,588100.0],["2010-01-27",23.4011,23.4744,23.0773,23.2483,764200.0],["2010-01-28",23.2972,23.2972,23.059,23.1873,882800.0],["2010-01-29",23.2545,23.3278,23.004,23.0162,1033400.0],["2010-02-01",23.1201,23.2789,23.0407,23.2544,680300.0],["2010-02-02",23.3339,23.9142,23.2545,23.908,1003700.0],["2010-02-03",23.8409,24.0363,23.6943,23.7065,814500.0],["2010-02-04",23.5293,23.621,23.1201,23.1201,814000.0],["2010-02-05",23.0773,23.23,22.6558,23.0284,701500.0],["2010-02-08",23.0529,23.0773,22.5642,22.5764,702200.0],["2010-02-09",22.6558,23.0651,22.6558,22.949,614600.0],["2010-02-10",22.949,23.0712,22.7353,22.9124,501800.0],["2010-02-11",22.8391,23.1873,22.6803,23.1567,547300.0],["2010-02-12",22.9246,23.3583,22.8146,23.3277,806900.0],["2010-02-16",25.7772,25.7772,23.9447,24.8915,2264000.0],["2010-02-17",24.8609,25.1053,24.751,24.8609,1068500.0],["2010-02-18",24.751,24.8365,24.5616,24.8182,750700.0],["2010-02-19",24.7021,25.087,24.6349,25.0625,771700.0],["2010-02-22",25.1114,25.1114,24.7388,24.8487,523400.0],["2010-02-23",24.8365,24.9526,24.3295,24.3662,921500.0],["2010-02-24",24.4395,24.6716,24.4334,24.6655,656900.0],["2010-02-25",24.4639,24.6655,24.2807,24.6166,880800.0],["2010-02-26",24.6655,24.7327,24.4578,24.6533,507900.0],["2010-03-01",24.7266,25.0259,24.5311,24.9281,542900.0],["2010-03-02",25.0564,25.0931,24.8121,25.0076,772800.0],["2010-03-03",25.1556,25.1988,24.841,24.8718,603000.0],["2010-03-04",24.9458,25.0569,24.6435,24.8101,754000.0],["2010-03-05",24.9705,25.0261,24.7484,24.9273,612900.0],["2010-03-08",25.0137,25.1001,24.8348,24.9767,533300.0],["2010-03-09",24.9767,25.1186,24.915,25.0261,424700.0],["2010-03-10",24.989,25.1433,24.9397,25.0384,528200.0],["2010-03-11",25.0446,25.2482,24.8903,25.2358,600700.0],["2010-03-12",25.2544,25.2544,24.9458,25.1495,472800.0],["2010-03-15",25.1741,25.242,24.9027,24.989,607300.0],["2010-03-16",24.9767,25.279,24.9458,25.2729,587300.0],["2010-03-17",25.3037,25.5629,25.2544,25.458,523700.0],["2010-03-18",25.532,25.6924,25.3716,25.5567,557200.0],["2010-03-19",25.6678,25.785,25.5012,25.6678,1111000.0],["2010-03-22",26.5809,26.9203,26.3835,26.4513,1437000.0],["2010-03-23",26.618,26.618,26.3033,26.5809,784400.0],["2010-03-24",26.5069,26.5192,26.0688,26.149,644300.0],["2010-03-25",26.365,26.3773,26.0688,26.0997,667100.0],["2010-03-26",26.2046,26.2231,25.7788,25.8405,623000.0],["2010-03-29",25.9084,26.0256,25.8097,25.9516,529100.0],["2010-03-30",25.9454,26.2971,25.9331,26.2663,665400.0],["2010-03-31",26.1552,26.2848,26.038,26.0626,682200.0],["2010-04-01",26.1367,26.4452,26.0873,26.3218,654800.0],["2010-04-05",26.328,26.6056,26.2601,26.5624,502400.0],["2010-04-06",26.3958,26.5254,26.3094,26.4637,604700.0],["2010-04-07",26.439,26.7043,26.3465,26.5007,695200.0],["2010-04-08",26.4822,26.5624,26.3341,26.5254,554000.0],["2010-04-09",26.5316,26.7845,26.439,26.6858,617600.0],["2010-04-12",26.7722,26.8339,26.6056,26.6673,647400.0],["2010-04-13",26.655,26.6982,26.4946,26.6735,983400.0],["2010-04-14",26.7845,27.6299,26.6982,27.5373,1798500.0],["2010-04-15",27.4818,28.0247,27.2226,28.0247,1989800.0],["2010-04-16",27.9322,27.963,26.2848,26.3341,2559200.0],["2010-04-19",26.2662,26.5501,26.0441,26.4822,1103800.0],["2010-04-20",26.6241,26.692,26.4328,26.5686,895400.0],["2010-04-21",26.5192,26.618,26.3526,26.5933,738400.0],["2010-04-22",26.439,26.5686,26.1182,26.5192,1399300.0],["2010-04-23",26.5192,26.7043,26.3033,26.6982,722500.0],["2010-04-26",26.7784,27.0005,26.6303,26.6303,682000.0],["2010-04-27",26.4637,26.5501,25.9578,26.0071,1002200.0],["2010-04-28",26.1305,26.4328,25.9577,26.2971,1210900.0],["2010-04-29",26.6673,26.8092,26.4267,26.6797,1108900.0],["2010-04-30",26.7167,26.7969,26.4082,26.4082,1157000.0],["2010-05-03",26.6426,26.9635,26.4575,26.8648,836400.0],["2010-05-04",26.5007,26.5007,25.8837,26.0256,903300.0],["2010-05-05",25.8775,26.0996,25.5752,25.7603,1153700.0],["2010-05-06",25.6863,25.8899,23.4465,24.878,2043300.0],["2010-05-07",24.8471,24.9829,24.1499,24.4893,2201300.0],["2010-05-10",25.3531,26.2663,25.3531,26.2477,1509100.0],["2010-05-11",25.9331,26.5563,25.9331,26.2354,1422900.0],["2010-05-12",26.3773,26.439,26.0688,26.4143,844400.0],["2010-05-13",26.3711,26.3958,25.8528,25.9145,638000.0],["2010-05-14",25.7109,25.9084,25.2111,25.4518,1169400.0],["2010-05-17",25.4641,25.5999,24.9952,25.4888,888300.0],["2010-05-18",25.6739,25.8405,25.1556,25.2605,857400.0],["2010-05-19",25.168,25.2852,24.7299,25.1618,1089200.0],["2010-05-20",24.588,24.8656,24.3042,24.3412,1407900.0],["2010-05-21",23.8414,24.5756,23.7735,24.2733,3300700.0],["2010-05-24",24.1869,24.4152,24.0759,24.1622,964300.0],["2010-05-25",23.6686,24.5695,23.4712,24.5324,1704300.0],["2010-05-26",24.7052,25.0137,24.4461,24.588,1239700.0],["2010-05-27",25.0137,25.2605,24.841,25.2605,708000.0],["2010-05-28",25.2605,25.3222,24.9088,25.0569,993200.0],["2010-06-01",24.7978,25.3037,24.6373,24.6435,911700.0],["2010-06-02",24.8039,25.3284,24.5386,25.3284,721900.0],["2010-06-03",25.1495,25.4148,24.625,24.9705,1342200.0],["2010-06-04",24.551,24.7114,24.2918,24.3782,1413300.0],["2010-06-07",24.3967,24.4893,24.045,24.0512,1057600.0],["2010-06-08",24.1314,24.4214,23.8537,24.3659,1141900.0],["2010-06-09",24.3721,24.7836,24.2973,24.4407,947500.0],["2010-06-10",24.7836,25.1889,24.7774,25.1577,863600.0],["2010-06-11",24.9457,25.4694,24.9208,25.4258,772800.0],["2010-06-14",25.7188,25.8373,25.4008,25.4382,594900.0],["2010-06-15",25.5629,25.9308,25.4507,25.8996,812200.0],["2010-06-16",25.75,25.9433,25.5255,25.8123,748800.0],["2010-06-17",25.856,25.9994,25.5193,25.9183,591700.0],["2010-06-18",25.9807,26.1241,25.9121,25.9869,742400.0],["2010-06-21",26.2862,26.3423,25.7936,25.9682,519500.0],["2010-06-22",25.9932,26.1864,25.326,25.3697,597000.0],["2010-06-23",25.351,25.5941,25.0579,25.4382,657100.0],["2010-06-24",25.22,25.3136,24.9145,25.0143,583900.0],["2010-06-25",25.0143,25.2824,24.8771,25.1639,934600.0],["2010-06-28",25.2574,25.5318,25.0829,25.3447,644900.0],["2010-06-29",25.0205,25.0642,24.5841,24.8709,1080700.0],["2010-06-30",24.7836,25.0953,24.503,24.5965,944100.0],["2010-07-01",24.9208,24.9208,24.1975,24.8522,1507900.0],["2010-07-02",24.9021,25.033,24.5778,24.6589,766900.0],["2010-07-06",24.8958,25.0392,24.3596,24.5903,935100.0],["2010-07-07",24.6028,25.0953,24.503,25.0579,1081200.0],["2010-07-08",25.2013,25.5131,25.1764,25.4881,1147100.0],["2010-07-09",25.5255,25.7375,25.4258,25.6378,708500.0],["2010-07-12",25.1327,25.4881,25.0953,25.4382,733600.0],["2010-07-13",25.6128,26.3735,25.5754,26.0493,1126800.0],["2010-07-14",26.0243,26.2301,25.8248,26.1179,875800.0],["2010-07-15",26.068,26.386,25.7625,26.28,1164000.0],["2010-07-16",26.5169,27.0842,26.2363,26.9533,2746200.0],["2010-07-19",26.997,27.2214,26.4732,26.6603,1473600.0],["2010-07-20",26.255,26.9845,26.255,26.9845,885300.0],["2010-07-21",27.1341,27.1528,26.3485,26.4795,1197500.0],["2010-07-22",26.6665,27.1279,26.4483,26.5917,1739100.0],["2010-07-23",26.5294,26.9159,26.3423,26.8723,1331800.0],["2010-07-26",26.9346,27.3274,26.8598,27.1778,1170900.0],["2010-07-27",27.2526,27.4209,26.8286,26.866,876000.0],["2010-07-28",26.8598,27.0468,26.7226,26.7787,814600.0],["2010-07-29",26.9907,27.2775,26.4046,26.6166,1049400.0],["2010-07-30",26.3298,26.8037,26.2363,26.7039,809400.0],["2010-08-02",27.0094,27.4085,26.8723,27.2838,829500.0],["2010-08-03",27.1528,27.396,26.9596,27.3149,1037400.0],["2010-08-04",27.2838,27.5519,27.2526,27.4583,1069600.0],["2010-08-05",27.2962,27.5082,27.1528,27.5082,802800.0],["2010-08-06",27.2962,27.4646,26.9658,27.4085,751800.0],["2010-08-09",27.5955,27.7576,27.5581,27.7327,752600.0],["2010-08-10",27.4708,27.5145,27.1528,27.4085,747300.0],["2010-08-11",27.0655,27.0655,26.5543,26.7725,1235900.0],["2010-08-12",26.2987,26.7476,26.2363,26.5418,1187700.0],["2010-08-13",26.2051,26.3735,25.9807,26.1927,952900.0],["2010-08-16",26.0368,26.361,25.937,26.3174,642300.0],["2010-08-17",26.467,27.0281,26.3423,26.8536,907100.0],["2010-08-18",26.7787,27.3835,26.654,27.1965,786100.0],["2010-08-19",27.0593,27.1965,26.5169,26.7289,694600.0],["2010-08-20",26.4982,26.8536,26.4982,26.785,962200.0],["2010-08-23",26.2737,27.0281,26.2051,26.6291,1035400.0],["2010-08-24",26.4047,26.7226,26.1428,26.5481,1279500.0],["2010-08-25",26.4545,26.7039,26.1178,26.6291,2184600.0],["2010-08-26",26.7039,26.866,26.361,26.4358,862100.0],["2010-08-27",26.5855,26.8224,26.2363,26.7663,732500.0],["2010-08-30",26.7226,26.7787,26.3111,26.3236,505000.0],["2010-08-31",26.2675,26.4421,26.0804,26.1428,1302100.0],["2010-09-01",26.4857,27.0281,26.4047,26.9907,1039200.0],["2010-09-02",26.9284,27.3773,26.9284,27.2713,581600.0],["2010-09-03",27.5893,27.7763,27.1528,27.396,925800.0],["2010-09-07",27.2277,27.2464,26.5481,26.6416,1135400.0],["2010-09-08",26.8367,26.8367,26.4275,26.5912,1311400.0],["2010-09-09",26.8997,26.9437,26.6101,26.8304,1016500.0],["2010-09-10",26.8934,26.9437,26.7675,26.8556,554100.0],["2010-09-13",27.0886,27.3844,26.9941,27.3467,789600.0],["2010-09-14",27.3907,27.4411,27.1326,27.183,986400.0],["2010-09-15",27.0822,27.4285,27.0256,27.3844,648600.0],["2010-09-16",27.2837,27.4789,27.076,27.2648,633700.0],["2010-09-17",27.7181,27.7181,27.2837,27.3718,952500.0],["2010-09-20",27.5103,27.9258,27.4348,27.888,511300.0],["2010-09-21",27.9636,28.058,27.7307,27.9321,700300.0],["2010-09-22",27.9951,28.2343,27.7684,27.8188,505600.0],["2010-09-23",27.6929,27.9573,27.5796,27.6551,485600.0],["2010-09-24",27.951,28.2909,27.8692,28.2532,477900.0],["2010-09-27",28.3161,28.3161,28.0265,28.0832,511800.0],["2010-09-28",28.1462,28.4924,27.7999,28.4609,575900.0],["2010-09-29",28.3161,28.3791,27.9195,28.2784,736600.0],["2010-09-30",28.3161,28.5302,27.9384,28.0706,856100.0],["2010-10-01",28.2846,28.2846,27.8566,28.0454,693500.0],["2010-10-04",28.0328,28.1399,27.781,27.9699,742800.0],["2010-10-05",28.1524,28.2406,27.9888,28.1273,1311500.0],["2010-10-06",28.1273,28.2343,28.0202,28.1524,804400.0],["2010-10-07",28.2028,28.3035,27.9888,28.1273,555200.0],["2010-10-08",28.2091,28.3917,28.0769,28.3413,610200.0],["2010-10-11",28.3854,28.5428,28.2658,28.3665,901400.0],["2010-10-12",28.3161,28.5427,28.0454,28.4735,1063700.0],["2010-10-13",28.6561,28.9016,28.4798,28.7631,1282800.0],["2010-10-14",28.719,28.826,28.4798,28.6686,926500.0],["2010-10-15",29.1849,30.488,29.1786,30.0284,4579900.0],["2010-10-18",30.2173,30.3495,29.6381,30.1921,1466900.0],["2010-10-19",29.7074,30.1292,29.55,29.7389,1263700.0],["2010-10-20",29.7703,30.1292,29.6696,29.9781,962000.0],["2010-10-21",30.1229,30.2676,29.6444,29.9529,743200.0],["2010-10-22",29.9529,30.104,29.7326,29.8962,585000.0],["2010-10-25",30.1355,30.2614,29.9214,30.0095,972400.0],["2010-10-26",29.934,30.104,29.7829,29.8774,608200.0],["2010-10-27",29.7514,29.7514,29.4052,29.7137,529600.0],["2010-10-28",29.8773,30.0095,29.7955,29.9655,831900.0],["2010-10-29",29.9907,30.3054,29.8396,30.1292,1021500.0],["2010-11-01",30.3117,30.4628,29.72,29.8648,741000.0],["2010-11-02",30.0977,30.318,30.0158,30.0851,925900.0],["2010-11-03",30.0473,30.1921,29.7074,29.9844,816400.0],["2010-11-04",30.318,30.5446,29.4241,29.9655,1803200.0],["2010-11-05",29.9718,30.425,29.9718,30.3684,683300.0],["2010-11-08",30.3054,30.3999,30.0662,30.2928,570500.0],["2010-11-09",30.3432,30.3558,29.7074,29.8836,761800.0],["2010-11-10",29.8333,29.9088,29.4808,29.9025,629500.0],["2010-11-11",29.6633,29.9969,29.5878,29.9655,537500.0],["2010-11-12",29.8333,29.8711,29.5563,29.6507,624000.0],["2010-11-15",29.7074,30.1795,29.7074,29.8836,742400.0],["2010-11-16",29.6948,29.9088,29.3485,29.5185,813900.0],["2010-11-17",29.5311,29.72,29.4115,29.6633,622600.0],["2010-11-18",29.9466,30.104,29.6885,29.9025,606600.0],["2010-11-19",29.9088,29.9844,29.7829,29.9655,711600.0],["2010-11-22",29.8899,30.2802,29.7703,30.1858,824100.0],["2010-11-23",29.8773,30.0095,29.6003,29.9529,828500.0],["2010-11-24",30.1984,30.7461,30.1355,30.7461,903500.0],["2010-11-26",30.5698,30.6328,30.2551,30.5509,341400.0],["2010-11-29",30.3684,30.532,30.0158,30.4187,612600.0],["2010-11-30",30.1858,30.488,29.9781,30.3054,1390400.0],["2010-12-01",30.6894,30.6894,30.2739,30.5383,1378700.0],["2010-12-02",30.5446,31.3127,30.3684,31.2245,1833300.0],["2010-12-03",31.0986,31.596,31.0986,31.5141,1124500.0],["2010-12-06",31.4764,31.8792,31.4071,31.81,1006500.0],["2010-12-07",32.1374,32.3829,31.8667,32.0429,3006700.0],["2010-12-08",32.2524,32.4047,31.9541,32.3222,1488000.0],["2010-12-09",32.4681,32.4681,31.935,31.9731,1018900.0],["2010-12-10",32.0747,32.3095,32.0302,32.081,892000.0],["2010-12-13",32.2524,32.4174,32.0239,32.2714,738000.0],["2010-12-14",32.246,32.4618,32.1698,32.2079,695500.0],["2010-12-15",32.1635,32.4364,32.1254,32.2397,647800.0],["2010-12-16",32.3222,32.5253,32.2079,32.5062,653000.0],["2010-12-17",32.5506,32.6141,32.4047,32.4427,1426700.0],["2010-12-20",32.4935,32.538,32.2651,32.3983,603300.0],["2010-12-21",32.5633,32.7156,32.3729,32.6268,554800.0],["2010-12-22",32.5824,32.7537,32.4872,32.6839,374700.0],["2010-12-23",32.6649,32.6966,32.3666,32.392,399900.0],["2010-12-27",32.3666,32.6204,32.1889,32.5887,420200.0],["2010-12-28",32.5633,32.6712,32.3539,32.5506,380900.0],["2010-12-29",32.5887,32.7283,32.5126,32.5697,328000.0],["2010-12-30",32.5824,32.741,32.4999,32.6014,422000.0],["2010-12-31",32.5252,32.6776,32.4491,32.5824,381200.0],["2011-01-03",32.8807,33.2424,32.8553,33.1853,841100.0],["2011-01-04",33.2551,33.2551,32.5443,32.7474,1336700.0],["2011-01-05",32.6014,32.8362,32.4554,32.6712,708100.0],["2011-01-06",32.5697,32.6966,32.2777,32.2968,669200.0],["2011-01-07",32.3666,32.6776,32.1952,32.3539,743500.0],["2011-01-10",32.1508,32.9505,32.1254,32.8489,864900.0],["2011-01-11",32.9441,33.0012,32.5189,32.6966,816200.0],["2011-01-12",32.9124,33.0203,32.5951,32.6966,522200.0],["2011-01-13",32.4872,32.7537,32.3095,32.3983,625500.0],["2011-01-14",32.4237,32.5506,32.3222,32.4618,537800.0],["2011-01-18",32.3983,32.4999,32.1508,32.392,952200.0],["2011-01-19",32.2968,32.4427,32.1254,32.3095,781400.0],["2011-01-20",32.2016,32.576,32.0239,32.062,714700.0],["2011-01-21",32.1889,32.1952,31.9097,32.0429,548400.0],["2011-01-24",32.062,32.5633,32.0493,32.4745,757900.0],["2011-01-25",32.4872,32.5887,32.227,32.4618,484000.0],["2011-01-26",32.4681,32.8743,32.4174,32.6331,648100.0],["2011-01-27",32.6458,33.0837,32.5506,32.9251,822900.0],["2011-01-28",33.0012,33.3693,32.5316,32.6395,1282000.0],["2011-01-31",32.7283,33.1535,32.6522,32.8426,1289100.0],["2011-02-01",33.0076,33.7628,33.0076,33.528,842500.0],["2011-02-02",33.4328,33.5089,32.906,32.9251,688100.0],["2011-02-03",32.8426,33.0203,32.6839,32.9631,607500.0],["2011-02-04",32.9187,33.3884,32.887,33.363,491300.0],["2011-02-07",33.3566,33.712,33.3503,33.7057,615500.0],["2011-02-08",33.7628,34.0865,33.6993,34.0865,657300.0],["2011-02-09",33.9468,34.1118,33.7628,33.9024,608200.0],["2011-02-10",33.7818,34.0928,33.5914,34.0928,633700.0],["2011-02-11",33.9088,34.3149,33.8136,34.2959,615900.0],["2011-02-14",34.353,34.4545,33.7628,34.169,655700.0],["2011-02-15",34.042,34.1499,33.7374,34.1499,770200.0],["2011-02-16",34.2515,34.4228,34.1182,34.2642,549000.0],["2011-02-17",34.1563,34.4736,34.0039,34.353,483100.0],["2011-02-18",34.4609,35.0828,34.4546,35.0638,1272400.0],["2011-02-22",35.3367,35.3494,32.8108,33.3693,2457800.0],["2011-02-23",33.4137,33.5978,32.6331,32.8933,1127500.0],["2011-02-24",32.7537,33.1408,32.5062,32.8616,1326500.0],["2011-02-25",33.0012,33.3757,32.9251,33.2107,800000.0],["2011-02-28",33.3884,33.7564,33.3376,33.4391,781200.0],["2011-03-01",33.6105,34.0674,33.0774,33.0837,1198100.0],["2011-03-02",33.1218,33.8453,33.0964,33.5089,988700.0],["2011-03-03",33.7628,34.3086,33.7628,34.2007,835300.0],["2011-03-04",34.169,34.169,33.1472,33.4645,1038400.0],["2011-03-07",33.6295,33.6295,32.8426,33.0583,1230000.0],["2011-03-08",33.1028,33.8453,33.0647,33.6739,710400.0],["2011-03-09",33.77,33.9556,33.4883,33.7636,572100.0],["2011-03-10",33.4947,33.5523,33.2259,33.3475,681900.0],["2011-03-11",33.1811,33.5011,32.8867,33.2707,847100.0],["2011-03-14",33.0979,33.3283,32.6946,33.0147,1047700.0],["2011-03-15",32.2466,33.1043,31.9138,32.9379,980900.0],["2011-03-16",32.8483,33.1043,32.4066,32.4834,1011100.0],["2011-03-17",32.9955,33.1427,32.6434,32.7778,674700.0],["2011-03-18",33.2707,33.3283,32.9699,33.1363,983200.0],["2011-03-21",33.5523,33.9236,33.4691,33.7571,612500.0],["2011-03-22",33.7891,33.834,33.3859,33.4755,568200.0],["2011-03-23",33.3731,33.5971,33.0595,33.5203,527100.0],["2011-03-24",33.6675,33.7892,33.4499,33.6803,591500.0],["2011-03-25",33.8084,34.1604,33.6996,33.7828,418600.0],["2011-03-28",33.834,34.0452,33.5651,33.5843,544300.0],["2011-03-29",33.5075,33.8788,33.4051,33.8404,743300.0],["2011-03-30",34.0516,34.346,34.0324,34.2564,879800.0],["2011-03-31",34.2756,34.3972,34.1156,34.3332,704100.0],["2011-04-01",34.4868,34.8517,33.9876,34.6212,595500.0],["2011-04-04",34.6404,34.8837,34.378,34.8837,726400.0],["2011-04-05",34.8261,34.9349,34.5892,34.6276,843800.0],["2011-04-06",34.8581,35.0373,34.5444,34.5828,646800.0],["2011-04-07",34.506,34.8005,34.2244,34.4868,505000.0],["2011-04-08",34.6213,34.6213,33.93,34.09,543600.0],["2011-04-11",34.1668,34.7237,34.1604,34.7173,750500.0],["2011-04-12",34.5252,34.7877,34.41,34.5252,862200.0],["2011-04-13",34.5252,34.6917,34.2116,34.3396,906700.0],["2011-04-14",34.1348,34.5956,34.0708,34.57,1020700.0],["2011-04-15",34.378,34.3844,33.0275,33.3731,3144400.0],["2011-04-18",33.0979,33.3027,32.7522,33.1683,1603000.0],["2011-04-19",33.2003,33.4179,33.0147,33.1043,733200.0],["2011-04-20",33.4755,33.9236,33.4307,33.834,786200.0],["2011-04-21",33.2579,33.6547,32.8803,33.4691,1104200.0],["2011-04-25",33.4243,33.5331,33.2451,33.3347,718000.0],["2011-04-26",33.4883,33.8916,33.4819,33.7123,585200.0],["2011-04-27",33.8147,33.9876,33.7187,33.9556,553000.0],["2011-04-28",33.9236,34.41,33.8916,34.3972,776900.0],["2011-04-29",34.5188,34.5508,34.2884,34.3716,655000.0],["2011-05-02",34.57,34.7173,34.282,34.4548,665200.0],["2011-05-03",34.3524,34.4036,34.0388,34.1988,893100.0],["2011-05-04",34.2436,34.3716,33.9044,34.026,1531000.0],["2011-05-05",33.9812,34.2756,33.6996,33.9748,768500.0],["2011-05-06",34.3524,34.5957,34.1348,34.314,711500.0],["2011-05-09",34.3204,34.8069,34.1412,34.7941,845600.0],["2011-05-10",34.8837,35.3957,34.7941,35.3445,698400.0],["2011-05-11",35.2869,35.3765,35.0245,35.3061,822100.0],["2011-05-12",35.2677,35.8054,35.1205,35.7798,761000.0],["2011-05-13",35.8374,35.8374,35.4085,35.5109,541900.0],["2011-05-16",35.4917,35.4981,35.2485,35.3573,692400.0],["2011-05-17",35.2101,35.5237,34.9413,35.1845,661200.0],["2011-05-18",35.2357,35.5173,35.0629,35.4469,751400.0],["2011-05-19",35.4469,35.5045,34.8581,35.3701,1553000.0],["2011-05-20",35.4021,35.4021,34.7109,34.8325,1055800.0],["2011-05-23",34.2692,34.6084,34.2052,34.4996,1090800.0],["2011-05-24",34.6212,34.6212,34.3012,34.4804,832200.0],["2011-05-25",34.3588,34.4676,34.0132,34.2884,1052100.0],["2011-05-26",34.2116,34.4484,34.0004,34.3652,930500.0],["2011-05-27",34.506,34.6212,34.3652,34.474,438000.0],["2011-05-31",34.6852,35.0821,34.6532,35.0757,1094200.0],["2011-06-01",34.9477,35.0309,33.6995,33.7059,1271800.0],["2011-06-02",33.7635,33.8403,33.2835,33.4435,1240700.0],["2011-06-03",33.0275,33.3347,32.8546,33.0723,1010200.0],["2011-06-06",32.9635,33.1875,32.8355,32.9763,881700.0],["2011-06-07",33.1363,33.1747,32.6562,32.701,1201900.0],["2011-06-08",32.8237,32.8302,32.5009,32.6106,1030200.0],["2011-06-09",32.7269,32.9077,32.5719,32.785,720500.0],["2011-06-10",32.6171,32.6817,32.1199,32.1715,1157700.0],["2011-06-13",32.2361,32.3717,32.2361,32.3136,912600.0],["2011-06-14",32.6881,33.0949,32.63,32.9206,874700.0],["2011-06-15",32.6171,32.9271,32.4621,32.6106,758300.0],["2011-06-16",32.6429,32.8625,32.4621,32.7785,849700.0],["2011-06-17",33.0304,33.3662,32.94,33.0885,874200.0],["2011-06-20",32.94,33.5147,32.94,33.4437,1263000.0],["2011-06-21",33.6116,33.9861,33.4759,33.8892,1155500.0],["2011-06-22",33.7472,33.9796,33.6568,33.6761,589100.0],["2011-06-23",33.2758,33.9603,33.2112,33.9151,663000.0],["2011-06-24",33.9409,34.0184,33.5793,33.7084,1041700.0],["2011-06-27",33.618,34.2509,33.618,34.1217,673300.0],["2011-06-28",34.0377,34.7029,34.0248,34.6706,551600.0],["2011-06-29",34.8514,35.0968,34.6125,34.7739,713200.0],["2011-06-30",34.8966,35.1872,34.7545,35.1291,870200.0],["2011-07-01",35.2066,35.8394,35.0968,35.8136,546400.0],["2011-07-05",35.8652,36.0008,35.6263,35.8911,688100.0],["2011-07-06",36.0783,36.8468,35.9298,36.8145,1477900.0],["2011-07-07",37.0922,37.2342,36.7693,37.047,1341100.0],["2011-07-08",36.595,37.0082,36.3625,36.9695,1064300.0],["2011-07-11",36.6918,36.7628,35.7426,35.8459,1502000.0],["2011-07-12",35.833,35.9686,35.6328,35.7555,1211100.0],["2011-07-13",35.9427,36.0008,35.4778,35.5682,1007900.0],["2011-07-14",35.7361,36.0331,35.3486,35.594,884500.0],["2011-07-15",37.0018,37.2084,36.4981,36.8726,2116500.0],["2011-07-18",36.6918,36.7435,36.13,36.2979,971800.0],["2011-07-19",36.5045,36.9501,36.4529,36.8532,1047900.0],["2011-07-20",36.963,36.963,36.1623,36.4529,1056400.0],["2011-07-21",36.7112,36.7241,36.3431,36.4206,1059500.0],["2011-07-22",36.5175,36.6014,36.1752,36.3819,752400.0],["2011-07-25",36.0913,36.4335,35.9492,36.2785,520000.0],["2011-07-26",36.3366,36.3366,35.0839,35.1807,1343700.0],["2011-07-27",35.1162,35.1678,34.38,34.4381,1183400.0],["2011-07-28",34.535,34.6706,34.225,34.4252,1439100.0],["2011-07-29",34.154,34.6706,33.9732,34.3283,1010400.0],["2011-08-01",34.6641,34.69,33.7213,33.9344,1582000.0],["2011-08-02",33.7149,33.9344,32.8883,32.9141,1447500.0],["2011-08-03",33.0368,33.2112,32.5654,33.011,2875500.0],["2011-08-04",32.5654,32.7656,31.7841,31.8745,2448800.0],["2011-08-05",32.2748,32.4234,31.1125,32.1005,2384300.0],["2011-08-08",31.4418,31.8616,30.1761,30.1761,2047400.0],["2011-08-09",30.6153,31.8034,29.7693,31.7841,2438100.0],["2011-08-10",31.1319,31.4354,30.2924,30.357,2188400.0],["2011-08-11",30.6282,32.2425,30.5055,31.8357,1745200.0],["2011-08-12",32.1522,32.5267,31.7776,32.3653,1053600.0],["2011-08-15",32.5461,32.8237,32.1263,32.7979,1002500.0],["2011-08-16",32.5008,32.856,32.2167,32.5913,928100.0],["2011-08-17",32.8625,33.0304,32.5783,32.8754,1517000.0],["2011-08-18",31.9972,32.178,31.5193,31.868,1971700.0],["2011-08-19",31.4547,32.2684,31.4547,31.5064,1314300.0],["2011-08-22",32.1005,32.714,31.8745,32.3846,1654900.0],["2011-08-23",32.4556,33.6503,32.2877,33.6503,1499800.0],["2011-08-24",33.5276,34.0507,33.4307,33.7988,1688900.0],["2011-08-25",33.9021,34.0378,33.2306,33.3274,2869500.0],["2011-08-26",32.9529,34.1217,32.6558,34.0894,3241000.0],["2011-08-29",34.3219,35.2259,33.5147,35.071,3528100.0],["2011-08-30",34.9547,35.452,34.7029,35.2324,1221400.0],["2011-08-31",35.4713,35.9621,35.2647,35.5294,1079900.0],["2011-09-01",35.6392,36.0138,35.452,35.7748,1749200.0],["2011-09-02",35.0645,35.142,34.3735,34.5027,1186200.0],["2011-09-06",33.5857,34.2315,33.3274,34.0894,1226700.0],["2011-09-07",34.5779,35.2162,34.4476,35.1445,1056100.0],["2011-09-08",34.9361,35.4767,34.7603,34.8384,1897500.0],["2011-09-09",34.5193,34.5714,33.6791,33.9396,1351200.0],["2011-09-12",33.6465,34.1806,33.3209,34.135,1068700.0],["2011-09-13",34.1936,34.8775,33.9461,34.7668,1011700.0],["2011-09-14",34.9752,35.5288,34.4411,35.138,1105800.0],["2011-09-15",35.0208,35.4897,34.5909,35.4246,1496500.0],["2011-09-16",35.366,35.6135,33.9071,34.4346,3204400.0],["2011-09-19",33.6791,34.6235,33.6335,34.4086,1443600.0],["2011-09-20",34.376,34.5714,33.9201,33.9852,1594700.0],["2011-09-21",33.9266,34.0829,32.6631,32.6631,1339300.0],["2011-09-22",31.8163,32.2592,31.38,31.7187,2071000.0],["2011-09-23",31.6014,32.383,31.5754,32.1811,1103400.0],["2011-09-26",32.4872,33.1515,32.1029,33.0994,1563400.0],["2011-09-27",33.7898,34.4411,33.4967,33.6856,1395400.0],["2011-09-28",33.5488,33.9461,33.2688,33.2883,1323600.0],["2011-09-29",33.9005,34.363,33.5553,34.122,1518200.0],["2011-09-30",33.6205,34.0634,33.0734,33.0864,1392500.0],["2011-10-03",32.9887,33.5358,31.9857,32.1225,1604200.0],["2011-10-04",31.7187,33.0213,31.6079,32.9757,2100000.0],["2011-10-05",32.9496,33.5944,32.383,33.4967,1168300.0],["2011-10-06",33.4511,34.2001,33.0864,34.1871,1064700.0],["2011-10-07",34.4542,34.5974,33.627,33.868,953000.0],["2011-10-10",34.4932,35.3595,34.3304,35.3595,907900.0],["2011-10-11",35.0468,35.6591,34.884,35.5483,846300.0],["2011-10-12",35.9,36.0238,35.607,35.7112,1051300.0],["2011-10-13",35.392,35.6851,34.9817,35.4051,784900.0],["2011-10-14",35.9456,36.1671,35.4571,36.0694,835300.0],["2011-10-17",35.8154,36.0173,35.2487,35.3074,923300.0],["2011-10-18",35.4311,37.0529,34.9101,36.6816,1561700.0],["2011-10-19",36.7142,37.2808,36.2583,36.3299,1351200.0],["2011-10-20",36.3299,36.6295,35.8479,36.2322,1854600.0],["2011-10-21",36.6165,37.4827,36.5709,37.4632,1378600.0],["2011-10-24",37.626,38.2838,37.3981,37.9061,1202600.0],["2011-10-25",37.6521,37.88,36.9421,37.0203,1429900.0],["2011-10-26",37.5283,37.5413,36.7858,37.0594,1371500.0],["2011-10-27",38.4076,38.6876,38.1015,38.2513,1296600.0],["2011-10-28",38.2122,38.3815,37.7107,38.0428,804300.0],["2011-10-31",37.7237,38.1471,37.3785,37.4046,917500.0],["2011-11-01",36.5188,37.1375,36.2843,36.4667,972100.0],["2011-11-02",37.0854,37.4892,36.9291,37.4111,964300.0],["2011-11-03",37.7237,38.4271,37.4567,38.3685,927000.0],["2011-11-04",38.134,38.2448,37.6846,38.0233,937000.0],["2011-11-07",37.9647,38.121,37.2938,37.854,806300.0],["2011-11-08",37.9321,38.2643,37.5283,38.2122,1255700.0],["2011-11-09",37.385,37.7172,36.851,37.0333,822000.0],["2011-11-10",37.4958,37.8931,37.3785,37.6781,838300.0],["2011-11-11",38.2317,38.3425,37.9907,38.2838,616200.0],["2011-11-14",37.9842,38.2252,37.7628,37.8931,621600.0],["2011-11-15",37.5935,38.2382,37.4762,38.0689,518100.0],["2011-11-16",37.5934,38.1926,37.4241,37.5283,684300.0],["2011-11-17",37.5674,37.6846,36.877,37.1701,582700.0],["2011-11-18",37.4502,37.4892,36.6686,36.864,907900.0],["2011-11-21",36.4732,36.6946,35.7828,35.887,1452600.0],["2011-11-22",35.9326,36.382,35.7633,36.1476,1022300.0],["2011-11-23",35.848,36.0108,35.2748,35.3725,738400.0],["2011-11-25",35.4506,35.7177,35.2357,35.2878,368500.0],["2011-11-28",36.369,36.5318,35.9977,36.1866,713100.0],["2011-11-29",36.369,36.5123,36.1215,36.3429,672200.0],["2011-11-30",37.5153,38.2252,37.346,38.1015,1235500.0],["2011-12-01",37.88,38.8439,37.8149,38.4597,1122400.0],["2011-12-02",38.8244,39.3129,38.6355,38.7658,1004100.0],["2011-12-05",39.3455,39.632,39.1436,39.4236,1143400.0],["2011-12-06",39.7037,39.7037,39.0263,39.1631,859300.0],["2011-12-07",39.15,39.2681,38.6578,38.9465,1100400.0],["2011-12-08",38.7431,39.0319,38.1066,38.2247,990400.0],["2011-12-09",38.4872,38.8744,38.2969,38.5987,735600.0],["2011-12-12",38.3494,38.5922,38.0213,38.5528,691600.0],["2011-12-13",38.7759,38.8547,37.8507,38.0541,866400.0],["2011-12-14",37.9031,38.0213,37.4569,37.5225,714400.0],["2011-12-15",37.7851,37.9754,37.5816,37.7719,677400.0],["2011-12-16",38.0475,38.3166,37.8638,38.1919,1301700.0],["2011-12-19",38.3231,38.6972,37.8047,37.8638,471700.0],["2011-12-20",38.5528,38.9006,38.4019,38.8678,631000.0],["2011-12-21",38.8022,39.36,38.6906,39.3534,737100.0],["2011-12-22",39.3731,39.7603,39.1697,39.7012,804400.0],["2011-12-23",39.7931,40.4558,39.6487,40.4034,698900.0],["2011-12-27",40.2393,40.8233,40.0556,40.6265,614600.0],["2011-12-28",40.6855,40.7774,40.1671,40.3181,572600.0],["2011-12-29",40.4558,40.7118,40.3246,40.6593,570200.0],["2011-12-30",40.7183,40.7183,40.0293,40.1605,530800.0],["2012-01-03",40.9283,41.0202,40.2655,40.4952,1040900.0],["2012-01-04",40.4559,40.7446,40.3115,40.5083,951800.0],["2012-01-05",40.1343,40.7905,40.0424,40.6855,1170200.0],["2012-01-06",40.7118,40.8955,40.3837,40.5412,801100.0],["2012-01-09",40.5346,40.8168,39.9243,40.7183,1356600.0],["2012-01-10",41.0989,41.5452,41.0661,41.2171,961600.0],["2012-01-11",41.0727,41.4205,41.0464,41.2564,435300.0],["2012-01-12",41.2499,41.3614,40.7905,41.3089,592000.0],["2012-01-13",41.1449,41.3417,40.7774,41.1449,947600.0],["2012-01-17",41.6567,41.7683,41.2236,41.2761,536700.0],["2012-01-18",41.3352,42.0111,41.0792,42.0111,776600.0],["2012-01-19",42.103,42.9035,42.0898,42.5754,1122100.0],["2012-01-20",42.5492,42.7461,41.8602,42.0964,612400.0],["2012-01-23",42.1751,42.7526,41.9651,42.1751,586300.0],["2012-01-24",41.9848,42.4114,41.8602,42.3917,515400.0],["2012-01-25",42.3589,42.3917,41.7683,42.3195,600800.0],["2012-01-26",42.4573,42.6673,42.1423,42.4311,477900.0],["2012-01-27",42.1686,42.5098,42.0964,42.2408,553200.0],["2012-01-30",41.952,42.1948,41.6895,42.1686,492400.0],["2012-01-31",42.4508,42.4704,41.5977,41.8536,793800.0],["2012-02-01",42.1358,42.2867,41.847,42.162,956200.0],["2012-02-02",42.1883,42.5164,41.8798,41.998,677300.0],["2012-02-03",42.3983,42.4639,42.057,42.1095,822700.0],["2012-02-06",41.998,42.6542,41.9914,42.3261,693700.0],["2012-02-07",42.1423,42.4901,42.0767,42.372,723200.0],["2012-02-08",42.3523,42.5032,42.0373,42.3129,599000.0],["2012-02-09",42.4048,42.5295,42.0767,42.4508,420200.0],["2012-02-10",42.0636,42.5885,42.0636,42.582,652200.0],["2012-02-13",42.7723,42.8445,42.3655,42.5361,763700.0],["2012-02-14",42.4245,42.7198,42.1226,42.4573,568900.0],["2012-02-15",42.5754,42.6345,41.9126,41.9258,556200.0],["2012-02-16",42.057,43.0545,41.8864,43.0413,937200.0],["2012-02-17",43.3826,43.5926,42.9363,43.0348,1249900.0],["2012-02-21",43.481,43.5926,41.1449,41.8733,1675700.0],["2012-02-22",41.1908,41.5649,40.5215,41.2892,1511500.0],["2012-02-23",41.1711,41.2761,40.469,40.8627,1531900.0],["2012-02-24",40.8824,41.0924,40.5543,40.8365,1066500.0],["2012-02-27",40.6855,41.0661,40.528,40.8233,989800.0],["2012-02-28",40.7446,41.1318,40.6265,41.0793,1087400.0],["2012-02-29",41.0333,41.3352,40.8561,41.1318,922200.0],["2012-03-01",41.1186,41.4599,41.0399,41.3221,987700.0],["2012-03-02",41.1777,41.3286,41.0268,41.1974,915000.0],["2012-03-05",41.0661,41.2236,40.9283,41.1974,762600.0],["2012-03-06",40.8496,41.0136,40.5871,40.8561,978100.0],["2012-03-07",40.9719,41.2762,40.833,41.124,1075800.0],["2012-03-08",41.3489,41.726,41.3159,41.6466,894300.0],["2012-03-09",41.6268,41.812,41.4548,41.6003,692900.0],["2012-03-12",41.6731,41.6731,41.2563,41.4416,758100.0],["2012-03-13",41.64,42.0766,41.2497,42.0435,982500.0],["2012-03-14",42.103,42.2552,41.9641,42.1758,628500.0],["2012-03-15",42.1692,42.2419,41.7128,41.9773,776600.0],["2012-03-16",41.9774,41.9774,41.5474,41.64,1017100.0],["2012-03-19",41.5805,41.7524,41.3489,41.7326,675100.0],["2012-03-20",41.5342,41.64,41.3886,41.64,682100.0],["2012-03-21",41.6202,41.7591,41.5474,41.5937,792300.0],["2012-03-22",41.3489,41.4019,40.8793,41.0447,687400.0],["2012-03-23",41.091,41.091,40.5155,40.6544,861900.0],["2012-03-26",40.8727,41.1571,40.8131,41.1439,901800.0],["2012-03-27",41.2696,41.4085,40.8396,41.3555,944200.0],["2012-03-28",41.4019,41.5937,41.0778,41.5937,1245100.0],["2012-03-29",41.4217,41.5342,40.9058,41.3357,821300.0],["2012-03-30",41.4746,41.6532,41.2629,41.5077,1109200.0],["2012-04-02",41.5209,42.0699,41.4482,41.8583,774500.0],["2012-04-03",41.9972,42.1493,41.7789,41.9509,728300.0],["2012-04-04",41.6598,41.7723,41.4019,41.5606,829300.0],["2012-04-05",41.4415,41.931,41.3423,41.9112,738400.0],["2012-04-09",41.3092,41.4085,40.9587,41.0777,641400.0],["2012-04-10",40.8859,40.9322,39.8077,39.8805,1007900.0],["2012-04-11",40.3501,40.9653,40.2575,40.9454,892000.0],["2012-04-12",40.9719,41.6929,40.9124,41.6598,901300.0],["2012-04-13",41.6268,41.9112,41.4812,41.6334,863200.0],["2012-04-16",41.7723,42.1427,41.6731,41.9443,940300.0],["2012-04-17",42.3809,42.6124,42.1163,42.5198,801200.0],["2012-04-18",42.3808,42.8703,42.2816,42.6983,1102600.0],["2012-04-19",43.0754,43.3929,41.6003,41.9707,2435000.0],["2012-04-20",42.07,42.5264,42.0237,42.1824,1080400.0],["2012-04-23",41.7921,41.7921,41.296,41.5011,964400.0],["2012-04-24",41.6201,41.9575,41.4415,41.5209,1419700.0],["2012-04-25",41.7789,42.2155,41.5342,42.2089,1081400.0],["2012-04-26",42.2287,42.7777,42.103,42.7447,775900.0],["2012-04-27",42.9629,43.5252,42.619,43.4524,863700.0],["2012-04-30",43.4921,43.5384,42.7579,42.8505,526600.0],["2012-05-01",42.7777,43.803,42.7314,43.4921,781900.0],["2012-05-02",43.3334,43.9353,43.2275,43.9089,899600.0],["2012-05-03",43.77,43.9882,43.4128,43.4987,414100.0],["2012-05-04",43.2937,43.4657,42.9299,42.9894,745800.0],["2012-05-07",42.7777,43.3863,42.7447,43.1879,785900.0],["2012-05-08",42.8902,43.1217,42.4999,43.082,692000.0],["2012-05-09",42.6256,43.0159,42.533,42.6917,683100.0],["2012-05-10",43.082,43.2672,42.6653,42.7843,466100.0],["2012-05-11",42.4867,43.1217,42.0038,42.7976,1128300.0],["2012-05-14",42.4999,42.5925,41.9443,42.1758,674800.0],["2012-05-15",42.2089,42.2353,41.6995,41.8847,708900.0],["2012-05-16",42.2287,42.361,42.0435,42.1427,652000.0],["2012-05-17",42.0369,42.0369,40.2244,40.2244,1838800.0],["2012-05-18",40.3633,40.403,39.5828,39.7945,1072900.0],["2012-05-21",39.7945,40.7536,39.7151,40.6941,770500.0],["2012-05-22",40.8595,41.0447,40.4493,40.9653,820000.0],["2012-05-23",40.7602,41.3026,40.3766,41.2166,599000.0],["2012-05-24",41.3423,41.3423,40.5684,40.9851,1142200.0],["2012-05-25",40.6875,41.0579,40.6809,40.9521,796100.0],["2012-05-29",41.1571,41.9046,41.0447,41.8781,761000.0],["2012-05-30",41.4415,41.5209,41.2894,41.382,819700.0],["2012-05-31",41.4482,41.8451,41.1968,41.6731,1029300.0],["2012-06-01",41.1968,41.1968,40.317,40.403,1265200.0],["2012-06-04",40.4096,40.5353,39.9995,40.4427,1056600.0],["2012-06-05",40.1914,40.2707,39.2785,39.7945,2018700.0],["2012-06-06",40.3114,40.6048,39.9045,40.5915,1187000.0],["2012-06-07",40.905,41.1717,40.5048,40.5181,1336400.0],["2012-06-08",40.4381,41.1051,40.338,41.085,1094200.0],["2012-06-11",41.4585,41.4585,40.5181,40.5782,856400.0],["2012-06-12",40.7315,41.0584,40.338,41.005,668100.0],["2012-06-13",40.7916,41.1184,40.3514,40.5248,568700.0],["2012-06-14",40.6915,41.0317,40.358,40.5381,847600.0],["2012-06-15",40.7249,41.0917,40.6515,40.985,900300.0],["2012-06-18",40.8449,41.3585,40.6782,41.2451,574800.0],["2012-06-19",41.2785,41.9855,41.1317,41.7187,803400.0],["2012-06-20",41.632,41.8854,41.2851,41.6586,604700.0],["2012-06-21",41.772,41.8187,40.6448,40.6915,713600.0],["2012-06-22",40.9583,41.1251,40.5248,41.1251,2345900.0],["2012-06-25",40.6315,40.6315,40.1446,40.258,721900.0],["2012-06-26",40.3314,40.3647,39.7711,40.118,1090100.0],["2012-06-27",37.6769,39.1975,37.0699,39.0375,2803200.0],["2012-06-28",38.7774,39.8245,38.2371,39.7845,1425000.0],["2012-06-29",40.4848,40.4848,39.8912,40.1846,1648500.0],["2012-07-02",40.3647,40.4581,39.6311,40.1313,988200.0],["2012-07-03",40.198,40.6515,39.8712,40.3981,495700.0],["2012-07-05",40.3514,41.105,40.1113,41.0117,881100.0],["2012-07-06",40.6182,40.8716,40.338,40.6649,621200.0],["2012-07-09",40.5515,40.7182,40.258,40.3247,778400.0],["2012-07-10",40.4114,40.4114,39.1709,39.5577,1408100.0],["2012-07-11",39.511,39.8378,39.2976,39.6511,1029300.0],["2012-07-12",39.3976,40.2247,39.2109,39.7244,1550500.0],["2012-07-13",39.8979,40.945,39.8312,40.8783,1173100.0],["2012-07-16",40.6115,41.0984,40.5115,40.7849,996600.0],["2012-07-17",40.8583,41.7453,40.8049,41.0917,1407000.0],["2012-07-18",41.0184,42.6858,40.8916,41.9188,1645800.0],["2012-07-19",41.8654,43.4594,40.5581,42.9325,2834400.0],["2012-07-20",42.6924,43.4528,42.3256,42.5857,1535400.0],["2012-07-23",42.359,42.399,41.8921,42.2122,858000.0],["2012-07-24",42.1922,42.5657,41.5319,41.9254,1279500.0],["2012-07-25",42.0722,42.2256,41.5052,41.8454,674900.0],["2012-07-26",42.5457,42.6057,41.8987,42.4056,610900.0],["2012-07-27",42.7391,43.226,42.5724,43.0726,716800.0],["2012-07-30",42.9859,43.246,42.7058,42.9125,497900.0],["2012-07-31",42.8192,43.1193,42.6524,42.7058,497100.0],["2012-08-01",42.8192,42.8925,42.1389,42.1789,488400.0],["2012-08-02",41.9254,42.2722,41.752,42.2322,452800.0],["2012-08-03",42.8992,43.286,42.8392,43.2393,590000.0],["2012-08-06",43.2393,43.4728,42.8125,42.8392,515200.0],["2012-08-07",43.1193,43.3461,42.9926,43.166,795300.0],["2012-08-08",43.0126,43.3261,42.8992,43.1993,493800.0],["2012-08-09",43.0059,43.1726,42.5324,42.8458,407100.0],["2012-08-10",42.7992,42.9125,42.4123,42.7725,557500.0],["2012-08-13",42.8192,42.8725,42.2256,42.7325,641600.0],["2012-08-14",43.0393,43.246,42.1389,42.2589,722200.0],["2012-08-15",42.1122,42.3523,42.1122,42.3189,422500.0],["2012-08-16",42.2856,42.8325,42.0855,42.6991,426300.0],["2012-08-17",42.8125,43.3194,42.5124,43.2794,746700.0],["2012-08-20",43.226,43.226,42.6858,42.9926,518300.0],["2012-08-21",43.0926,43.0926,42.6324,42.7658,668900.0],["2012-08-22",42.7591,42.8392,42.4923,42.5724,492700.0],["2012-08-23",42.5791,42.6991,42.359,42.4657,486000.0],["2012-08-24",42.419,42.8592,42.2789,42.4923,470800.0],["2012-08-27",42.5924,42.6658,42.2389,42.2789,681000.0],["2012-08-28",42.2856,42.6124,42.1922,42.3589,435200.0],["2012-08-29",42.3656,42.4456,41.9788,42.0321,736700.0],["2012-08-30",41.8987,42.3723,41.772,42.2256,561700.0],["2012-08-31",42.5457,42.5457,41.9254,42.1255,629300.0],["2012-09-04",41.9121,41.9321,41.0117,41.3385,1224600.0],["2012-09-05",41.1133,41.4158,40.9788,41.0796,770900.0],["2012-09-06",41.3217,42.0075,41.3082,41.9335,621600.0],["2012-09-07",42.4983,42.4983,41.752,41.8461,484200.0],["2012-09-10",41.8595,42.2629,41.7923,41.9469,388200.0],["2012-09-11",41.9671,42.2562,41.752,41.8461,477700.0],["2012-09-12",41.9873,42.2361,41.8125,42.0209,374300.0],["2012-09-13",41.994,42.4983,41.6848,42.3638,616100.0],["2012-09-14",42.3571,43.1034,42.2898,42.4647,912200.0],["2012-09-17",42.1957,42.3503,41.5839,41.7452,819900.0],["2012-09-18",41.678,41.752,41.4158,41.631,671300.0],["2012-09-19",41.6309,42.0949,41.4494,41.9133,872900.0],["2012-09-20",41.8999,42.0949,41.6713,42.0411,714900.0],["2012-09-21",42.1218,42.2159,41.752,41.7654,1071000.0],["2012-09-24",41.6847,42.0411,41.557,41.9133,842600.0],["2012-09-25",42.0478,42.0747,41.5637,41.6041,541200.0],["2012-09-26",41.6579,41.7654,41.2612,41.3284,602700.0],["2012-09-27",41.5301,41.5301,40.8443,41.0057,797500.0],["2012-09-28",40.8443,41.0931,40.6023,41.0326,989100.0],["2012-10-01",41.0796,41.1334,40.73,40.8847,938900.0],["2012-10-02",41.0124,41.046,40.8443,41.0057,475100.0],["2012-10-03",41.1065,41.2881,40.9855,41.0124,758000.0],["2012-10-04",41.1469,42.3705,41.0191,42.0613,997500.0],["2012-10-05",42.2562,42.4781,42.0142,42.068,925600.0],["2012-10-08",41.9537,42.3638,41.8596,41.9671,397700.0],["2012-10-09",41.947,42.0949,41.483,41.5772,507700.0],["2012-10-10",41.5301,41.6108,41.1132,41.2275,545800.0],["2012-10-11",41.5301,41.8192,41.241,41.241,570800.0],["2012-10-12",41.3082,41.7587,41.1738,41.2074,439400.0],["2012-10-15",41.2948,41.4091,40.878,41.2545,627900.0],["2012-10-16",41.3687,41.7856,41.2612,41.6646,784300.0],["2012-10-17",41.8058,41.8932,41.3419,41.7251,979800.0],["2012-10-18",43.0294,43.4194,40.0241,41.5973,3368200.0],["2012-10-19",41.7251,41.9268,41.046,41.3822,1211800.0],["2012-10-22",41.0057,41.2545,40.6023,40.9721,1586400.0],["2012-10-23",40.6762,41.4225,40.4342,41.3217,1260500.0],["2012-10-24",41.4898,41.5435,40.6762,40.7367,640500.0],["2012-10-25",41.046,41.3217,40.7569,40.9317,758000.0],["2012-10-26",40.8645,41.3755,40.6964,41.1738,692200.0],["2012-10-31",41.1805,42.1285,40.9922,42.0747,682900.0],["2012-11-01",42.0209,43.258,41.8932,42.7605,1519800.0],["2012-11-02",42.8681,43.2916,42.1621,42.2361,560200.0],["2012-11-05",42.0949,42.5588,42.0411,42.4378,443600.0],["2012-11-06",42.4848,43.2311,42.2764,42.9756,714500.0],["2012-11-07",42.626,42.7403,42.0075,42.2629,717600.0],["2012-11-08",42.1688,42.2629,41.5167,41.5234,938100.0],["2012-11-09",41.3822,42.068,41.3553,41.5368,603800.0],["2012-11-12",41.5503,41.752,41.2141,41.2545,475200.0],["2012-11-13",41.0864,41.5301,40.8914,40.9183,519900.0],["2012-11-14",41.1133,41.2141,40.4745,40.5687,827700.0],["2012-11-15",40.4073,40.9855,40.3468,40.6157,666400.0],["2012-11-16",40.6762,40.8511,40.293,40.5687,817100.0],["2012-11-19",41.0998,41.2343,40.7771,41.2343,517300.0],["2012-11-20",41.2544,41.5906,41.0057,41.5839,540600.0],["2012-11-21",41.6713,41.8864,41.4898,41.8528,332800.0],["2012-11-23",41.9873,42.3369,41.5637,42.3167,156400.0],["2012-11-26",42.1823,42.3302,41.8394,42.2024,446200.0],["2012-11-27",42.263,42.5722,41.9604,42.189,935300.0],["2012-11-28",41.9335,42.942,41.9335,42.9218,482900.0],["2012-11-29",42.9218,43.3051,42.7134,43.2916,722500.0],["2012-11-30",43.3454,43.8026,43.2244,43.7623,1042500.0],["2012-12-03",44.0715,44.9792,43.2916,43.4664,1227600.0],["2012-12-04",43.2311,43.6211,43.0698,43.4597,1106900.0],["2012-12-05",43.7138,43.768,43.0363,43.5173,829200.0],["2012-12-06",43.5038,43.558,43.1447,43.3547,459300.0],["2012-12-07",43.3886,43.5105,43.1311,43.3953,531900.0],["2012-12-10",43.3276,43.5241,43.0159,43.1243,618700.0],["2012-12-11",43.3886,43.3886,42.9211,43.0092,609700.0],["2012-12-12",43.2192,43.5105,42.6772,42.7856,771200.0],["2012-12-13",42.8127,43.0905,42.6162,42.684,632000.0],["2012-12-14",42.5959,42.833,42.3181,42.352,891600.0],["2012-12-17",42.6772,43.0905,42.4333,42.9008,827400.0],["2012-12-18",42.9482,43.2531,42.8669,43.1311,967200.0],["2012-12-19",43.1786,43.5173,43.0769,43.3615,531800.0],["2012-12-20",43.3615,43.829,43.1447,43.8154,584100.0],["2012-12-21",43.1447,43.9916,43.1447,43.436,1391200.0],["2012-12-24",43.3547,43.436,42.6094,43.2395,219600.0],["2012-12-26",43.2531,43.3818,42.7788,42.7788,458900.0],["2012-12-27",42.7991,43.1514,42.5213,43.0634,632200.0],["2012-12-28",42.894,43.0769,42.4536,42.5349,476300.0],["2012-12-31",42.4129,43.1176,42.4129,43.0769,551700.0],["2013-01-02",43.8357,44.1677,43.6528,44.1406,725700.0],["2013-01-03",44.3439,44.6623,44.2219,44.31,580900.0],["2013-01-04",44.4591,44.5133,43.7477,44.4658,664300.0],["2013-01-07",44.3506,44.3506,44.0254,44.1813,525500.0],["2013-01-08",44.039,44.371,43.6799,44.1338,832300.0],["2013-01-09",44.1474,44.5404,44.1338,44.5268,494200.0],["2013-01-10",44.7436,45.0553,44.0254,44.4726,643700.0],["2013-01-11",44.432,44.52,43.8696,44.0661,528600.0],["2013-01-14",44.1474,44.3845,44.0119,44.2423,427500.0],["2013-01-15",44.1677,44.52,44.0322,44.4726,323500.0],["2013-01-16",44.2626,44.371,44.1677,44.249,343000.0],["2013-01-17",44.4387,44.642,44.3236,44.3236,483600.0],["2013-01-18",44.4455,44.52,44.1948,44.3236,975000.0],["2013-01-22",44.3371,44.7639,44.1609,44.7572,614200.0],["2013-01-23",44.6962,44.9943,44.4387,44.6352,393100.0],["2013-01-24",44.8114,45.3127,44.6013,45.123,499300.0],["2013-01-25",45.2992,45.394,45.0282,45.3805,439400.0],["2013-01-28",45.3534,45.3873,44.9536,45.1637,540000.0],["2013-01-29",45.4144,46.3561,45.2924,46.2342,1319500.0],["2013-01-30",46.2748,46.3561,45.7531,45.8005,659200.0],["2013-01-31",45.7463,46.1664,45.4686,46.0919,1093500.0],["2013-02-01",46.4171,46.7559,46.2206,46.7084,751200.0],["2013-02-04",46.4306,46.5865,46.3426,46.4781,1055400.0],["2013-02-05",46.6746,47.0675,46.5052,46.8846,601800.0],["2013-02-06",46.8846,47.0269,46.6542,47.0269,485400.0],["2013-02-07",47.2233,47.474,46.8642,47.0878,802200.0],["2013-02-08",47.1353,47.4198,47.1353,47.3724,533100.0],["2013-02-11",47.3724,47.5011,47.0675,47.3521,417500.0],["2013-02-12",47.3385,47.5824,47.3182,47.5553,659400.0],["2013-02-13",47.5621,47.8467,47.3521,47.7925,600700.0],["2013-02-14",47.7993,48.0161,47.6705,47.9619,581600.0],["2013-02-15",48.0499,48.4022,47.9957,48.4022,837200.0],["2013-02-19",48.0431,48.0431,46.268,46.5797,2307900.0],["2013-02-20",46.6068,47.1827,46.5797,46.7491,925300.0],["2013-02-21",46.6949,46.7355,46.2748,46.5052,907500.0],["2013-02-22",46.7491,47.1421,46.6475,47.1353,476100.0],["2013-02-25",47.3385,47.3792,46.4713,46.6407,877600.0],["2013-02-26",46.8507,47.0336,46.4916,46.9252,798100.0],["2013-02-27",46.9049,47.7586,46.7491,47.7586,770900.0],["2013-02-28",47.8196,48.4226,47.6773,48.1245,1765900.0],["2013-03-01",47.9686,48.2125,47.7179,48.1041,1134900.0],["2013-03-04",48.1041,48.7749,47.9957,48.7613,771600.0],["2013-03-05",48.9781,49.4727,48.9307,49.3033,640100.0],["2013-03-06",49.2876,49.5811,49.1511,49.5675,695500.0],["2013-03-07",50.0043,50.0589,49.4651,49.9702,1556200.0],["2013-03-08",50.1818,51.0009,49.977,50.4616,2032100.0],["2013-03-11",50.2978,51.4377,50.2228,51.2671,1319900.0],["2013-03-12",51.2534,51.5333,51.192,51.4923,670000.0],["2013-03-13",51.622,51.7449,51.3626,51.7039,869600.0],["2013-03-14",51.7858,52.2568,51.6357,52.2568,1070300.0],["2013-03-15",51.9564,52.2841,51.6834,51.779,1050100.0],["2013-03-18",51.3217,51.9701,51.2603,51.6834,570200.0],["2013-03-19",51.7039,51.8746,51.1237,51.6698,699900.0],["2013-03-20",51.9838,52.3796,51.9565,52.3182,487700.0],["2013-03-21",52.1066,52.796,52.0588,52.7004,1002800.0],["2013-03-22",52.9052,53.0895,52.2022,52.8301,575500.0],["2013-03-25",53.0895,53.226,52.0179,52.1066,858900.0],["2013-03-26",52.2431,52.837,51.9974,52.7619,1751100.0],["2013-03-27",52.4411,52.8438,52.4069,52.8028,491200.0],["2013-03-28",52.7892,53.3216,52.6254,53.2397,556600.0],["2013-04-01",52.8097,52.9871,52.3182,52.639,527800.0],["2013-04-02",53.0213,53.3899,52.7551,53.2465,751200.0],["2013-04-03",53.3967,53.424,52.0452,52.2977,898900.0],["2013-04-04",52.4411,52.9189,52.3523,52.8984,372500.0],["2013-04-05",52.3728,52.8301,52.2295,52.5981,611300.0],["2013-04-08",52.5913,53.1578,52.5844,53.1578,461200.0],["2013-04-09",53.2397,53.2397,52.4479,52.8643,764800.0],["2013-04-10",52.9939,53.4103,52.7687,53.2397,1020400.0],["2013-04-11",53.267,53.4035,53.0212,53.2397,1256300.0],["2013-04-12",53.0212,53.2806,52.7414,53.0622,794500.0],["2013-04-15",52.755,52.8643,51.4787,51.5264,1059500.0],["2013-04-16",51.8131,51.9769,51.5333,51.8882,1315700.0],["2013-04-17",51.6698,51.738,50.6118,51.3899,1145200.0],["2013-04-18",51.6084,52.0384,50.8644,51.3968,1027900.0],["2013-04-19",50.1204,51.0691,49.0556,50.2773,2965500.0],["2013-04-22",50.4275,50.448,49.2262,49.7654,1295200.0],["2013-04-23",49.9975,50.7483,49.9975,50.6187,910600.0],["2013-04-24",50.762,51.0145,50.3388,50.6459,810000.0],["2013-04-25",50.8848,51.9769,50.6459,51.5469,771500.0],["2013-04-26",51.5674,51.6903,51.0896,51.2193,446500.0],["2013-04-29",51.4377,51.5469,51.1442,51.3149,405300.0],["2013-04-30",51.3149,52.1134,50.7961,52.0998,1389800.0],["2013-05-01",52.0042,52.0179,50.8644,50.9326,753900.0],["2013-05-02",51.0282,51.9087,50.994,51.8199,521000.0],["2013-05-03",52.209,52.9052,52.209,52.6254,653100.0],["2013-05-06",52.6663,52.9871,52.4957,52.7687,463300.0],["2013-05-07",52.9803,53.4376,52.8096,53.4376,576200.0],["2013-05-08",53.3352,53.4581,52.9871,53.1373,553100.0],["2013-05-09",53.151,53.2738,52.8028,53.0076,659000.0],["2013-05-10",53.069,53.2943,52.9052,53.1441,664700.0],["2013-05-13",53.1578,53.4308,52.7551,53.1714,437100.0],["2013-05-14",53.3011,53.8813,53.0212,53.854,530300.0],["2013-05-15",53.8608,54.6594,53.8472,54.6526,367800.0],["2013-05-16",54.5297,54.8642,54.2294,54.5024,702900.0],["2013-05-17",54.5911,55.4716,54.4751,55.458,726300.0],["2013-05-20",55.3624,55.8812,55.3624,55.4375,418800.0],["2013-05-21",55.5672,56.5911,55.5672,56.4068,494600.0],["2013-05-22",56.4614,57.5193,55.7856,56.045,881700.0],["2013-05-23",55.5604,56.4341,55.4102,55.9494,502500.0],["2013-05-24",55.5945,55.7651,55.3078,55.5604,468600.0],["2013-05-28",56.1815,56.4545,55.3966,55.8948,508000.0],["2013-05-29",55.5877,55.7106,54.1884,54.325,1080900.0],["2013-05-30",54.4887,54.7208,53.4717,53.6014,1098000.0],["2013-05-31",53.4649,54.2635,53.0622,53.0622,887600.0],["2013-06-03",53.3284,53.3284,52.2636,52.8984,1069000.0],["2013-06-04",52.9257,53.2943,52.2158,52.4274,875400.0],["2013-06-05",52.5216,52.7209,51.6486,51.7861,680700.0],["2013-06-06",51.9373,52.2398,51.6349,52.171,653700.0],["2013-06-07",52.7828,53.3121,52.4254,53.2502,618700.0],["2013-06-10",53.4564,53.697,53.1334,53.5664,606100.0],["2013-06-11",52.9065,53.477,52.879,53.1402,341200.0],["2013-06-12",54.3981,54.3981,53.1059,53.2296,569000.0],["2013-06-13",53.3189,54.0888,53.1333,54.0407,411900.0],["2013-06-14",53.9307,54.3775,53.6214,54.0544,398300.0],["2013-06-17",54.3294,54.6387,53.9994,54.2812,373600.0],["2013-06-18",54.3844,54.7761,53.9651,54.7418,430900.0],["2013-06-19",54.7418,54.838,53.9651,53.9651,351900.0],["2013-06-20",53.5732,53.6145,52.4666,52.5628,752900.0],["2013-06-21",52.9821,53.2571,51.9511,52.4529,851500.0],["2013-06-24",51.9442,52.7897,51.6486,52.2123,608400.0],["2013-06-25",52.7003,53.2365,52.3635,53.1334,400700.0],["2013-06-26",53.5939,53.6145,52.6591,52.7209,798200.0],["2013-06-27",53.0027,53.3739,52.8309,53.1677,465500.0],["2013-06-28",53.1058,53.8894,52.8378,53.6626,1044100.0],["2013-07-01",53.6901,54.8724,53.3533,54.8312,976800.0],["2013-07-02",56.7558,57.7387,55.6904,57.2094,5767000.0],["2013-07-03",57.7524,57.9105,56.8795,56.9551,1203100.0],["2013-07-05",57.4431,57.6081,56.4602,57.56,1040200.0],["2013-07-08",58.2542,58.6116,57.1613,57.5187,1419000.0],["2013-07-09",57.8487,58.1786,57.2575,57.4844,1396300.0],["2013-07-10",57.4844,57.5531,56.9001,57.395,1025300.0],["2013-07-11",57.9655,58.3298,57.7387,58.2886,788000.0],["2013-07-12",58.2405,58.4742,57.7593,58.4467,642300.0],["2013-07-15",58.5979,58.7079,57.9999,58.0961,700100.0],["2013-07-16",58.1649,58.3917,57.5119,57.8693,587800.0],["2013-07-17",58.0893,58.4261,57.5187,57.8281,856800.0],["2013-07-18",57.0513,58.158,55.7453,56.5977,2099400.0],["2013-07-19",56.5083,56.8864,55.9034,56.6389,1087900.0],["2013-07-22",56.6251,56.7351,55.9172,56.254,1130300.0],["2013-07-23",56.474,56.7283,56.0753,56.144,1056400.0],["2013-07-24",56.309,56.6114,55.6423,55.876,1046400.0],["2013-07-25",55.7247,56.3158,55.5529,56.3021,917700.0],["2013-07-26",55.9928,56.4396,55.8553,56.4327,385100.0],["2013-07-29",56.3984,56.7558,55.9928,56.0478,472200.0],["2013-07-30",56.3846,56.7352,56.2334,56.2471,374200.0],["2013-07-31",56.4327,56.8726,56.2746,56.3571,530600.0],["2013-08-01",56.8176,57.7662,56.7282,57.7181,488400.0],["2013-08-02",57.6906,58.1374,57.2782,58.1305,642000.0],["2013-08-05",57.9449,58.1992,57.4912,57.9999,472000.0],["2013-08-06",57.8418,58.1511,57.072,57.2782,697000.0],["2013-08-07",57.2232,57.2782,56.5289,56.8314,827000.0],["2013-08-08",57.2507,57.3813,56.5221,56.6389,776200.0],["2013-08-09",56.687,57.1819,56.5427,56.7626,846200.0],["2013-08-12",56.5289,56.8451,56.0065,56.1234,824400.0],["2013-08-13",56.3159,56.3983,55.8072,56.0684,635900.0],["2013-08-14",56.1234,56.1234,55.3535,55.4154,580900.0],["2013-08-15",55.0992,55.1061,54.0888,54.13,864700.0],["2013-08-16",53.807,54.1231,53.477,53.4977,2428300.0],["2013-08-19",53.5389,53.7726,53.4083,53.7245,789700.0],["2013-08-20",53.8413,55.0236,53.8413,54.8036,776100.0],["2013-08-21",54.7212,54.948,54.1713,54.2537,590800.0],["2013-08-22",54.2881,54.6937,53.9719,54.5424,364600.0],["2013-08-23",54.6799,54.7212,54.1713,54.5906,381600.0],["2013-08-26",54.6455,54.948,54.4325,54.5906,385800.0],["2013-08-27",53.8413,54.1025,53.4702,53.5045,572000.0],["2013-08-28",53.5458,53.6489,52.8584,53.1059,672600.0],["2013-08-29",53.0646,53.4358,52.934,53.1334,425600.0],["2013-08-30",53.2983,53.2983,52.6178,52.934,498700.0],["2013-09-03",53.477,53.6626,52.7209,53.0027,629900.0],["2013-09-04",52.9114,53.4651,52.8837,53.3682,492900.0],["2013-09-05",53.3405,54.3788,53.2575,54.2127,614500.0],["2013-09-06",54.5519,54.808,53.8735,54.448,726500.0],["2013-09-09",54.5103,55.6109,54.5103,55.5279,699300.0],["2013-09-10",55.7978,56.1716,55.7009,56.0193,814700.0],["2013-09-11",56.0609,56.3447,55.867,56.0816,461900.0],["2013-09-12",56.0055,56.2201,55.3825,55.5348,551600.0],["2013-09-13",55.7148,55.784,54.9949,55.2372,793100.0],["2013-09-16",55.9293,55.957,55.161,55.2994,625700.0],["2013-09-17",55.2994,55.6248,55.2579,55.6248,282000.0],["2013-09-18",55.6455,56.6215,55.0987,56.4692,492500.0],["2013-09-19",56.7184,57.0507,56.3654,56.5869,337000.0],["2013-09-20",56.6492,57.0784,56.2547,56.2824,687300.0],["2013-09-23",56.2755,56.4139,55.5764,56.1163,427400.0],["2013-09-24",56.1508,56.3585,55.7632,55.957,506200.0],["2013-09-25",56.0816,56.4346,55.784,56.0263,519000.0],["2013-09-26",56.0609,56.4139,55.5971,55.8601,463700.0],["2013-09-27",55.5625,55.7148,55.4379,55.6455,453200.0],["2013-09-30",55.2648,55.9986,55.161,55.9916,744700.0],["2013-10-01",55.8878,56.2685,55.4656,56.1993,725100.0],["2013-10-02",55.957,56.2477,55.3064,56.227,438400.0],["2013-10-03",56.317,56.3654,54.8772,54.9257,895400.0],["2013-10-04",54.8634,55.8324,54.7388,55.8255,522700.0],["2013-10-07",55.3271,55.7978,55.0087,55.0226,492800.0],["2013-10-08",55.071,55.1887,54.1643,54.185,486400.0],["2013-10-09",54.2958,54.4204,53.7559,54.1781,451800.0],["2013-10-10",54.8426,55.874,54.6557,55.7563,670500.0],["2013-10-11",55.6386,55.8047,55.3548,55.7978,578000.0],["2013-10-14",55.1679,55.4102,54.9672,55.3133,674000.0],["2013-10-15",55.2648,55.2648,54.3511,54.628,908100.0],["2013-10-16",54.8357,55.7494,54.7872,55.1956,1136100.0],["2013-10-17",55.0087,55.9986,54.7941,55.9086,926800.0],["2013-10-18",53.9774,55.0156,52.9183,54.4411,2957800.0],["2013-10-21",54.4619,54.4757,53.3959,54.0535,992500.0],["2013-10-22",54.1919,54.4896,53.7766,54.1296,704900.0],["2013-10-23",54.0535,54.3927,53.8112,54.2681,653900.0],["2013-10-24",54.4757,54.7249,54.2473,54.5726,602400.0],["2013-10-25",54.7665,54.7665,52.7868,54.7457,570200.0],["2013-10-28",54.8287,55.0018,54.5934,54.7388,519700.0],["2013-10-29",54.9257,55.0502,54.4411,55.0226,586300.0],["2013-10-30",55.0848,55.3756,54.3304,54.7526,642000.0],["2013-10-31",54.6349,54.9118,54.2542,54.5657,675400.0],["2013-11-01",54.6973,54.8911,54.2266,54.6765,393500.0],["2013-11-04",55.1056,55.7563,54.7734,55.7425,782800.0],["2013-11-05",55.3202,55.7978,54.9049,55.521,730000.0],["2013-11-06",55.7909,56.1716,55.4656,56.0401,502300.0],["2013-11-07",56.2408,56.2824,54.9603,55.0157,716800.0],["2013-11-08",54.9741,55.9155,54.808,55.8532,591700.0],["2013-11-11",55.7563,56.3931,55.7286,56.3724,425400.0],["2013-11-12",56.1163,56.4208,55.9363,56.3447,536800.0],["2013-11-13",56.0609,56.8154,55.9709,56.5939,820100.0],["2013-11-14",56.7185,57.2238,56.4485,57.1961,958800.0],["2013-11-15",57.196,57.3622,56.7669,57.2791,1612300.0],["2013-11-18",57.4522,57.4522,56.843,57.0576,606200.0],["2013-11-19",56.9953,57.0714,56.4692,56.6769,1533600.0],["2013-11-20",56.9538,57.0645,56.0955,56.2408,876200.0],["2013-11-21",56.3447,56.6354,56.1508,56.5177,1704000.0],["2013-11-22",56.6215,56.9123,56.49,56.7254,639300.0],["2013-11-25",56.8569,56.9884,56.3793,56.4762,459300.0],["2013-11-26",56.6008,56.7392,56.2893,56.31,626700.0],["2013-11-27",56.5177,56.6908,56.3101,56.6492,432800.0],["2013-11-29",56.85,57.6529,56.76,57.3414,464200.0],["2013-12-02",57.3899,57.6114,56.8638,56.9815,651000.0],["2013-12-03",57.3068,58.7604,57.0299,57.4245,1770800.0],["2013-12-04",57.1165,57.5694,56.2944,56.7542,896200.0],["2013-12-05",56.6706,56.7055,55.9112,55.967,1006200.0],["2013-12-06",56.5383,56.9981,56.3432,56.9354,1118300.0],["2013-12-09",56.9493,57.4788,56.8936,57.4231,675500.0],["2013-12-10",57.3325,57.8551,57.2907,57.6739,562900.0],["2013-12-11",57.6112,57.667,56.7125,56.8657,853800.0],["2013-12-12",56.7333,56.9075,56.4337,56.4964,544200.0],["2013-12-13",56.6985,56.8866,56.2387,56.5174,540700.0],["2013-12-16",56.7403,56.9145,56.3919,56.3919,1080600.0],["2013-12-17",56.3223,56.5452,56.0854,56.1272,612200.0],["2013-12-18",56.2735,56.9493,55.8624,56.9493,967700.0],["2013-12-19",56.8796,57.0817,56.7055,56.8518,907400.0],["2013-12-20",56.9145,57.1862,56.6637,56.9702,802500.0],["2013-12-23",57.2977,57.5764,57.1374,57.3395,393200.0],["2013-12-24",57.4649,57.7645,57.2698,57.646,144400.0],["2013-12-26",57.7157,57.9247,57.6042,57.8481,254600.0],["2013-12-27",58.0571,58.1755,57.6879,57.9805,383100.0],["2013-12-30",57.9317,58.078,57.4858,57.9317,321900.0],["2013-12-31",58.0153,58.2731,57.7227,57.9596,325000.0],["2014-01-02",57.8969,57.9178,56.8727,57.0747,545100.0],["2014-01-03",57.2489,57.6879,56.8657,57.3534,624900.0],["2014-01-06",57.5346,57.9317,57.1305,57.1583,644900.0],["2014-01-07",57.7436,58.0919,57.2559,57.9178,864200.0],["2014-01-08",57.8481,57.869,57.3674,57.7645,881900.0],["2014-01-09",57.8133,58.1198,57.2907,57.7088,567500.0],["2014-01-10",57.7645,58.1686,57.2838,58.1407,938600.0],["2014-01-13",57.9456,58.1407,56.7334,56.8727,814600.0],["2014-01-14",57.1932,57.7366,56.7821,57.646,622600.0],["2014-01-15",57.6809,58.4333,57.3047,58.2243,935800.0],["2014-01-16",58.1895,58.9489,58.0223,58.9419,726300.0],["2014-01-17",58.9907,58.9907,58.2313,58.6214,1359000.0],["2014-01-21",58.6284,58.8235,58.2104,58.6911,856800.0],["2014-01-22",58.9628,59.0882,58.3706,59.0464,877500.0],["2014-01-23",58.5448,58.6423,58.1755,58.5587,674000.0],["2014-01-24",58.0362,58.1895,57.3604,57.3674,848700.0],["2014-01-27",57.5764,58.1547,57.228,57.7645,840500.0],["2014-01-28",58.1059,58.301,57.7714,57.9735,1356000.0],["2014-01-29",57.5694,57.7296,56.4756,56.6567,696400.0],["2014-01-30",57.1235,57.228,56.6079,57.1862,805800.0],["2014-01-31",56.4895,57.5276,56.4477,57.3046,824000.0],["2014-02-03",57.1026,57.2698,53.9953,54.1695,1524200.0],["2014-02-04",53.9256,54.6432,53.2985,54.3436,1739100.0],["2014-02-05",54.3157,54.5944,53.5424,54.3924,1058900.0],["2014-02-06",54.7198,56.3571,54.5248,56.1551,1085600.0],["2014-02-07",56.5383,56.9424,56.2944,56.8448,622500.0],["2014-02-10",56.7891,57.228,56.5174,57.0469,583600.0],["2014-02-11",57.1305,57.9874,57.1026,57.7227,635800.0],["2014-02-12",57.8551,58.4612,57.7715,58.3985,706300.0],["2014-02-13",57.9038,59.2485,57.9038,58.9698,931800.0],["2014-02-14",59.0116,59.9104,58.6981,59.8825,949300.0],["2014-02-18",60.614,62.7042,60.614,60.8997,1923900.0],["2014-02-19",60.8648,60.8648,60.0427,60.2378,1141300.0],["2014-02-20",60.1054,60.7325,59.8198,60.6489,663400.0],["2014-02-21",60.7116,61.053,60.3563,60.7882,542000.0],["2014-02-24",60.9276,61.3456,60.6907,60.6976,657800.0],["2014-02-25",60.7394,60.8439,60.3005,60.412,852000.0],["2014-02-26",60.4329,61.1575,60.3632,60.7186,664100.0],["2014-02-27",60.5722,60.7116,59.987,60.4677,618700.0],["2014-02-28",60.6489,61.4989,60.4469,61.3735,811400.0],["2014-03-03",60.4747,60.8091,59.9104,60.6001,756100.0],["2014-03-04",61.3735,61.5267,60.8997,61.262,743300.0],["2014-03-05",61.4478,61.8125,61.1884,61.4338,594400.0],["2014-03-06",61.7354,61.7985,61.02,61.0761,523200.0],["2014-03-07",61.2585,61.546,61.0341,61.3496,486400.0],["2014-03-10",61.2234,61.3566,60.466,60.6974,595800.0],["2014-03-11",60.8447,61.0831,60.4239,60.6203,447700.0],["2014-03-12",60.3538,60.8728,60.1364,60.8587,513900.0],["2014-03-13",61.0902,61.1883,59.9891,59.9891,818500.0],["2014-03-14",59.9611,60.3889,59.8418,59.912,865400.0],["2014-03-17",60.3187,60.5922,59.8418,60.1504,673200.0],["2014-03-18",60.2626,60.3819,59.9821,60.2065,493100.0],["2014-03-19",60.2907,60.4941,59.1616,59.5403,698400.0],["2014-03-20",59.386,59.8208,59.2317,59.6665,598400.0],["2014-03-21",59.9611,60.0593,59.3229,59.393,1192100.0],["2014-03-24",59.5473,59.8348,58.853,59.0494,572600.0],["2014-03-25",59.5824,59.6455,58.9863,59.2317,683100.0],["2014-03-26",59.4211,59.6665,58.8881,59.0774,604700.0],["2014-03-27",58.9442,59.0214,58.5655,58.8811,444500.0],["2014-03-28",59.1686,59.8769,58.9512,59.7717,464000.0],["2014-03-31",60.1294,60.9359,59.8629,60.9078,739400.0],["2014-04-01",60.8517,60.9639,60.3117,60.8727,770800.0],["2014-04-02",61.013,61.3566,60.6834,61.013,883900.0],["2014-04-03",61.5109,61.6792,61.1322,61.4408,690200.0],["2014-04-04",61.7774,61.8406,60.3117,60.5221,545000.0],["2014-04-07",60.2416,60.5151,59.0494,59.386,621200.0],["2014-04-08",59.3019,60.5011,59.1546,60.438,647900.0],["2014-04-09",60.6764,61.1322,60.2346,61.0551,657900.0],["2014-04-10",61.0341,61.2374,59.926,59.933,655600.0],["2014-04-11",59.4491,59.9471,59.2247,59.2948,518700.0],["2014-04-14",59.8699,59.919,58.9722,59.5263,442200.0],["2014-04-15",59.6665,59.8629,58.7128,59.7507,440000.0],["2014-04-16",60.985,61.4338,60.8377,61.3006,1078900.0],["2014-04-17",61.2935,61.9107,61.1252,61.2374,936100.0],["2014-04-21",61.2024,61.8756,60.8096,61.6792,847100.0],["2014-04-22",61.8476,62.4507,60.2907,60.445,1502800.0],["2014-04-23",60.459,60.9569,59.8418,60.7605,1099500.0],["2014-04-24",60.9008,60.9008,60.2346,60.473,435900.0],["2014-04-25",60.3538,60.3538,59.7998,60.0522,528300.0],["2014-04-28",60.3538,60.8237,59.6104,60.6904,817300.0],["2014-04-29",60.8377,60.9499,60.3748,60.4099,475000.0],["2014-04-30",60.4099,61.1392,60.1504,61.0971,924100.0],["2014-05-01",61.0691,61.3637,60.0522,60.1995,761900.0],["2014-05-02",60.0733,60.7465,59.7927,60.0102,1039800.0],["2014-05-05",59.8138,59.8629,59.2528,59.4211,892900.0],["2014-05-06",59.2948,59.5263,58.8811,59.0985,726400.0],["2014-05-07",59.2808,59.4912,58.7969,59.4421,717700.0],["2014-05-08",59.4561,60.0873,59.3439,59.6104,551700.0],["2014-05-09",59.5824,59.7086,59.1335,59.7086,528200.0],["2014-05-12",59.8629,60.445,59.7296,60.4169,419800.0],["2014-05-13",60.445,60.6133,60.0452,60.1995,429900.0],["2014-05-14",60.2275,60.2275,59.7507,59.8208,345900.0],["2014-05-15",59.6104,59.7226,58.8811,59.2878,545900.0],["2014-05-16",59.3159,59.8559,59.1055,59.8278,452700.0],["2014-05-19",59.5473,59.7156,59.3509,59.5403,676600.0],["2014-05-20",59.4,59.4,58.5094,58.7198,568400.0],["2014-05-21",59.0213,59.5122,59.0003,59.4561,450900.0],["2014-05-22",59.5193,59.9611,59.393,59.6385,284600.0],["2014-05-23",59.6455,59.9751,59.5543,59.8839,281300.0],["2014-05-27",60.1083,60.438,59.912,60.1785,407300.0],["2014-05-28",60.2135,60.5712,59.898,60.4239,291900.0],["2014-05-29",60.5011,60.5011,59.9611,60.1434,448200.0],["2014-05-30",60.1083,60.5712,59.9751,60.5431,449700.0],["2014-06-02",60.5712,60.999,60.2626,60.8587,504900.0],["2014-06-03",60.445,60.6203,59.6665,60.0382,1209400.0],["2014-06-04",59.9782,60.3806,59.8793,60.3665,666800.0],["2014-06-05",60.5077,60.8537,60.0488,60.6984,524700.0],["2014-06-06",60.7619,61.3126,60.6066,61.2491,406000.0],["2014-06-09",61.1785,61.6162,61.0726,61.2914,319400.0],["2014-06-10",61.1361,61.2561,60.7336,60.8395,392100.0],["2014-06-11",60.543,60.6984,60.0488,60.4089,555400.0],["2014-06-12",60.3595,60.3595,59.9994,60.0771,431300.0],["2014-06-13",60.1335,60.4371,59.957,60.0841,329600.0],["2014-06-16",59.9994,60.4089,59.9782,60.3383,505700.0],["2014-06-17",60.1123,60.8678,60.0206,60.7266,379500.0],["2014-06-18",60.8184,61.355,60.5995,61.3267,369900.0],["2014-06-19",61.4468,61.6657,60.9808,61.1856,451700.0],["2014-06-20",61.4468,61.7786,61.1008,61.7574,775100.0],["2014-06-23",61.6515,61.8704,61.3055,61.3832,347800.0],["2014-06-24",61.2773,61.5456,60.9455,60.9878,409300.0],["2014-06-25",60.7972,61.3126,60.7548,61.0937,370100.0],["2014-06-26",61.1573,61.2279,60.536,61.0443,291900.0],["2014-06-27",60.9243,61.7504,60.9243,61.6939,620600.0],["2014-06-30",61.6162,62.0893,61.475,61.9904,696100.0],["2014-07-01",61.4256,62.2799,61.1432,62.0681,795000.0],["2014-07-02",61.8633,62.1387,61.4538,61.8492,629800.0],["2014-07-03",62.1387,62.9436,62.0469,62.873,417700.0],["2014-07-07",62.7529,62.7741,62.3081,62.52,509400.0],["2014-07-08",62.3293,62.414,61.9763,62.0469,343700.0],["2014-07-09",62.1104,62.6329,62.0257,62.5482,494300.0],["2014-07-10",61.8492,62.0328,61.3197,61.3409,562000.0],["2014-07-11",61.2561,61.5174,60.9384,61.5103,511300.0],["2014-07-14",62.0046,62.0046,61.5245,61.6162,287300.0],["2014-07-15",61.5386,61.7574,60.9314,61.129,448600.0],["2014-07-16",61.4609,61.5809,60.9031,61.2561,778200.0],["2014-07-17",60.9596,61.4609,60.7125,60.7407,414500.0],["2014-07-18",61.0655,61.5668,60.6631,61.5597,872500.0],["2014-07-21",61.9763,63.4731,61.1997,61.6939,1336900.0],["2014-07-22",62.0257,62.0681,60.536,60.6489,984700.0],["2014-07-23",60.6278,60.7619,60.2041,60.2324,642800.0],["2014-07-24",60.5289,60.656,60.1829,60.3383,520000.0],["2014-07-25",60.0912,60.3806,59.9782,60.2324,326100.0],["2014-07-28",60.2183,60.2606,59.7593,59.8935,436400.0],["2014-07-29",59.8441,60.0629,59.4769,59.4769,416800.0],["2014-07-30",59.6605,60.0488,59.4487,59.957,761200.0],["2014-07-31",59.4981,59.7028,58.4743,58.4743,1142600.0],["2014-08-01",58.4179,58.6155,58.0437,58.3261,625700.0],["2014-08-04",58.3261,58.8344,58.0013,58.672,1176300.0],["2014-08-05",58.439,59.0109,58.1778,58.5096,739300.0],["2014-08-06",58.3543,58.9262,58.2625,58.5873,387500.0],["2014-08-07",58.8979,59.0674,58.0154,58.1425,463000.0],["2014-08-08",58.3755,59.5122,58.3755,59.4769,608500.0],["2014-08-11",59.5969,59.6605,59.251,59.371,365100.0],["2014-08-12",59.3569,59.4275,58.9544,59.2227,272700.0],["2014-08-13",59.3569,59.6181,59.0109,59.4204,425800.0],["2014-08-14",59.8087,60.4512,59.6464,60.4018,642000.0],["2014-08-15",60.5642,60.6136,59.5546,60.0982,609600.0],["2014-08-18",60.5148,60.8749,60.4583,60.8184,488000.0],["2014-08-19",60.9737,61.3268,60.8325,61.1149,354200.0],["2014-08-20",60.8819,61.5315,60.7478,61.5103,434800.0],["2014-08-21",61.821,62.3858,61.4185,61.9198,559700.0],["2014-08-22",61.821,62.2234,61.5809,62.0257,633100.0],["2014-08-25",62.2728,62.4211,62.0469,62.3293,391000.0],["2014-08-26",62.3293,62.4564,61.9763,62.0045,324500.0],["2014-08-27",62.0257,62.1387,61.7503,61.9904,307300.0],["2014-08-28",61.009,61.8139,61.009,61.7433,429600.0],["2014-08-29",61.9551,61.9763,61.4397,61.9481,398600.0],["2014-09-02",62.0963,62.5129,61.7574,62.1246,449800.0],["2014-09-03",62.4337,62.455,62.0784,62.1708,422000.0],["2014-09-04",62.185,62.853,62.1707,62.4408,356300.0],["2014-09-05",62.2845,62.7891,62.0499,62.7109,516200.0],["2014-09-08",62.5474,62.6682,62.1708,62.3697,287700.0],["2014-09-09",62.1637,62.2347,61.7088,61.8225,354300.0],["2014-09-10",61.8652,62.2134,61.4601,62.2134,378300.0],["2014-09-11",61.9078,62.1992,61.8154,62.0215,344700.0],["2014-09-12",62.6611,63.0449,62.4479,62.9809,658600.0],["2014-09-15",63.0804,63.1373,62.6825,62.8246,430500.0],["2014-09-16",62.8246,63.4571,62.5474,63.3078,577300.0],["2014-09-17",63.5495,63.649,62.7819,63.2368,563400.0],["2014-09-18",63.3718,63.5992,63.0875,63.5637,340000.0],["2014-09-19",63.9759,64.1038,63.1728,63.4145,716800.0],["2014-09-22",63.1728,63.3647,62.8104,63.0307,444400.0],["2014-09-23",62.917,63.0094,62.3271,62.3413,479900.0],["2014-09-24",62.2845,63.2013,62.2845,63.052,441900.0],["2014-09-25",62.7677,62.8601,62.0428,62.121,359300.0],["2014-09-26",62.3342,62.8317,61.9931,62.6611,399500.0],["2014-09-29",61.9931,62.7322,61.9931,62.5901,463300.0],["2014-09-30",62.5261,62.7251,62.1921,62.3342,763100.0],["2014-10-01",61.1189,62.0499,61.1189,61.5311,859600.0],["2014-10-02",61.4529,62.0783,61.2397,61.8936,510000.0],["2014-10-03",62.3413,63.1444,62.3271,62.6966,858800.0],["2014-10-06",62.9454,63.1089,62.2347,62.4195,332100.0],["2014-10-07",62.0642,62.2063,61.453,61.4743,421400.0],["2014-10-08",61.5667,62.7606,61.3961,62.7464,552100.0],["2014-10-09",62.6043,62.6825,61.3819,61.4885,596200.0],["2014-10-10",62.2489,62.7038,61.7586,61.9078,602900.0],["2014-10-13",61.9007,62.3626,61.0195,61.1047,637300.0],["2014-10-14",61.2753,62.4479,61.2753,61.7514,651800.0],["2014-10-15",60.927,62.3342,60.4011,62.0073,1112100.0],["2014-10-16",60.8134,62.7962,60.8134,62.5759,818000.0],["2014-10-17",63.3718,63.7414,62.6967,62.9312,1141200.0],["2014-10-20",62.5119,63.6063,61.8723,63.5637,900300.0],["2014-10-21",64.1536,66.0582,63.7698,65.8948,1074300.0],["2014-10-22",66.0227,66.5273,65.6886,65.9019,688300.0],["2014-10-23",66.6907,67.0603,65.8521,65.9516,900900.0],["2014-10-24",65.8877,66.2856,65.5678,66.2288,602100.0],["2014-10-27",66.108,66.4136,65.8663,66.2501,516500.0],["2014-10-28",66.5486,67.0603,66.3283,67.0603,458100.0],["2014-10-29",67.0105,67.174,66.1506,66.8471,607800.0],["2014-10-30",66.6339,67.8491,66.4065,67.771,573000.0],["2014-10-31",68.6167,69.0289,68.2187,68.9933,943700.0],["2014-11-03",68.908,69.4126,68.4745,69.036,677900.0],["2014-11-04",69.1497,69.7111,68.8157,69.5263,924400.0],["2014-11-05",69.6614,70.6705,69.6614,70.2086,987700.0],["2014-11-06",69.9172,70.3579,69.5335,70.0665,999400.0],["2014-11-07",70.0949,70.4503,69.8533,70.4503,521300.0],["2014-11-10",70.6066,71.1538,70.4005,70.7772,533900.0],["2014-11-11",70.9264,71.2462,70.5497,70.8269,437300.0],["2014-11-12",70.5711,71.5589,70.4005,71.4878,562900.0],["2014-11-13",71.4878,71.829,71.2462,71.4523,818100.0],["2014-11-14",71.2462,71.4026,70.7132,70.8411,377300.0],["2014-11-17",70.7061,71.1894,70.5853,71.0117,345500.0],["2014-11-18",70.8056,71.4452,70.6493,71.1538,375600.0],["2014-11-19",71.1538,71.3599,70.8553,71.2107,325900.0],["2014-11-20",70.8696,71.6158,70.763,71.5376,381100.0],["2014-11-21",72.3833,72.4188,71.6513,72.0777,670100.0],["2014-11-24",72.1843,72.7742,72.0493,72.5965,434200.0],["2014-11-25",72.8595,73.0158,72.028,72.1488,696400.0],["2014-11-26",72.2341,72.4757,71.9001,72.3762,474600.0],["2014-11-28",72.5894,73.5844,72.5325,73.0442,327200.0],["2014-12-01",72.9305,73.1224,72.298,72.3193,665700.0],["2014-12-02",72.4331,72.8595,72.3336,72.8381,532100.0],["2014-12-03",72.9704,73.9567,72.9704,73.9352,676300.0],["2014-12-04",73.9281,74.1782,73.4849,74.0781,857700.0],["2014-12-05",74.1496,74.3712,73.5564,73.7923,394800.0],["2014-12-08",73.7065,74.1496,73.149,73.4564,379100.0],["2014-12-09",72.9418,73.6136,72.8131,73.4635,546500.0],["2014-12-10",73.4707,74.1282,72.7846,72.8489,569100.0],["2014-12-11",73.3992,74.6356,73.2348,73.8066,542200.0],["2014-12-12",73.4063,74.0924,73.1776,73.2276,545100.0],["2014-12-15",73.0276,73.7208,72.6488,72.6488,968100.0],["2014-12-16",72.6988,74.2925,72.4558,73.1204,641300.0],["2014-12-17",73.5135,74.3998,72.9061,74.2568,510900.0],["2014-12-18",75.1288,75.3789,74.5499,75.3789,764300.0],["2014-12-19",75.8434,76.3294,75.579,75.6719,1030700.0],["2014-12-22",75.9292,76.2937,75.579,76.0864,384800.0],["2014-12-23",76.2937,77.2085,76.1937,77.0656,402500.0],["2014-12-24",77.1513,77.2657,76.6939,76.9155,187500.0],["2014-12-26",77.1085,77.5444,77.0012,77.087,244400.0],["2014-12-29",76.9226,77.9018,76.6296,77.4086,435100.0],["2014-12-30",77.1085,77.3943,76.8154,77.0084,399200.0],["2014-12-31",76.9941,77.6159,76.165,76.165,592900.0],["2015-01-02",76.7583,77.2371,75.4075,76.1293,580400.0],["2015-01-05",75.9935,76.308,75.3574,75.6433,1171600.0],["2015-01-06",72.1199,74.4069,71.6482,72.5416,2292400.0],["2015-01-07",73.2562,73.8065,72.9775,73.6493,1083800.0],["2015-01-08",74.121,74.4927,73.3134,73.8066,1218800.0],["2015-01-09",73.7637,73.7708,72.1699,72.4486,1107000.0],["2015-01-12",72.4486,72.47,69.3468,69.697,1815700.0],["2015-01-13",70.4046,71.0979,68.8966,69.3826,1380500.0],["2015-01-14",69.0253,69.3683,67.2671,68.0961,1542300.0],["2015-01-15",68.2534,68.5893,67.8317,67.9532,1470800.0],["2015-01-16",67.9675,69.4326,67.7531,69.3969,991600.0],["2015-01-20",69.4326,69.697,68.575,69.6613,1150100.0],["2015-01-21",69.4398,70.0615,69.0538,69.8686,799600.0],["2015-01-22",70.2117,70.762,69.5398,70.4547,777100.0],["2015-01-23",70.5547,70.6905,69.9544,70.326,993700.0],["2015-01-26",70.4475,70.7762,69.9543,70.5047,870800.0],["2015-01-27",69.7756,70.1759,69.2968,69.697,783900.0],["2015-01-28",70.0401,70.0401,68.089,68.1962,1060600.0],["2015-01-29",68.3749,68.4463,67.553,68.1962,1363100.0],["2015-01-30",67.4243,67.6245,66.3452,66.4238,2806000.0],["2015-02-02",66.7096,67.0813,65.6376,66.7811,2076900.0],["2015-02-03",66.7668,70.2974,66.4309,69.983,6016300.0],["2015-02-04",69.7757,70.033,67.946,68.2534,1573700.0],["2015-02-05",68.5893,69.3397,68.1105,68.575,1330300.0],["2015-02-06",68.6465,69.4684,68.525,69.0324,882600.0],["2015-02-09",68.5678,69.3469,68.5678,68.6679,575100.0],["2015-02-10",68.9824,69.3683,68.5035,68.9824,761400.0],["2015-02-11",68.9609,69.354,68.6107,68.9109,528700.0],["2015-02-12",68.818,69.2968,68.5536,69.1753,655800.0],["2015-02-13",69.2397,69.6685,68.9895,69.3326,1088100.0],["2015-02-17",70.0401,70.3832,68.7251,69.0467,1435800.0],["2015-02-18",68.8108,68.8323,67.7174,68.2891,916800.0],["2015-02-19",68.3606,68.9609,68.1605,68.4035,583100.0],["2015-02-20",68.3177,68.868,67.9389,68.8109,676500.0],["2015-02-23",68.7465,68.9252,68.5821,68.9109,350600.0],["2015-02-24",68.7894,69.2325,68.7894,68.8823,370600.0],["2015-02-25",68.5678,69.4183,68.5678,69.1682,714200.0],["2015-02-26",68.9252,69.1753,68.7251,68.9895,440200.0],["2015-02-27",69.0681,69.2468,68.5178,68.6679,542200.0],["2015-03-02",68.7179,69.5327,68.525,69.2825,687900.0],["2015-03-03",68.9752,69.2611,67.5387,68.2605,811600.0],["2015-03-04",68.0267,68.2425,67.5088,67.6455,654900.0],["2015-03-05",67.775,68.0771,67.5951,67.7822,435300.0],["2015-03-06",67.6455,67.6455,66.5737,66.8326,749300.0],["2015-03-09",67.0269,67.6527,67.0053,67.5376,829700.0],["2015-03-10",66.9765,67.293,66.437,66.437,664000.0],["2015-03-11",66.3939,66.7536,66.1493,66.4155,599200.0],["2015-03-12",66.8183,68.2066,66.8183,68.1347,774100.0],["2015-03-13",68.1347,68.1347,67.1492,67.9548,943800.0],["2015-03-16",68.4296,69.2424,68.2138,69.0554,707900.0],["2015-03-17",68.5734,68.8684,67.8685,68.0843,509900.0],["2015-03-18",68.0052,68.782,67.1923,68.5087,951300.0],["2015-03-19",68.4368,68.9187,68.1346,68.7173,577300.0],["2015-03-20",68.9763,69.1921,68.8396,69.005,926700.0],["2015-03-23",69.0266,69.5301,68.7604,68.7604,428300.0],["2015-03-24",68.4296,68.782,67.998,68.0267,372900.0],["2015-03-25",68.1634,68.2641,66.7463,66.7895,449400.0],["2015-03-26",66.509,66.7032,65.9911,66.4155,472900.0],["2015-03-27",66.3219,67.0484,66.1781,66.847,432600.0],["2015-03-30",67.1492,67.811,67.0701,67.516,341400.0],["2015-03-31",66.7463,68.0339,66.732,67.0341,959500.0],["2015-04-01",66.7679,66.883,65.2501,65.9982,740600.0],["2015-04-02",66.0054,66.8686,65.8256,66.7032,714600.0],["2015-04-06",66.7535,67.7534,66.6888,67.0916,1054100.0],["2015-04-07",67.0197,67.329,66.7823,67.1276,618500.0],["2015-04-08",67.3002,67.329,66.4011,66.7895,896200.0],["2015-04-09",66.8398,67.1204,66.4802,66.8326,353900.0],["2015-04-10",66.7392,67.329,66.7392,67.0916,397500.0],["2015-04-13",67.1491,67.3577,66.7535,66.7751,599400.0],["2015-04-14",66.6672,66.9909,66.1781,66.66,650900.0],["2015-04-15",66.883,67.3218,66.5377,66.5665,600500.0],["2015-04-16",66.5162,66.66,65.9263,66.2572,355000.0],["2015-04-17",65.7321,66.2428,65.3293,65.9407,673600.0],["2015-04-20",66.3651,66.847,66.3579,66.5881,780500.0],["2015-04-21",66.7175,67.9116,65.9838,66.5017,1031100.0],["2015-04-22",66.7176,67.106,65.7608,66.9118,929300.0],["2015-04-23",66.8686,67.4081,66.4226,66.9909,587400.0],["2015-04-24",66.9837,67.0772,65.9047,66.1709,462400.0],["2015-04-27",66.4299,66.6528,65.6458,65.7896,613400.0],["2015-04-28",65.6314,65.9407,65.3221,65.7033,586400.0],["2015-04-29",65.6602,65.7321,65.02,65.4156,746200.0],["2015-04-30",65.171,65.6242,64.3582,64.6315,1054300.0],["2015-05-01",65.1638,65.8616,64.8185,65.7968,692300.0],["2015-05-04",66.5881,66.883,66.3363,66.7751,720000.0],["2015-05-05",66.6744,67.0125,65.9767,66.0414,508300.0],["2015-05-06",66.1997,66.4083,65.5307,65.9191,404800.0],["2015-05-07",66.1924,66.883,65.991,66.6025,454600.0],["2015-05-08",67.2355,67.8397,67.0556,67.6743,764500.0],["2015-05-11",67.4944,68.149,67.2786,67.7678,1230900.0],["2015-05-12",67.4369,67.8038,67.0485,67.6239,696400.0],["2015-05-13",67.6455,67.9548,66.5737,66.6744,943600.0],["2015-05-14",67.0485,67.6887,66.5377,67.6455,690300.0],["2015-05-15",67.6239,67.7462,67.2571,67.5016,1251300.0],["2015-05-18",67.4585,67.8757,67.1564,67.4441,387600.0],["2015-05-19",67.5808,67.7678,67.1564,67.4009,389100.0],["2015-05-20",67.552,67.7462,66.9262,67.4297,562700.0],["2015-05-21",67.1995,67.4873,66.8902,67.3074,420500.0],["2015-05-22",67.365,67.6599,67.0485,67.2858,407800.0],["2015-05-26",67.0197,67.4369,66.3939,66.5953,630900.0],["2015-05-27",66.8255,66.9406,66.2644,66.8039,413300.0],["2015-05-28",66.8542,66.9693,66.1421,66.473,398400.0],["2015-05-29",66.3363,66.3363,64.9624,65.0775,1243300.0],["2015-06-01",65.1278,65.394,64.6675,64.9049,742300.0],["2015-06-02",64.7466,65.2573,64.5308,64.984,506200.0],["2015-06-03",65.3642,65.7915,65.0021,65.7263,495700.0],["2015-06-04",66.5158,66.5375,65.6394,65.9074,689300.0],["2015-06-05",65.9219,66.3347,65.6105,66.2913,661300.0],["2015-06-08",65.9726,66.2261,65.7553,65.7915,575600.0],["2015-06-09",65.7119,65.8929,65.299,65.3497,568000.0],["2015-06-10",65.7408,66.5158,65.6612,66.2188,481900.0],["2015-06-11",66.2768,66.5448,65.7119,65.7988,602300.0],["2015-06-12",65.6032,65.8639,65.2628,65.7915,478200.0],["2015-06-15",65.2846,65.6177,65.0745,65.538,559100.0],["2015-06-16",65.4656,65.8639,65.4004,65.7698,285800.0],["2015-06-17",66.0305,66.3565,65.6394,66.045,367900.0],["2015-06-18",66.6824,67.3197,66.4796,67.088,539100.0],["2015-06-19",66.9938,67.2618,66.7548,66.7838,634400.0],["2015-06-22",67.1242,67.2618,66.6244,66.8345,303100.0],["2015-06-23",67.0083,67.1748,66.7041,66.8272,271600.0],["2015-06-24",66.8127,67.0445,66.4361,66.4506,429600.0],["2015-06-25",66.5013,66.6606,66.0957,66.342,442300.0],["2015-06-26",66.6824,66.9576,66.4506,66.6824,391500.0],["2015-06-29",65.9654,66.074,64.582,64.6617,784500.0],["2015-06-30",65.1904,65.357,64.7341,64.8428,774400.0],["2015-07-01",64.7921,65.7553,64.7124,65.6612,715200.0],["2015-07-02",65.7843,65.8422,64.9007,65.2049,497200.0],["2015-07-06",64.9442,65.4729,64.5024,64.8138,852300.0],["2015-07-07",64.64,64.821,63.6695,64.7776,568700.0],["2015-07-08",64.4082,64.4082,63.6115,63.626,654300.0],["2015-07-09",64.4082,64.4227,63.7057,63.9302,639800.0],["2015-07-10",64.6037,64.6762,63.7129,64.4444,691000.0],["2015-07-13",64.9731,65.567,64.6689,65.5308,650300.0],["2015-07-14",65.5236,65.6539,64.9442,65.3353,1319000.0],["2015-07-15",65.2194,65.596,64.8355,65.538,673700.0],["2015-07-16",65.8857,65.9219,65.6032,65.8133,428100.0],["2015-07-17",65.4656,65.8205,65.1469,65.6467,690800.0],["2015-07-20",64.6979,65.0238,63.0538,64.3213,1562400.0],["2015-07-21",64.1764,64.6834,63.6115,63.6405,969700.0],["2015-07-22",63.5246,63.7781,62.9597,63.6188,724900.0],["2015-07-23",63.6912,64.2489,63.4377,63.7129,550700.0],["2015-07-24",63.7129,63.894,62.8438,62.9235,468900.0],["2015-07-27",62.6048,62.8076,62.1413,62.4165,835100.0],["2015-07-28",62.6193,63.177,62.2499,63.0756,621100.0],["2015-07-29",63.1118,64.133,63.0031,64.0316,559700.0],["2015-07-30",63.9954,64.5168,63.6622,64.1764,604600.0],["2015-07-31",64.64,64.6834,64.0823,64.4227,648600.0],["2015-08-03",64.2923,64.3792,63.7636,64.104,357800.0],["2015-08-04",64.0171,64.64,63.923,64.0606,435900.0],["2015-08-05",64.5458,64.792,64.343,64.4806,344500.0],["2015-08-06",64.4517,64.64,63.6984,64.2489,577500.0],["2015-08-07",64.2199,64.3503,63.5246,63.7202,613000.0],["2015-08-10",64.1692,64.6255,64.0388,64.553,491800.0],["2015-08-11",63.9664,64.0678,63.4305,63.7274,481600.0],["2015-08-12",63.2132,63.6188,62.5034,63.4739,387000.0],["2015-08-13",63.4305,64.0968,63.148,63.7781,313900.0],["2015-08-14",63.7926,64.1547,63.5536,64.075,367400.0],["2015-08-17",63.6188,64.0244,63.177,63.9592,237200.0],["2015-08-18",63.6332,64.0895,63.3363,63.6622,435000.0],["2015-08-19",63.3218,63.7709,62.909,63.3001,588100.0],["2015-08-20",62.7497,62.8148,62.0544,62.0544,542800.0],["2015-08-21",61.4605,61.982,60.3813,60.4248,886200.0],["2015-08-24",58.013,60.0771,57.0425,58.8025,1352200.0],["2015-08-25",60.5045,60.6059,57.5567,57.6002,849400.0],["2015-08-26",58.7517,58.9763,57.4191,58.7083,1010700.0],["2015-08-27",59.2298,60.5986,59.0777,60.4972,762900.0],["2015-08-28",60.1134,60.6928,60.0989,60.6276,560600.0],["2015-08-31",60.5117,60.939,60.1785,60.4682,616000.0],["2015-09-01",59.4325,59.7947,58.5562,58.8097,784600.0],["2015-09-02",59.368,59.5942,58.7404,59.5869,565100.0],["2015-09-03",59.6599,60.4773,59.565,59.7475,535400.0],["2015-09-04",58.9812,59.492,58.8644,59.0542,640000.0],["2015-09-08",60.1051,61.0757,60.0467,61.0392,591000.0],["2015-09-09",61.4697,61.6668,60.4188,60.5648,845100.0],["2015-09-10",60.4627,61.0392,60.1343,60.6962,579200.0],["2015-09-11",60.5429,60.9078,60.1416,60.8859,459800.0],["2015-09-14",60.8859,60.9078,60.2875,60.6013,384500.0],["2015-09-15",60.7181,62.0901,60.4553,61.9587,752500.0],["2015-09-16",61.8638,62.9439,61.6449,62.8053,643000.0],["2015-09-17",62.6666,62.922,61.8565,62.0755,744500.0],["2015-09-18",61.4552,61.4698,60.6378,60.7546,909600.0],["2015-09-21",60.937,61.5354,60.7692,61.083,437300.0],["2015-09-22",60.4189,60.4773,60.0467,60.324,523200.0],["2015-09-23",60.3751,60.4408,59.8861,60.3459,527600.0],["2015-09-24",59.8861,60.9808,59.7037,60.864,846200.0],["2015-09-25",61.3019,61.477,60.9005,61.2727,800400.0],["2015-09-28",60.9662,61.156,60.1635,60.324,579300.0],["2015-09-29",60.5064,60.594,59.9664,60.2364,539500.0],["2015-09-30",60.3094,60.7911,59.7986,60.4918,1065000.0],["2015-10-01",60.251,60.4773,58.5652,59.4629,1389600.0],["2015-10-02",58.5506,59.9007,58.2149,59.9007,946200.0],["2015-10-05",60.3386,61.3457,60.1343,61.1779,1041800.0],["2015-10-06",61.1997,61.2362,60.4335,60.4772,762300.0],["2015-10-07",60.9078,61.696,60.5721,61.6595,932500.0],["2015-10-08",61.5354,62.9512,61.5354,62.7323,577500.0],["2015-10-09",62.8271,63.1264,62.4331,62.4477,486300.0],["2015-10-12",62.3674,62.4623,62.0536,62.1849,405500.0],["2015-10-13",61.9587,62.2214,61.4989,61.5719,399300.0],["2015-10-14",61.3676,61.6595,60.6743,60.8129,749300.0],["2015-10-15",61.0173,61.1851,60.0248,61.0976,750300.0],["2015-10-16",61.2362,61.426,60.2802,60.7765,1117000.0],["2015-10-19",59.368,62.9439,59.3388,61.7836,2955900.0],["2015-10-20",61.8055,63.6007,61.7617,62.5279,1575100.0],["2015-10-21",62.7834,63.3599,62.579,62.8198,1016500.0],["2015-10-22",63.4183,64.8268,63.2723,64.4692,1141800.0],["2015-10-23",64.8268,65.1698,64.2648,65.0895,1143600.0],["2015-10-26",65.1479,65.7463,65.053,65.615,919800.0],["2015-10-27",65.3011,65.6733,64.5203,64.6589,835800.0],["2015-10-28",64.8268,65.7755,64.6589,65.7536,542400.0],["2015-10-29",65.7171,65.9142,65.1114,65.8339,620300.0],["2015-10-30",65.8558,66.6877,65.7609,66.2353,908500.0],["2015-11-02",66.2353,67.0891,66.1185,67.0307,565400.0],["2015-11-03",66.8702,67.257,66.571,66.8337,499700.0],["2015-11-04",66.9869,67.1694,66.4688,66.6439,642000.0],["2015-11-05",66.7023,67.3737,66.4688,67.1037,813300.0],["2015-11-06",66.7972,66.914,64.9727,65.3303,1357400.0],["2015-11-09",65.323,65.5055,64.4911,64.8851,988500.0],["2015-11-10",64.8706,65.5274,64.7757,65.5201,775800.0],["2015-11-11",65.5201,65.6223,64.8633,65.2282,678200.0],["2015-11-12",64.8633,65.0676,63.6445,63.681,1124700.0],["2015-11-13",63.4913,63.7029,62.5571,62.6374,809200.0],["2015-11-16",62.6885,64.1627,62.5498,64.0751,808100.0],["2015-11-17",62.6885,64.7246,62.6885,64.2575,757000.0],["2015-11-18",64.3305,64.5932,63.5861,64.5202,690000.0],["2015-11-19",64.6954,65.4106,64.3159,64.9581,774000.0],["2015-11-20",65.2427,65.9214,65.1552,65.8558,798400.0],["2015-11-23",65.9579,66.4907,65.7171,66.0017,590900.0],["2015-11-24",65.5493,65.7317,65.1187,65.4325,780700.0],["2015-11-25",65.4106,66.3301,65.3303,66.1039,577200.0],["2015-11-27",66.1842,66.4031,65.8266,66.3228,191500.0],["2015-11-30",66.4542,66.4907,65.7171,66.1404,637400.0],["2015-12-01",66.4323,66.7169,65.9068,66.1258,499400.0],["2015-12-02",66.0413,66.3279,64.9979,65.1449,498700.0],["2015-12-03",65.1302,65.2257,64.219,64.7481,957000.0],["2015-12-04",64.9244,65.6151,64.7628,65.4388,649800.0],["2015-12-07",65.1596,65.5123,64.9391,65.4682,484600.0],["2015-12-08",64.6746,65.4902,64.3807,65.1522,538100.0],["2015-12-09",64.6085,65.7621,63.8958,64.1235,782000.0],["2015-12-10",64.1529,64.6085,63.9178,64.344,526800.0],["2015-12-11",63.6092,63.6386,62.4483,62.6393,789300.0],["2015-12-14",62.9038,63.6459,62.6246,63.3006,732500.0],["2015-12-15",63.6533,63.8296,62.7569,63.2639,753900.0],["2015-12-16",63.7562,64.0795,62.8524,64.028,505600.0],["2015-12-17",63.9913,64.0427,63.0802,63.0948,540300.0],["2015-12-18",62.8891,62.9038,61.3828,61.4122,1484800.0],["2015-12-21",61.9413,62.1029,61.0595,61.7061,424500.0],["2015-12-22",61.831,62.6025,61.831,62.3307,584500.0],["2015-12-23",62.5805,63.5431,62.4703,63.3594,405300.0],["2015-12-24",63.1022,63.5284,63.0802,63.2639,175400.0],["2015-12-28",63.2345,63.8149,63.0434,63.7415,368600.0],["2015-12-29",64.1236,64.4836,63.8958,64.2852,407500.0],["2015-12-30",64.1162,64.4689,63.7194,63.8296,339100.0],["2015-12-31",63.4181,63.668,63.0214,63.1095,550900.0],["2016-01-04",62.316,62.316,60.8097,61.7429,1170800.0],["2016-01-05",62.1103,62.1396,61.0375,61.9633,1079100.0],["2016-01-06",61.0816,61.2726,60.266,60.7362,864700.0],["2016-01-07",59.612,60.4717,59.252,59.4283,802400.0],["2016-01-08",59.6267,59.9574,57.6428,57.7237,1217800.0],["2016-01-11",58.6128,58.6715,57.4077,58.0984,1215100.0],["2016-01-12",58.4511,58.7817,57.7898,58.5172,875200.0],["2016-01-13",58.723,58.8258,56.8199,56.8713,1018600.0],["2016-01-14",57.033,58.1205,56.5701,57.6796,1020000.0],["2016-01-15",56.4966,57.7825,56.21,57.6575,1357900.0],["2016-01-19",58.1498,58.2894,56.864,57.54,979900.0],["2016-01-20",56.8199,58.7524,56.3129,58.0764,1274000.0],["2016-01-21",58.1572,59.2887,57.6722,58.2086,798200.0],["2016-01-22",58.9728,59.1197,57.9368,58.5834,622700.0],["2016-01-25",58.3703,58.7671,58.0617,58.2674,881000.0],["2016-01-26",58.4584,60.4643,58.4584,60.288,864800.0],["2016-01-27",60.2586,61.3755,59.8325,60.266,751000.0],["2016-01-28",60.8244,61.2947,59.9647,61.2432,724900.0],["2016-01-29",61.4783,63.3814,61.2065,63.3153,1285800.0],["2016-02-01",61.2726,61.9854,60.2733,61.6547,1280400.0],["2016-02-02",60.9861,61.1183,60.4644,60.7436,521300.0],["2016-02-03",61.2506,61.7943,60.4864,61.6033,818700.0],["2016-02-04",61.3167,63.2638,61.3167,63.2124,1038500.0],["2016-02-05",63.205,63.205,61.9927,62.316,989100.0],["2016-02-08",61.7135,62.8377,61.1257,62.654,1118800.0],["2016-02-09",62.1103,63.9105,62.1103,63.4769,1040300.0],["2016-02-10",63.7341,64.366,62.9699,63.352,961700.0],["2016-02-11",62.6834,63.9104,62.2939,63.5137,1409400.0],["2016-02-12",63.8737,64.8803,63.5577,64.557,1641800.0],["2016-02-16",64.9318,67.5402,62.6467,65.8429,2285000.0],["2016-02-17",65.5196,66.1662,65.0273,66.1442,1232400.0],["2016-02-18",66.2323,67.07,66.078,66.7099,1097500.0],["2016-02-19",66.2617,67.9297,66.0046,67.6504,1321200.0],["2016-02-22",68.1721,68.4366,67.577,67.8856,811800.0],["2016-02-23",67.8268,68.1721,67.261,67.4153,534500.0],["2016-02-24",66.5042,66.9303,66.1735,66.8936,821600.0],["2016-02-25",67.3051,67.6872,66.6658,67.5035,675600.0],["2016-02-26",67.7459,67.9223,66.6658,67.0553,661700.0],["2016-02-29",67.0259,67.3418,66.2397,66.2397,1007200.0],["2016-03-01",66.8422,68.3925,66.7026,68.3558,862500.0],["2016-03-02",68.0805,69.3459,67.6809,69.2201,1074700.0],["2016-03-03",69.2868,69.605,68.828,69.5088,565800.0],["2016-03-04",69.4125,69.5531,68.9093,69.3015,695000.0],["2016-03-07",69.1091,70.1008,68.9981,69.9305,753500.0],["2016-03-08",69.5753,70.0267,69.3163,69.4643,689000.0],["2016-03-09",69.5458,69.7826,68.6873,69.5162,496500.0],["2016-03-10",69.6863,69.7751,68.7687,69.5013,544100.0],["2016-03-11",70.0934,70.6854,69.938,70.5744,663200.0],["2016-03-14",70.4412,70.6336,70.0934,70.3006,399600.0],["2016-03-15",69.8565,70.3375,69.6789,70.2117,469100.0],["2016-03-16",70.1304,70.8482,69.8344,70.7224,563300.0],["2016-03-17",70.9295,72.9202,70.6631,72.824,1332400.0],["2016-03-18",73.1274,73.1274,71.9656,72.5576,1362100.0],["2016-03-21",72.3726,72.4984,71.4698,72.1654,770300.0],["2016-03-22",72.2468,72.2912,71.6844,71.7436,712000.0],["2016-03-23",71.7435,72.6094,71.4401,72.2393,645700.0],["2016-03-24",71.8768,72.3726,71.7288,72.3134,605300.0],["2016-03-28",72.5576,72.787,72.269,72.4022,355100.0],["2016-03-29",72.417,73.0978,72.1802,72.972,677800.0],["2016-03-30",73.3198,73.5566,72.9202,73.3494,398900.0],["2016-03-31",73.3494,73.6972,72.898,73.527,681200.0],["2016-04-01",72.9868,73.8452,72.8388,73.7934,654600.0],["2016-04-04",73.2088,73.2902,72.3504,72.75,855200.0],["2016-04-05",72.9128,73.1718,72.0322,72.3134,1180400.0],["2016-04-06",72.4022,72.602,71.4328,72.5502,931000.0],["2016-04-07",72.3948,72.5946,71.3292,71.714,519700.0],["2016-04-08",72.2542,72.3504,71.6696,71.9212,529600.0],["2016-04-11",72.1802,72.5428,71.6252,71.6252,552300.0],["2016-04-12",71.7806,72.3726,71.0183,72.2172,914900.0],["2016-04-13",72.602,73.5862,72.528,73.5048,630800.0],["2016-04-14",73.4752,73.6306,72.5946,72.8314,810600.0],["2016-04-15",73.1126,73.8526,72.9572,73.5566,760900.0],["2016-04-18",73.2236,73.8748,73.0608,73.8748,1011200.0],["2016-04-19",74.0006,74.0006,71.4402,71.6918,1670200.0],["2016-04-20",71.64,71.936,70.7298,71.4032,1002800.0],["2016-04-21",71.5808,71.7954,70.8777,71.1812,728000.0],["2016-04-22",71.196,72.084,71.1886,71.6178,735000.0],["2016-04-25",71.5956,71.8176,71.2034,71.7066,388000.0],["2016-04-26",71.7288,72.7944,71.7288,72.6834,502400.0],["2016-04-27",72.5576,72.861,72.1284,72.6908,590200.0],["2016-04-28",72.2246,72.676,71.862,72.0322,483200.0],["2016-04-29",71.714,71.714,70.7298,71.0184,948100.0],["2016-05-02",71.159,71.6918,71.0628,71.603,479100.0],["2016-05-03",70.9962,71.4698,70.8186,71.3292,760600.0],["2016-05-04",71.085,71.2626,70.5966,71.0924,639000.0],["2016-05-05",71.307,71.9804,70.9296,71.011,631200.0],["2016-05-06",70.974,71.8028,70.6113,71.7806,378700.0],["2016-05-09",71.4846,72.0766,71.418,71.788,541300.0],["2016-05-10",71.9656,72.5724,71.9656,72.4836,422600.0],["2016-05-11",72.1654,72.5724,71.0554,71.1294,593600.0],["2016-05-12",71.2774,71.973,71.27,71.862,566900.0],["2016-05-13",71.7362,72.1876,70.937,71.0924,453900.0],["2016-05-16",71.27,72.0396,71.0924,71.7362,722700.0],["2016-05-17",71.5067,71.8249,69.5457,69.8047,1114800.0],["2016-05-18",69.5679,70.1156,68.7539,69.6937,816400.0],["2016-05-19",68.7688,69.5384,68.2656,69.1758,700700.0],["2016-05-20",69.5532,70.2562,69.5014,69.6642,696900.0],["2016-05-23",69.5531,69.5901,68.9685,69.3533,535300.0],["2016-05-24",69.6198,70.7076,69.5458,70.53,555200.0],["2016-05-25",70.567,71.5216,70.4338,71.2552,547400.0],["2016-05-26",71.196,71.7288,70.9518,71.2774,452200.0],["2016-05-27",71.4771,71.8249,71.4623,71.8249,401000.0],["2016-05-31",72.1209,72.1209,71.1663,71.7213,743800.0],["2016-06-01",71.5709,71.8689,71.3399,71.7571,566400.0],["2016-06-02",71.392,72.2787,71.1164,72.2191,677000.0],["2016-06-03",71.8689,71.8987,71.2505,71.6453,582000.0],["2016-06-06",71.5783,72.4798,71.2728,72.2489,616000.0],["2016-06-07",72.4873,72.8524,72.3457,72.6214,349700.0],["2016-06-08",72.6437,72.9492,72.5692,72.7853,418100.0],["2016-06-09",72.3606,72.7257,71.9136,72.4426,501500.0],["2016-06-10",72.0775,72.2116,71.5336,71.8987,331300.0],["2016-06-13",71.5262,71.8242,70.796,70.8705,489100.0],["2016-06-14",70.5799,71.3026,70.5799,71.2132,528000.0],["2016-06-15",71.3026,72.1148,71.2579,71.4964,437800.0],["2016-06-16",71.2132,72.1595,70.9823,71.9657,438600.0],["2016-06-17",72.003,72.4575,71.7571,72.2042,725100.0],["2016-06-20",72.9418,73.2771,72.6661,72.7257,399100.0],["2016-06-21",72.8822,72.8896,72.465,72.681,384800.0],["2016-06-22",72.8896,73.277,72.8002,72.979,487900.0],["2016-06-23",73.7613,74.0817,73.4261,74.0668,339500.0],["2016-06-24",71.6454,72.7108,71.6454,72.1595,1189000.0],["2016-06-27",71.6156,71.6379,70.1106,71.0121,683600.0],["2016-06-28",71.5262,72.8077,71.2654,72.5767,763300.0],["2016-06-29",73.2025,74.0445,73.0163,73.8954,519900.0],["2016-06-30",74.2829,75.4601,73.8582,75.4378,1009300.0],["2016-07-01",75.4377,76.3467,75.0354,76.1008,762300.0],["2016-07-05",75.9369,76.0562,74.8268,75.4005,906200.0],["2016-07-06",75.7209,77.4792,75.4079,76.9353,1307000.0],["2016-07-07",77.0843,77.4643,76.1604,76.6969,764000.0],["2016-07-08",77.509,78.2466,77.0471,78.2094,489700.0],["2016-07-11",78.5819,78.9023,78.2541,78.4106,465800.0],["2016-07-12",78.5223,78.9545,78.0902,78.3659,671000.0],["2016-07-13",78.649,78.649,77.4941,77.7549,771200.0],["2016-07-14",77.8667,78.0529,77.1365,77.36,702600.0],["2016-07-15",77.5239,77.5239,76.4361,76.7118,669700.0],["2016-07-18",76.6224,76.6969,75.8103,75.9816,906700.0],["2016-07-19",74.5064,75.4899,73.2622,74.3127,1635200.0],["2016-07-20",74.3425,75.0652,74.1115,74.5139,796100.0],["2016-07-21",74.5064,74.5213,73.441,73.5974,632300.0],["2016-07-22",73.5229,74.5213,73.3292,74.4319,564400.0],["2016-07-25",74.2903,74.8566,74.1264,74.8566,528800.0],["2016-07-26",74.6405,75.3558,74.6405,75.2589,587200.0],["2016-07-27",75.3782,75.9593,75.095,75.7954,732300.0],["2016-07-28",75.5346,76.6224,75.2291,76.4734,810500.0],["2016-07-29",76.2126,76.4436,75.6091,76.1754,815300.0],["2016-08-01",76.0785,76.0934,75.3409,75.9816,563300.0],["2016-08-02",75.8475,76.0114,74.8417,74.9311,474700.0],["2016-08-03",74.8491,75.0503,74.3201,75.0503,457200.0],["2016-08-04",73.7837,75.4601,73.7837,75.1025,502500.0],["2016-08-05",75.4154,75.9891,75.326,75.773,419500.0],["2016-08-08",76.1158,76.2797,75.4899,75.5942,715800.0],["2016-08-09",75.3931,75.6389,74.9758,75.0652,369600.0],["2016-08-10",75.2142,75.4899,74.9758,75.4079,671800.0],["2016-08-11",75.7358,76.302,75.5421,75.9965,654300.0],["2016-08-12",75.9146,75.9146,75.3633,75.624,415300.0],["2016-08-15",75.6166,76.5404,75.5793,76.384,398200.0],["2016-08-16",76.5032,76.6299,75.7954,76.0338,394900.0],["2016-08-17",75.8625,76.4585,75.7805,76.3616,401100.0],["2016-08-18",76.2797,77.0173,76.1977,77.0098,415000.0],["2016-08-19",76.7565,77.4941,76.5702,77.3376,635800.0],["2016-08-22",77.129,77.3525,76.5479,76.7192,523200.0],["2016-08-23",76.7416,77.5761,76.6224,77.509,663800.0],["2016-08-24",77.4569,77.971,77.2259,77.8145,510400.0],["2016-08-25",77.5239,77.9039,77.278,77.6133,537500.0],["2016-08-26",77.591,78.0902,76.6373,76.98,501700.0],["2016-08-29",77.0322,78.3658,76.98,78.2988,458200.0],["2016-08-30",78.3063,78.3435,77.144,77.2632,605700.0],["2016-08-31",77.0545,77.0545,76.2648,76.6075,793400.0],["2016-09-01",76.7416,76.9204,76.1604,76.749,529200.0],["2016-09-02",77.5165,77.5165,76.7863,77.0471,454800.0],["2016-09-06",76.9875,77.2408,75.5868,75.7432,715800.0],["2016-09-07",75.7867,75.8317,74.8269,75.2168,884000.0],["2016-09-08",75.1268,75.1643,74.6918,74.7818,523500.0],["2016-09-09",74.2269,74.2494,72.7271,72.7346,838700.0],["2016-09-12",72.2846,74.0019,72.0371,73.9119,643300.0],["2016-09-13",73.3945,73.7994,72.7121,72.817,921700.0],["2016-09-14",72.9745,73.3345,72.3896,72.5471,716200.0],["2016-09-15",72.2996,72.7945,72.1646,72.6596,1028800.0],["2016-09-16",72.3971,73.1395,71.9621,72.8545,786300.0],["2016-09-19",73.042,74.4369,72.712,73.9569,604200.0],["2016-09-20",74.3469,74.6993,73.9269,74.0544,496700.0],["2016-09-21",74.1519,74.9918,74.1219,74.9393,421000.0],["2016-09-22",75.1943,76.4016,75.0968,76.0942,824400.0],["2016-09-23",75.6667,75.7867,73.8969,73.9569,762100.0],["2016-09-26",73.507,74.1069,73.3945,73.8744,496800.0],["2016-09-27",73.9269,75.3218,73.9269,75.2993,642200.0],["2016-09-28",75.2318,75.6817,74.9618,75.5467,540100.0],["2016-09-29",75.4417,75.7492,74.6393,74.6768,538000.0],["2016-09-30",74.9993,75.6217,74.9918,75.3292,655900.0],["2016-10-03",74.6693,75.1043,74.2794,74.8643,703200.0],["2016-10-04",74.7893,75.2468,73.5295,73.7844,481400.0],["2016-10-05",74.1819,74.4444,73.9269,74.1744,652400.0],["2016-10-06",73.8969,74.5568,73.462,74.4069,541900.0],["2016-10-07",74.9468,74.9468,73.387,73.6944,433500.0],["2016-10-10",74.0469,74.2344,73.7169,73.8069,242100.0],["2016-10-11",73.552,73.687,72.8845,72.9595,440800.0],["2016-10-12",73.492,73.9794,72.9295,73.5594,312200.0],["2016-10-13",73.0195,73.3945,72.4571,73.267,450900.0],["2016-10-14",73.5969,73.9869,73.372,73.4995,352000.0],["2016-10-17",73.3045,73.6795,73.0645,73.3645,584800.0],["2016-10-18",73.9344,74.2119,72.1946,72.2546,839800.0],["2016-10-19",69.5174,70.9048,67.9276,69.0825,2774700.0],["2016-10-20",68.8425,68.895,66.6002,67.1252,1405100.0],["2016-10-21",66.6377,68.0701,66.3753,67.9351,1178700.0],["2016-10-24",68.355,68.8875,68.0551,68.2575,784100.0],["2016-10-25",67.8751,68.2126,67.6801,67.8601,833500.0],["2016-10-26",67.7176,68.37,67.6351,68.2875,568300.0],["2016-10-27",68.5275,68.5275,66.8252,66.8552,904600.0],["2016-10-28",66.9977,68.025,66.9527,67.3726,598600.0],["2016-10-31",67.5601,68.0251,67.1927,67.9351,751300.0],["2016-11-01",68.145,68.145,66.3677,66.7427,754900.0],["2016-11-02",66.6452,67.0652,66.0978,66.3228,755300.0],["2016-11-03",66.4652,66.6602,65.7528,65.9253,673000.0],["2016-11-04",66.1278,66.5177,65.6778,65.7453,659900.0],["2016-11-07",66.6827,66.7277,65.9628,66.4652,865400.0],["2016-11-08",66.3677,66.6902,66.0228,66.5252,631100.0],["2016-11-09",65.3629,67.6876,64.9504,67.6276,1001200.0],["2016-11-10",67.9351,70.9198,67.9351,70.1173,1935000.0],["2016-11-11",69.8399,71.0772,69.8399,70.9573,822100.0],["2016-11-14",71.0772,72.3596,70.9872,72.1046,1108300.0],["2016-11-15",72.2621,72.982,71.2797,72.0521,844600.0],["2016-11-16",71.8046,72.2921,71.0547,71.5047,587900.0],["2016-11-17",71.5722,71.5722,70.6648,70.9422,873400.0],["2016-11-18",70.8672,71.1447,70.4773,70.9047,1038900.0],["2016-11-21",71.0097,72.2096,70.9197,71.9621,645300.0],["2016-11-22",72.2621,72.997,71.9772,72.8696,501600.0],["2016-11-23",72.6596,73.387,72.6446,72.9745,520000.0],["2016-11-25",73.0495,73.5295,72.6596,73.417,227200.0],["2016-11-28",73.1845,73.4544,72.4346,72.7795,613700.0],["2016-11-29",72.7796,72.982,72.2096,72.4046,501600.0],["2016-11-30",72.3296,72.997,72.1496,72.1646,1032400.0],["2016-12-01",72.1121,73.177,72.0371,72.1571,709000.0],["2016-12-02",72.2171,72.7495,71.6322,71.8046,506200.0],["2016-12-05",72.1796,73.3495,72.1646,73.0045,587400.0],["2016-12-06",73.027,73.4695,72.4571,73.1095,611600.0],["2016-12-07",73.3194,75.4032,73.2439,75.3579,578500.0],["2016-12-08",75.1314,75.3428,74.2481,74.6331,616900.0],["2016-12-09",74.4368,75.0031,73.9159,74.467,747800.0],["2016-12-12",74.3236,74.4066,73.5232,74.1499,661500.0],["2016-12-13",74.4066,75.441,74.0518,75.3655,938700.0],["2016-12-14",75.1012,75.441,73.8177,73.9309,768600.0],["2016-12-15",73.8102,74.6709,73.5685,74.1046,539500.0],["2016-12-16",74.2934,74.837,73.7195,73.9763,762900.0],["2016-12-19",74.1726,74.5803,73.7649,74.4142,426100.0],["2016-12-20",74.7388,75.0559,74.2858,74.535,437700.0],["2016-12-21",74.3764,74.8445,73.8555,73.863,437500.0],["2016-12-22",73.9461,73.9763,72.5417,72.9117,511500.0],["2016-12-23",73.0702,73.6667,72.9947,73.1608,250600.0],["2016-12-27",73.1609,73.7951,73.1609,73.6743,259200.0],["2016-12-28",73.8328,73.8781,72.7305,72.7607,345100.0],["2016-12-29",72.7834,73.0854,72.4285,72.8211,374400.0],["2016-12-30",72.9872,73.1911,71.6357,72.134,610800.0],["2017-01-03",72.7984,72.889,71.2884,72.202,648000.0],["2017-01-04",72.6248,73.327,72.4436,73.327,542900.0],["2017-01-05",72.7682,73.0325,72.2699,72.9872,414600.0],["2017-01-06",72.9796,73.0778,72.5493,72.6021,400200.0],["2017-01-09",72.5795,72.8513,72.1491,72.5191,607700.0],["2017-01-10",72.5568,73.7649,72.2397,73.4477,470400.0],["2017-01-11",73.3269,73.6818,73.04,73.5988,468900.0],["2017-01-12",73.4704,74.1499,72.8513,74.0593,546400.0],["2017-01-13",74.1046,74.7766,74.1046,74.4217,503600.0],["2017-01-17",74.1575,74.7313,73.191,73.6591,698300.0],["2017-01-18",73.561,75.1843,73.3571,74.9653,860800.0],["2017-01-19",74.9502,75.8034,74.2405,74.8294,774100.0],["2017-01-20",75.0031,75.524,74.7162,75.3051,665000.0],["2017-01-23",73.8554,74.1348,72.2322,72.6701,1251700.0],["2017-01-24",72.8664,73.5081,72.5342,73.1759,915700.0],["2017-01-25",73.5384,74.1197,73.3874,73.8479,638200.0],["2017-01-26",73.5685,74.0215,72.6399,73.342,837500.0],["2017-01-27",73.6516,73.6969,72.7229,72.9872,655200.0],["2017-01-30",73.0778,73.3194,72.285,73.2967,609800.0],["2017-01-31",73.04,73.561,72.353,73.0929,680600.0],["2017-02-01",73.1533,73.8856,72.3303,72.738,607300.0],["2017-02-02",72.7531,73.2816,72.5342,72.9494,366300.0],["2017-02-03",73.0476,73.6214,72.8815,73.342,476300.0],["2017-02-06",73.2137,73.8479,73.0929,73.3949,463200.0],["2017-02-07",73.4628,73.8026,72.8815,73.2137,372900.0],["2017-02-08",73.2288,74.7992,73.1533,74.7766,866200.0],["2017-02-09",74.7766,75.5769,74.6784,75.2522,532100.0],["2017-02-10",75.3051,75.441,74.7011,75.3353,482800.0],["2017-02-13",75.5014,75.6901,74.7917,75.4183,523400.0],["2017-02-14",74.7162,75.4787,74.6633,75.2447,493500.0],["2017-02-15",75.1994,75.592,75.0484,75.592,487900.0],["2017-02-16",75.675,75.9695,74.384,74.92,707800.0],["2017-02-17",74.7841,76.0072,74.7162,76.0072,902300.0],["2017-02-21",75.9544,76.1809,72.7456,73.7422,1522900.0],["2017-02-22",73.2212,73.5534,72.3832,72.4738,904500.0],["2017-02-23",72.4738,72.4738,71.6357,71.7263,1009400.0],["2017-02-24",71.4923,72.6927,71.4243,72.6701,672800.0],["2017-02-27",72.6927,73.0174,72.1718,72.6172,666400.0],["2017-02-28",72.353,72.5191,71.9377,72.2624,760100.0],["2017-03-01",72.889,73.4326,72.655,72.9117,709500.0],["2017-03-02",72.8588,72.8739,72.2246,72.3832,606800.0],["2017-03-03",72.3907,72.4738,71.2507,71.4998,781000.0],["2017-03-06",71.2431,71.4923,70.9713,71.1072,662100.0],["2017-03-07",70.9939,71.0921,70.5485,70.6089,544700.0],["2017-03-08",70.5823,71.1755,70.5519,70.8409,556500.0],["2017-03-09",70.9245,71.0006,70.5823,70.6888,769600.0],["2017-03-10",70.9549,71.1831,70.5519,70.8865,651100.0],["2017-03-13",70.8865,71.6546,70.6279,71.5937,818200.0],["2017-03-14",71.4493,71.7611,71.2363,71.5329,487200.0],["2017-03-15",71.6394,71.8827,71.1679,71.4569,828800.0],["2017-03-16",71.7915,72.0424,71.4036,71.6926,411000.0],["2017-03-17",71.9284,72.2478,71.4797,72.1717,1294000.0],["2017-03-20",72.2098,72.2098,71.5785,71.7383,460600.0],["2017-03-21",71.9816,71.9816,70.7267,70.9549,691100.0],["2017-03-22",71.0006,71.1451,70.4986,71.0842,522200.0],["2017-03-23",71.0006,71.3504,70.5062,71.069,511900.0],["2017-03-24",71.1146,71.3048,70.4682,70.6051,530700.0],["2017-03-27",70.202,70.6051,70.0119,70.5443,456300.0],["2017-03-28",70.2401,71.0538,70.0423,70.8028,516600.0],["2017-03-29",70.704,71.0842,70.1868,70.4758,893800.0],["2017-03-30",70.4302,71.2667,69.9967,70.2249,506300.0],["2017-03-31",70.1868,70.9397,69.913,70.2781,685400.0],["2017-04-03",70.3465,70.3465,67.8597,68.7038,1301200.0],["2017-04-04",68.4833,68.9472,68.2627,68.4681,910500.0],["2017-04-05",68.605,69.4111,68.392,68.6202,811000.0],["2017-04-06",68.6963,68.9396,68.1867,68.6887,585500.0],["2017-04-07",68.5061,68.9092,68.316,68.3388,413200.0],["2017-04-10",68.4453,69.2438,68.24,68.2856,690400.0],["2017-04-11",68.2019,68.9092,67.9509,68.9092,693000.0],["2017-04-12",68.5594,68.6202,67.8217,68.0042,711900.0],["2017-04-13",67.9053,68.4833,67.5935,67.6392,615100.0],["2017-04-17",67.7761,68.5442,67.7761,68.5213,811300.0],["2017-04-18",68.3008,68.9928,67.9205,68.5517,1084000.0],["2017-04-19",70.6431,72.2402,69.6012,69.8978,1908900.0],["2017-04-20",70.0804,70.8637,70.0499,70.6507,984500.0],["2017-04-21",70.6508,71.1223,70.4226,70.8105,722500.0],["2017-04-24",71.4644,71.4644,70.4682,71.1831,938200.0],["2017-04-25",71.5709,71.936,70.742,70.9473,636800.0],["2017-04-26",71.1679,71.4036,70.6583,70.8257,665900.0],["2017-04-27",70.993,71.4036,70.6431,70.9778,745400.0],["2017-04-28",70.9929,70.9929,69.3427,69.9815,1551800.0],["2017-05-01",70.1184,70.1184,69.1525,69.4643,771800.0],["2017-05-02",69.5176,70.0271,69.4035,70.0195,662700.0],["2017-05-03",70.0728,70.126,69.5404,70.0119,724100.0],["2017-05-04",70.0043,70.3922,69.7229,70.1564,816200.0],["2017-05-05",70.2781,70.5214,69.837,70.5214,592600.0],["2017-05-08",70.5367,70.6659,70.126,70.377,480000.0],["2017-05-09",70.4606,70.7192,70.1336,70.5975,445500.0],["2017-05-10",70.5975,70.5975,69.9891,70.5671,633500.0],["2017-05-11",70.202,70.202,68.9776,69.8522,577200.0],["2017-05-12",69.6621,69.7838,69.2134,69.5404,516000.0],["2017-05-15",69.6012,70.6279,69.4567,69.8598,857600.0],["2017-05-16",70.0347,70.0347,69.0765,69.6164,518900.0],["2017-05-17",69.6164,69.875,68.97,69.3046,806900.0],["2017-05-18",69.297,70.2172,69.1449,69.7001,845400.0],["2017-05-19",69.7533,70.3313,68.9548,70.0575,2531000.0],["2017-05-22",70.0727,70.6203,70.0271,70.3161,687100.0],["2017-05-23",69.51,69.7001,68.103,68.9396,1380000.0],["2017-05-24",68.6506,69.0841,68.316,68.5745,907000.0],["2017-05-25",68.8179,69.6012,68.4681,69.4795,611600.0],["2017-05-26",69.586,71.4036,69.4339,70.9397,1143300.0],["2017-05-30",70.7724,71.1679,69.9435,70.377,1033100.0],["2017-05-31",70.3769,70.5062,69.9967,70.4378,1189100.0],["2017-06-01",70.7572,71.7534,70.3617,71.5709,682000.0],["2017-06-02",71.7078,72.1337,71.4569,71.7002,802800.0],["2017-06-05",71.5862,71.7839,71.1527,71.32,606800.0],["2017-06-06",71.0614,71.0614,69.7381,70.0575,714800.0],["2017-06-07",69.6936,70.5594,69.6936,70.3602,647300.0],["2017-06-08",70.3601,70.3985,69.5481,69.6323,610300.0],["2017-06-09",69.6783,70.2606,69.3719,70.184,692400.0],["2017-06-12",70.1839,71.2258,70.1839,71.2258,566100.0],["2017-06-13",71.2335,71.9767,70.7432,71.9077,579100.0],["2017-06-14",71.5859,72.8577,71.5323,72.2142,796000.0],["2017-06-15",71.8081,72.7581,71.6932,72.6585,617100.0],["2017-06-16",72.5666,73.2791,71.8234,73.2484,1354000.0],["2017-06-19",73.4246,73.4476,71.5553,71.6242,1010500.0],["2017-06-20",71.2488,71.2642,69.7932,69.9235,877100.0],["2017-06-21",69.9464,70.092,68.644,68.8662,974200.0],["2017-06-22",68.8203,69.0654,68.1921,68.6977,919700.0],["2017-06-23",68.6824,69.6553,68.3989,69.5174,2244200.0],["2017-06-26",69.7089,70.2376,69.4178,69.8392,583800.0],["2017-06-27",69.7856,70.3295,69.3795,69.6017,653000.0],["2017-06-28",69.9388,71.0267,69.8468,70.4368,630700.0],["2017-06-29",70.4827,70.7815,69.5021,69.8085,630800.0],["2017-06-30",70.0077,71.4327,69.8698,71.065,827500.0],["2017-07-03",71.0956,71.992,70.4751,71.7545,541100.0],["2017-07-05",70.4138,70.9424,68.0388,68.307,1817700.0],["2017-07-06",66.7287,67.8703,66.0469,66.4529,1709200.0],["2017-07-07",66.5296,66.9509,66.2844,66.5449,831400.0],["2017-07-10",66.361,66.5142,65.0203,65.1965,1406600.0],["2017-07-11",65.1659,65.3727,64.2159,64.5607,1106700.0],["2017-07-12",64.6985,64.7981,64.0167,64.3538,1455700.0],["2017-07-13",64.3921,64.4228,63.4421,64.124,2449700.0],["2017-07-14",64.3615,64.4534,63.8022,63.8558,1129200.0],["2017-07-17",63.9324,64.8364,63.9248,64.4074,1122200.0],["2017-07-18",64.3002,64.5606,63.3348,63.5953,1322500.0],["2017-07-19",63.7715,63.8558,63.1433,63.557,3090000.0],["2017-07-20",63.1433,64.5836,61.9482,62.5841,2548000.0],["2017-07-21",62.9595,63.9094,62.8216,63.3655,1685400.0],["2017-07-24",63.3042,63.3502,62.4385,62.676,966400.0],["2017-07-25",62.9748,64.1086,62.9135,63.8328,1045600.0],["2017-07-26",63.9324,64.0167,63.4268,63.4421,970000.0],["2017-07-27",63.5953,65.1122,63.4115,64.959,1224400.0],["2017-07-28",64.9131,65.2884,63.8022,64.3002,971300.0],["2017-07-31",64.4304,65.1506,64.4074,65.0663,1973400.0],["2017-08-01",65.1276,65.3574,64.2236,65.0893,968300.0],["2017-08-02",64.8518,65.2885,64.599,64.6832,655800.0],["2017-08-03",64.5989,65.0739,64.3768,64.4381,560900.0],["2017-08-04",64.599,64.6833,64.124,64.2619,524500.0],["2017-08-07",64.2772,64.6756,64.009,64.4687,438100.0],["2017-08-08",64.5224,64.8058,63.8328,63.9324,539900.0],["2017-08-09",63.8175,64.0933,63.5187,63.9554,650400.0],["2017-08-10",63.5724,63.7486,62.8905,63.0437,556000.0],["2017-08-11",62.9058,63.5341,62.8982,63.4421,470400.0],["2017-08-14",63.8175,64.2925,63.3732,64.1776,679000.0],["2017-08-15",62.8216,63.0514,61.1821,61.6571,2197300.0],["2017-08-16",62.0478,63.2659,61.8486,63.0131,913900.0],["2017-08-17",63.0054,63.626,62.3849,62.4308,747500.0],["2017-08-18",62.2623,62.7986,62.2163,62.5151,698800.0],["2017-08-21",62.6301,63.672,62.3236,63.3349,1011700.0],["2017-08-22",63.557,63.7409,62.9748,63.3119,631700.0],["2017-08-23",63.0974,63.4344,62.8828,63.2582,483700.0],["2017-08-24",63.557,63.8252,62.9824,63.1893,665700.0],["2017-08-25",63.3195,64.2542,63.3195,63.8175,516100.0],["2017-08-28",63.9554,63.9937,63.1663,63.5494,411800.0],["2017-08-29",63.0897,63.4574,62.6607,62.6913,543400.0],["2017-08-30",62.722,63.626,62.5381,63.5111,621700.0],["2017-08-31",63.5187,64.009,63.3961,63.4574,1037600.0],["2017-09-01",63.7639,64.4534,63.6643,64.2312,450100.0],["2017-09-05",63.9937,65.0586,63.9937,64.5913,850700.0],["2017-09-06",64.8441,65.3881,64.6832,65.3574,896500.0],["2017-09-07",65.4771,65.4771,64.8825,65.2068,921800.0],["2017-09-08",65.2763,66.1567,65.1064,65.9095,744200.0],["2017-09-11",66.1644,66.7899,65.8864,66.2725,752100.0],["2017-09-12",66.4269,67.2764,66.3729,66.7513,963900.0],["2017-09-13",66.7127,67.1451,66.5351,67.1374,556200.0],["2017-09-14",67.1219,67.1219,66.4501,66.7127,512700.0],["2017-09-15",66.6586,66.9752,66.4347,66.9135,906800.0],["2017-09-18",67.0911,67.1683,66.7358,67.0911,733800.0],["2017-09-19",67.315,67.3768,65.5157,66.3034,1150700.0],["2017-09-20",66.4269,67.3691,66.2802,66.9675,851100.0],["2017-09-21",67.0293,67.1915,66.62,66.6818,408300.0],["2017-09-22",66.7745,68.0332,66.759,67.9405,765300.0],["2017-09-25",74.9137,75.4079,71.5082,71.987,4275200.0],["2017-09-26",72.3576,73.8635,72.2263,72.7129,1768800.0],["2017-09-27",72.7051,73.238,71.7553,72.9445,1304500.0],["2017-09-28",72.543,73.6241,72.4812,73.5083,835200.0],["2017-09-29",73.7245,74.1724,73.3847,73.8635,738000.0],["2017-10-02",73.7399,74.6512,73.3152,74.4195,728700.0],["2017-10-03",74.4195,74.5508,73.6396,74.0952,561900.0],["2017-10-04",73.9407,73.9562,73.4233,73.7399,652100.0],["2017-10-05",73.6009,73.9793,73.3616,73.9716,720800.0],["2017-10-06",73.6936,74.0179,73.5546,73.7863,570500.0],["2017-10-09",73.9484,74.0102,73.4388,73.5005,445100.0],["2017-10-10",73.6009,74.1183,73.4851,73.7631,688000.0],["2017-10-11",73.8326,74.1183,73.516,73.7477,686900.0],["2017-10-12",73.6936,74.2805,73.2148,74.0256,474400.0],["2017-10-13",74.0411,74.5199,73.7554,74.0256,527900.0],["2017-10-16",74.0334,74.2419,73.6627,74.1415,361900.0],["2017-10-17",74.3345,74.9214,74.2496,74.7979,611900.0],["2017-10-18",75.2303,76.1647,74.9755,75.7091,1235800.0],["2017-10-19",71.2997,71.4233,68.0486,69.2765,2664900.0],["2017-10-20",69.2224,69.2224,68.0641,68.4425,1601200.0],["2017-10-23",68.4888,69.4,68.1954,68.9367,1489600.0],["2017-10-24",69.0293,69.7552,68.5969,68.6587,1168600.0],["2017-10-25",68.7436,68.8517,68.0023,68.3112,695900.0],["2017-10-26",68.3034,69.5236,67.4386,69.0371,980700.0],["2017-10-27",68.8054,68.8904,67.9174,68.2262,751700.0],["2017-10-30",68.1104,68.4116,67.6934,67.9868,625700.0],["2017-10-31",68.0795,68.512,67.817,68.1336,569600.0],["2017-11-01",68.5737,68.5737,67.4695,67.5158,618300.0],["2017-11-02",67.4617,68.5583,66.759,68.3652,624200.0],["2017-11-03",68.3807,68.4965,67.7706,67.8015,567500.0],["2017-11-06",67.9791,67.9869,67.176,67.3845,569000.0],["2017-11-07",67.3227,67.8092,66.4501,66.7435,729700.0],["2017-11-08",66.9212,67.0293,66.2802,66.4269,1555300.0],["2017-11-09",66.1644,66.6509,65.7937,66.0717,1015500.0],["2017-11-10",65.6856,66.6895,65.6393,65.9868,1228200.0],["2017-11-13",65.6856,66.4115,65.508,65.8632,943200.0],["2017-11-14",66.4578,67.4772,66.2416,66.4192,711000.0],["2017-11-15",65.9559,68.2031,65.508,65.6393,657200.0],["2017-11-16",65.8092,66.4578,65.4153,66.4038,717400.0],["2017-11-17",66.3729,67.0293,66.2571,66.5119,572700.0],["2017-11-20",66.5119,66.8671,66.3343,66.6123,519800.0],["2017-11-21",66.8748,66.8748,65.8478,66.3729,1108600.0],["2017-11-22",66.3729,67.3613,66.3497,67.1142,390800.0],["2017-11-24",67.1297,67.2146,66.7281,67.0602,246900.0],["2017-11-27",67.1528,67.7552,67.122,67.6625,675500.0],["2017-11-28",67.6857,69.0448,67.6857,68.9907,949600.0],["2017-11-29",69.0911,70.9445,69.0911,70.6587,963300.0],["2017-11-30",70.6819,71.9561,70.512,71.7939,1292700.0],["2017-12-01",71.8866,72.0719,70.2495,71.709,1098700.0],["2017-12-04",72.0874,72.7206,72.0333,72.5584,1019700.0],["2017-12-05",73.1685,73.5469,72.126,72.7129,913600.0],["2017-12-06",72.5276,73.0141,72.1337,72.3731,1343800.0],["2017-12-07",72.237,73.3648,72.237,72.9604,1320800.0],["2017-12-08",72.237,73.8704,72.237,73.7771,774400.0],["2017-12-11",73.5748,73.6137,72.3303,72.7192,711400.0],["2017-12-12",72.9137,73.0848,71.8169,72.1281,710700.0],["2017-12-13",72.0114,72.9681,72.0114,72.5403,706800.0],["2017-12-14",72.4936,72.5948,71.1169,71.1558,763500.0],["2017-12-15",71.9103,72.6492,71.2336,71.5447,1273400.0],["2017-12-18",72.237,72.8981,71.9025,72.6803,580700.0],["2017-12-19",72.9837,73.0926,72.3459,72.3459,577600.0],["2017-12-20",72.7737,72.8903,72.167,72.5092,446200.0],["2017-12-21",72.7892,73.5671,72.5637,73.5282,609900.0],["2017-12-22",73.8471,74.3138,73.5437,73.9793,765300.0],["2017-12-26",73.8549,74.6405,73.7848,74.1971,339800.0],["2017-12-27",74.2516,74.4849,73.9949,74.4149,430500.0],["2017-12-28",74.4149,74.5549,73.4504,74.2671,516900.0],["2017-12-29",74.2049,74.6171,73.8782,73.9015,494900.0],["2018-01-02",74.3138,75.5505,74.3138,75.1227,945000.0],["2018-01-03",75.2705,75.8228,75.0449,75.6828,647300.0],["2018-01-04",75.9706,76.5695,75.4183,75.7683,650300.0],["2018-01-05",75.9005,76.0172,74.8194,75.8383,681400.0],["2018-01-08",76.025,76.6628,75.8383,76.2117,836200.0],["2018-01-09",76.3439,77.2384,76.3439,76.9662,1006400.0],["2018-01-10",76.5384,77.5029,76.4528,77.3162,912900.0],["2018-01-11",77.3084,79.3152,76.9506,79.2608,886900.0],["2018-01-12",79.2997,80.4197,79.0508,80.3342,1026100.0],["2018-01-16",80.9253,81.5787,79.883,79.9608,1070900.0],["2018-01-17",80.1864,80.7386,79.9764,80.4897,633400.0],["2018-01-18",80.6997,80.762,79.4552,80.0619,610600.0],["2018-01-19",80.2253,81.2442,80.2253,81.0031,613000.0],["2018-01-22",81.0887,81.0887,80.1086,80.9953,738700.0],["2018-01-23",80.8087,81.5943,80.6064,81.462,542700.0],["2018-01-24",81.672,83.0332,81.1587,82.9399,726700.0],["2018-01-25",82.4032,83.0799,81.8743,82.691,860200.0],["2018-01-26",82.8699,83.7177,82.4654,83.6788,504600.0],["2018-01-29",83.6788,83.8111,83.0877,83.2355,579700.0],["2018-01-30",82.9866,83.1577,81.5631,81.8198,674000.0],["2018-01-31",81.9598,82.3565,80.2875,80.9487,2011100.0],["2018-02-01",80.4119,81.1353,79.9452,80.2797,910100.0],["2018-02-02",80.1086,81.0031,79.2607,79.4863,1091400.0],["2018-02-05",78.8641,80.0153,77.5184,77.5262,1488100.0],["2018-02-06",76.445,78.2729,75.3794,77.8296,1221100.0],["2018-02-07",77.7518,79.2063,77.1373,77.2151,1025800.0],["2018-02-08",77.2617,78.1251,74.8894,74.9127,1450700.0],["2018-02-09",75.5428,76.2584,72.1981,75.4883,1291000.0],["2018-02-12",76.2972,76.7173,75.076,76.0094,951600.0],["2018-02-13",76.0639,76.3439,74.7338,75.2394,1101400.0],["2018-02-14",74.9049,77.254,74.6949,76.9662,922100.0],["2018-02-15",77.394,78.4985,76.6706,78.4907,979500.0],["2018-02-16",78.164,78.623,77.0829,77.6507,1112200.0],["2018-02-20",75.1072,75.3638,73.4271,73.6371,1711200.0],["2018-02-21",73.4271,73.7304,71.9492,72.6026,1258500.0],["2018-02-22",72.7581,73.7615,71.9103,72.2837,975400.0],["2018-02-23",72.5948,73.5826,72.0814,73.5282,821200.0],["2018-02-26",73.6682,73.9171,72.9992,73.7926,659200.0],["2018-02-27",73.9948,74.0571,71.9958,71.9958,797600.0],["2018-02-28",72.2448,72.7581,71.4203,71.4358,975900.0],["2018-03-01",71.3502,72.0425,70.3935,71.1013,883200.0],["2018-03-02",70.7046,71.0002,70.129,70.6735,1017500.0],["2018-03-05",70.3002,71.708,70.0513,71.3891,683900.0],["2018-03-06",71.5291,72.0581,70.868,71.9725,735900.0],["2018-03-07",71.2647,71.7003,70.7046,71.2958,696800.0],["2018-03-08",71.5702,71.6016,70.7784,70.9665,684400.0],["2018-03-09",71.4683,72.6443,70.9116,72.6129,542700.0],["2018-03-12",72.6129,73.0206,71.8289,72.4169,860400.0],["2018-03-13",72.707,72.9187,71.68,71.9152,628400.0],["2018-03-14",72.1582,72.268,70.7,70.8568,826300.0],["2018-03-15",70.9979,71.3507,70.5118,70.7548,716700.0],["2018-03-16",70.896,71.7191,70.4961,71.1703,3776300.0],["2018-03-19",71.1625,71.8524,70.5588,70.943,699700.0],["2018-03-20",71.2174,71.5231,70.5588,71.1703,611000.0],["2018-03-21",71.2409,71.5937,70.9116,70.9352,549300.0],["2018-03-22",70.5118,70.7705,68.9046,68.9752,719600.0],["2018-03-23",69.1477,69.3123,67.7757,67.8306,800700.0],["2018-03-26",68.5597,69.6494,68.3637,69.4691,746400.0],["2018-03-27",69.5946,70.4648,69.132,69.4613,647300.0],["2018-03-28",69.7827,70.5118,69.179,69.524,906600.0],["2018-03-29",69.9081,70.8881,69.8376,70.4334,719900.0],["2018-04-02",70.0885,70.3942,67.2661,68.0187,803600.0],["2018-04-03",68.3951,69.1634,68.0344,69.0928,809900.0],["2018-04-04",68.4342,70.5118,68.4264,70.3472,581400.0],["2018-04-05",70.5981,71.4212,69.9081,71.0763,1011800.0],["2018-04-06",70.7784,71.3115,69.1085,69.9787,1417700.0],["2018-04-09",70.159,70.5902,69.5318,69.6259,654000.0],["2018-04-10",70.2296,71.3507,70.0963,70.8489,709800.0],["2018-04-11",70.3315,70.6843,69.7984,70.2923,427600.0],["2018-04-12",70.5275,71.092,70.4256,70.6608,547300.0],["2018-04-13",72.362,72.7148,69.9238,70.1825,763600.0],["2018-04-16",70.4334,71.2017,70.0257,71.0763,736900.0],["2018-04-17",71.2017,71.5075,70.7862,71.139,523400.0],["2018-04-18",71.5232,72.1033,71.1704,71.6251,948900.0],["2018-04-19",69.6808,70.8097,68.2226,69.1006,1963800.0],["2018-04-20",69.1085,69.5005,68.1206,68.7949,1242200.0],["2018-04-23",68.7086,69.767,68.5205,69.6102,1148100.0],["2018-04-24",69.72,70.8176,69.0379,69.3045,1082800.0],["2018-04-25",69.1242,70.1277,68.983,69.6338,974100.0],["2018-04-26",69.9238,70.9587,69.5005,69.767,1410500.0],["2018-04-27",69.7043,71.4134,69.6965,71.288,1150600.0],["2018-04-30",71.5075,71.5388,69.0457,69.2417,1946100.0],["2018-05-01",69.1712,69.7749,68.4813,69.524,962300.0],["2018-05-02",69.6808,69.916,68.591,68.9438,3442500.0],["2018-05-03",69.1242,69.7357,68.6459,69.477,1751000.0],["2018-05-04",69.2731,70.8254,68.9595,70.4961,955600.0],["2018-05-07",70.504,70.7078,69.9003,70.402,934000.0],["2018-05-08",70.6843,70.794,69.9473,70.3864,884100.0],["2018-05-09",70.6216,70.8803,69.7121,70.7078,1062800.0],["2018-05-10",70.7941,71.1704,70.5667,71.0057,503900.0],["2018-05-11",70.9038,71.8916,70.5196,71.6407,576900.0],["2018-05-14",71.6486,72.1895,71.3664,71.9308,462900.0],["2018-05-15",71.6956,71.9544,71.4918,71.876,1121800.0],["2018-05-16",72.0876,72.8011,72.0876,72.4796,559800.0],["2018-05-17",72.4091,72.8481,72.2836,72.6521,528500.0],["2018-05-18",72.7383,73.0363,72.1347,72.4169,645400.0],["2018-05-21",72.8481,73.4596,72.4639,73.3185,810200.0],["2018-05-22",73.7497,74.3377,71.8603,71.9544,2124200.0],["2018-05-23",71.6329,71.8759,70.99,71.4526,978000.0],["2018-05-24",71.2801,72.0798,70.6373,71.9308,599300.0],["2018-05-25",71.8289,72.1738,71.5075,71.7191,464300.0],["2018-05-29",71.3036,71.5545,70.4569,70.8411,618000.0],["2018-05-30",71.1233,72.3307,70.8568,71.8838,638600.0],["2018-05-31",71.7975,71.7975,70.7156,71.1782,1432400.0],["2018-06-01",71.3664,72.2836,71.1076,71.7113,504900.0],["2018-06-04",71.9308,73.1147,71.7348,72.8795,790300.0],["2018-06-05",72.8089,73.3969,72.6834,73.146,682200.0],["2018-06-06",73.3263,73.8751,73.1852,73.7967,592700.0],["2018-06-07",73.931,74.9107,73.8836,74.5946,890300.0],["2018-06-08",74.5077,74.7922,74.1364,74.7527,775700.0],["2018-06-11",74.7447,75.4637,74.5946,75.3057,605100.0],["2018-06-12",75.44,75.44,74.8949,75.1082,435100.0],["2018-06-13",75.2504,75.3294,74.3734,74.5472,487500.0],["2018-06-14",74.7685,74.9344,74.2628,74.3181,554900.0],["2018-06-15",74.247,75.203,73.8046,75.1082,1274800.0],["2018-06-18",74.5788,75.0371,74.2707,74.5077,563800.0],["2018-06-19",73.9626,74.3261,73.6387,74.1839,512300.0],["2018-06-20",74.3339,74.6974,73.5676,74.3181,422100.0],["2018-06-21",74.089,74.1206,72.9988,73.1489,484600.0],["2018-06-22",73.852,74.1048,73.3148,73.5044,1293200.0],["2018-06-25",73.2516,73.4728,72.351,72.8803,785300.0],["2018-06-26",73.0225,73.3148,72.6907,73.1252,607600.0],["2018-06-27",73.3859,73.9231,72.5406,72.6117,645600.0],["2018-06-28",72.5406,72.7539,72.0034,72.4695,1113700.0],["2018-06-29",72.6196,73.3069,72.5169,72.5169,769000.0],["2018-07-02",72.1771,72.2403,71.395,71.9006,527100.0],["2018-07-03",72.1534,72.4931,71.553,71.6715,497000.0],["2018-07-05",72.1219,72.2009,71.4029,72.193,730600.0],["2018-07-06",72.0192,72.2246,71.553,71.6873,1353400.0],["2018-07-09",71.9323,73.9784,71.9323,73.2674,803200.0],["2018-07-10",73.3069,73.8599,73.0541,73.8046,761100.0],["2018-07-11",73.4175,73.5913,72.5248,72.7302,572400.0],["2018-07-12",73.2674,73.457,72.5643,73.0146,452900.0],["2018-07-13",73.1805,74.0021,73.1568,73.6703,651400.0],["2018-07-16",73.9152,74.1443,73.299,73.6624,829600.0],["2018-07-17",73.6308,74.4999,73.0462,74.4051,798300.0],["2018-07-18",74.5077,74.9423,73.6387,74.7605,1442500.0],["2018-07-19",75.0766,77.1939,73.8915,76.8699,1606900.0],["2018-07-20",77.0279,77.9996,76.704,77.4703,1192700.0],["2018-07-23",77.4387,78.1103,77.3439,77.8733,944900.0],["2018-07-24",78.2209,78.6554,76.87,77.3282,1187500.0],["2018-07-25",77.2333,77.2965,75.598,76.6329,901700.0],["2018-07-26",76.9094,77.6521,76.862,77.1148,534000.0],["2018-07-27",76.9964,77.4467,76.2379,76.388,468000.0],["2018-07-30",76.2774,76.9015,76.0957,76.2458,695700.0],["2018-07-31",76.4354,77.0516,75.7007,76.8778,1378700.0],["2018-08-01",76.6961,76.9805,76.4196,76.7514,842600.0],["2018-08-02",76.5618,77.4704,76.4512,77.2887,708700.0],["2018-08-03",77.4309,78.0471,76.87,77.4546,357600.0],["2018-08-06",77.2413,77.8101,77.0675,77.7232,367800.0],["2018-08-07",77.2412,78.7028,77.2412,78.45,432600.0],["2018-08-08",78.2999,78.5922,78.1024,78.4737,507600.0],["2018-08-09",78.6633,78.8766,78.4263,78.5053,331800.0],["2018-08-10",78.0629,78.3236,77.3676,77.4466,489400.0],["2018-08-13",77.4467,77.5573,76.2616,76.3011,549500.0],["2018-08-14",76.7593,77.9049,76.7435,77.6363,534000.0],["2018-08-15",77.1938,77.7547,76.5776,77.5019,448500.0],["2018-08-16",77.9602,78.292,77.5336,77.7864,559400.0],["2018-08-17",77.897,78.2841,77.6521,78.1261,400700.0],["2018-08-20",78.1656,78.7028,78.1656,78.5922,553500.0],["2018-08-21",78.6554,78.9872,78.4421,78.8292,418600.0],["2018-08-22",78.8608,79.161,78.3315,78.4342,520700.0],["2018-08-23",78.5527,78.7739,78.2051,78.6791,377500.0],["2018-08-24",78.7186,78.8687,77.9602,78.3157,412800.0],["2018-08-27",78.7028,79.0267,78.3868,78.8766,403200.0],["2018-08-28",78.8134,79.1926,78.6001,78.6949,645000.0],["2018-08-29",78.7423,79.2479,77.9997,79.0978,563400.0],["2018-08-30",78.9082,79.2084,77.9918,78.2762,387700.0],["2018-08-31",78.2525,78.9398,78.1024,78.8845,577800.0],["2018-09-04",78.7344,79.2005,78.3947,79.1531,645500.0],["2018-09-05",79.0978,79.9905,79.0978,79.8799,602000.0],["2018-09-06",80.0868,80.7632,80.0868,80.5563,494900.0],["2018-09-07",80.3892,80.978,80.1346,80.6757,659800.0],["2018-09-10",81.1053,81.5111,80.8348,81.0019,515200.0],["2018-09-11",80.8348,81.5111,80.5722,81.1451,503400.0],["2018-09-12",81.169,81.5509,80.7075,80.9223,468400.0],["2018-09-13",81.1212,81.1531,80.5643,80.8666,425400.0],["2018-09-14",80.9223,81.2406,80.6438,81.0815,497300.0],["2018-09-17",80.986,81.0257,79.9913,80.1107,537500.0],["2018-09-18",79.7765,80.6518,79.5378,80.612,557800.0],["2018-09-19",80.8268,80.9143,80.2221,80.3892,451800.0],["2018-09-20",80.5483,80.9621,79.9038,80.7711,569400.0],["2018-09-21",80.9939,81.3122,80.2937,80.4767,1401300.0],["2018-09-24",80.3653,80.3653,79.0842,79.0842,702300.0],["2018-09-25",79.315,79.315,78.5591,78.5909,675000.0],["2018-09-26",78.9331,79.689,78.6785,79.14,480400.0],["2018-09-27",79.0763,79.7049,78.6864,79.132,450600.0],["2018-09-28",78.9729,79.3866,78.8058,79.0922,509800.0],["2018-10-01",79.2513,79.3946,78.8058,78.9967,786300.0],["2018-10-02",78.8535,79.9277,78.6944,79.6253,843000.0],["2018-10-03",79.8322,80.063,77.9464,77.9464,1048000.0],["2018-10-04",77.9623,77.9623,77.3576,77.7793,616900.0],["2018-10-05",77.6759,79.0126,77.6759,78.9569,890100.0],["2018-10-08",78.5273,79.5139,78.4238,79.3627,786500.0],["2018-10-09",79.4184,79.5696,77.9782,78.0419,645700.0],["2018-10-10",77.9384,78.6148,76.8245,76.8961,716800.0],["2018-10-11",76.9438,77.4292,75.3763,75.3922,1048800.0],["2018-10-12",76.4903,76.6335,74.9864,75.4718,1373900.0],["2018-10-15",75.5355,77.2939,75.2888,76.5858,1029800.0],["2018-10-16",76.9438,77.4053,76.0765,77.2303,948800.0],["2018-10-17",77.0711,77.0791,74.6681,75.7025,1309400.0],["2018-10-18",75.7105,80.4529,74.4931,80.2221,2870500.0],["2018-10-19",80.5085,81.7657,80.0391,80.6359,1683600.0],["2018-10-22",80.6677,80.8427,78.9967,80.1982,1128500.0],["2018-10-23",79.3946,80.5165,78.6944,80.0232,984600.0],["2018-10-24",79.8322,80.986,79.0683,79.2195,807100.0],["2018-10-25",79.5537,81.0974,79.3707,80.047,1123500.0],["2018-10-26",79.5378,79.6492,77.7554,78.4238,1392100.0],["2018-10-29",79.124,80.3494,78.6068,79.3707,888500.0],["2018-10-30",77.3257,78.7102,77.3257,78.2408,2080800.0],["2018-10-31",78.5591,78.7739,77.8111,77.9146,2719700.0],["2018-11-01",77.9225,78.3999,77.4929,77.843,1697200.0],["2018-11-02",78.6307,79.4741,76.7131,77.1984,2888800.0],["2018-11-05",76.9597,78.5352,76.7688,78.0419,2631400.0],["2018-11-06",77.9703,78.8058,77.9464,78.4238,1013100.0],["2018-11-07",78.6148,79.9675,78.1851,79.9356,1115800.0],["2018-11-08",79.5935,81.0019,79.5935,80.429,973700.0],["2018-11-09",80.246,80.7712,79.7765,80.055,1083700.0],["2018-11-12",80.2221,80.7393,79.6731,79.8004,686300.0],["2018-11-13",80.2301,81.5668,79.864,80.6916,705800.0],["2018-11-14",81.0178,81.9488,80.5404,81.0576,1014500.0],["2018-11-15",80.4926,80.9382,78.9729,80.8348,1067900.0],["2018-11-16",80.3733,81.6464,80.3653,81.4872,2430600.0],["2018-11-19",80.9462,81.4634,80.1982,80.8905,1061200.0],["2018-11-20",80.4131,80.6438,78.949,79.1877,1010400.0],["2018-11-21",79.7924,80.0391,79.0763,79.5776,773400.0],["2018-11-23",79.1718,79.7845,78.766,79.3468,235800.0],["2018-11-26",80.2142,80.6757,79.4025,80.5165,812100.0],["2018-11-27",80.5881,81.1849,80.246,81.169,507000.0],["2018-11-28",81.2406,82.6569,81.1769,82.6569,589400.0],["2018-11-29",82.2829,82.5057,81.6384,82.0283,564700.0],["2018-11-30",82.0283,82.5933,81.7817,82.5217,1002000.0],["2018-12-03",82.9354,83.1184,81.352,82.9116,1415000.0],["2018-12-04",83.2457,84.2563,81.9249,82.1477,1369400.0],["2018-12-06",81.8272,81.8993,78.4297,80.9698,1163500.0],["2018-12-07",80.8256,81.5948,79.5275,79.7599,972600.0],["2018-12-10",79.9121,79.9121,78.0451,79.5836,688000.0],["2018-12-11",80.1685,80.5371,78.9586,79.4153,1056800.0],["2018-12-12",80.2406,80.7695,80.0804,80.2166,1023100.0],["2018-12-13",80.1285,80.6894,79.4554,80.2166,598800.0],["2018-12-14",79.9121,80.465,78.7983,79.2471,571000.0],["2018-12-17",79.1349,79.199,76.8592,77.324,975500.0],["2018-12-18",77.6685,78.4538,76.4586,77.0916,891700.0],["2018-12-19",77.332,78.5259,75.5211,75.9538,840600.0],["2018-12-20",75.5852,76.0659,74.3592,75.1605,1467400.0],["2018-12-21",75.0403,76.3464,74.5755,74.6877,1497600.0],["2018-12-24",74.4393,74.8881,72.9489,73.598,583300.0],["2018-12-26",73.9746,75.9858,73.0451,75.9698,661600.0],["2018-12-27",75.2486,76.2823,74.0066,76.2823,770700.0],["2018-12-28",76.6028,77.4441,75.8336,76.5307,673000.0],["2018-12-31",76.8432,77.2198,76.1941,76.9393,600900.0],["2019-01-02",76.1941,76.755,75.6413,75.9538,779300.0],["2019-01-03",75.6573,76.0339,74.4954,74.7438,926300.0],["2019-01-04",75.3128,75.8737,74.832,75.1525,898200.0],["2019-01-07",75.1284,76.3945,74.9682,75.8176,838500.0],["2019-01-08",76.3704,76.8993,75.4169,76.2422,704000.0],["2019-01-09",76.9233,77.6044,76.5227,77.0916,1188400.0],["2019-01-10",76.8192,77.8608,76.5307,77.7727,671200.0],["2019-01-11",77.5563,77.7726,76.6749,77.0515,711200.0],["2019-01-14",76.5146,76.9954,76.0018,76.3384,1065700.0],["2019-01-15",76.2743,77.5964,76.2503,77.4682,899600.0],["2019-01-16",77.0435,77.372,76.6909,76.9634,726100.0],["2019-01-17",76.6829,77.7887,76.4586,77.7727,813200.0],["2019-01-18",78.0531,78.5099,77.2598,78.4698,969300.0],["2019-01-22",77.8528,78.2615,76.8833,77.5563,1347900.0],["2019-01-23",77.7086,78.0371,76.9393,77.6124,425400.0],["2019-01-24",77.5884,77.5884,76.0098,76.5547,730500.0],["2019-01-25",77.1958,77.6525,76.8111,77.5644,773600.0],["2019-01-28",77.1557,77.6685,76.6429,77.6525,712900.0],["2019-01-29",77.7647,78.8224,77.364,78.7823,828600.0],["2019-01-30",78.9906,79.7278,78.6461,79.6717,856900.0],["2019-01-31",79.5596,80.0564,79.1189,79.9842,1313900.0],["2019-02-01",79.9602,80.8656,79.5996,80.8336,1019800.0],["2019-02-04",80.7454,81.4746,79.5435,81.2422,2440600.0],["2019-02-05",81.731,82.1878,80.7695,82.1878,1382800.0],["2019-02-06",82.2118,82.4281,81.8031,82.1557,1064100.0],["2019-02-07",82.0996,82.7887,81.3785,82.4281,1025400.0],["2019-02-08",82.0435,82.4682,82.0435,82.4041,1004700.0],["2019-02-11",82.6685,83.0611,82.3961,83.0211,681300.0],["2019-02-12",83.5419,84.6397,83.2935,84.5756,994700.0],["2019-02-13",84.7358,85.0323,84.4394,84.9041,1310700.0],["2019-02-14",84.5996,84.9842,84.3753,84.6878,910500.0],["2019-02-15",85.2887,86.2182,84.9442,86.2102,1227200.0],["2019-02-19",86.2983,87.973,85.9938,87.4842,1482400.0],["2019-02-20",87.7727,87.7887,86.683,87.4282,1750300.0],["2019-02-21",87.1958,88.3817,86.7711,88.0612,1154500.0],["2019-02-22",88.4137,88.7903,88.1172,88.7903,1073500.0],["2019-02-25",89.2311,89.8881,87.7807,87.8529,1223700.0],["2019-02-26",88.606,89.1509,87.8769,87.981,841200.0],["2019-02-27",87.7647,88.1333,86.8112,87.4682,898000.0],["2019-02-28",87.3721,87.5724,86.6349,87.1637,1430600.0],["2019-03-01",87.7086,87.7246,86.4826,87.4602,917400.0],["2019-03-04",87.7406,88.0772,86.2663,86.9474,903500.0],["2019-03-05",87.2278,87.4762,86.5788,86.8031,754900.0],["2019-03-06",87.0676,87.0676,86.2022,86.3785,782500.0],["2019-03-07",86.276,86.4939,85.7272,86.2276,1348000.0],["2019-03-08",85.9048,86.2276,85.1946,85.4932,695500.0],["2019-03-11",85.4609,85.929,85.2672,85.8321,850800.0],["2019-03-12",86.0823,86.5584,85.8725,86.1227,1133500.0],["2019-03-13",86.397,86.8247,86.1388,86.4858,552100.0],["2019-03-14",86.2114,86.6149,85.7514,86.4293,703200.0],["2019-03-15",86.1872,86.857,85.8241,86.389,3135300.0],["2019-03-18",86.4939,87.1072,86.2437,86.5988,839000.0],["2019-03-19",86.8005,87.2363,86.1388,86.5181,734400.0],["2019-03-20",86.2518,87.2847,86.2518,86.5504,600100.0],["2019-03-21",86.502,88.2773,86.2921,88.0433,608100.0],["2019-03-22",87.551,88.2289,86.6956,86.736,562900.0],["2019-03-25",86.7118,87.8819,86.397,87.2282,814000.0],["2019-03-26",87.89,88.2612,87.543,88.1078,506200.0],["2019-03-27",88.2935,88.6728,87.8658,88.3822,574200.0],["2019-03-28",88.7696,89.6089,88.6566,89.5766,512700.0],["2019-03-29",89.8994,90.5127,89.6492,90.4078,924900.0],["2019-04-01",90.9323,91.3601,90.5208,91.2713,624800.0],["2019-04-02",91.0131,91.2471,90.5127,90.779,800800.0],["2019-04-03",90.9485,91.231,90.5854,90.8678,1108500.0],["2019-04-04",91.1825,91.6829,90.8678,91.6587,823500.0],["2019-04-05",91.8039,92.966,91.6748,92.9176,585400.0],["2019-04-08",92.619,92.6512,91.8846,92.3285,596800.0],["2019-04-09",91.9976,91.9976,91.005,91.2471,676800.0],["2019-04-10",91.3843,91.5295,90.4643,91.005,632000.0],["2019-04-11",91.2229,91.2229,90.7145,90.8516,666200.0],["2019-04-12",91.1906,91.2148,90.3836,91.0373,692000.0],["2019-04-15",91.1906,91.3358,90.6902,90.9808,551600.0],["2019-04-16",91.4165,91.5053,90.8839,91.2551,511600.0],["2019-04-17",91.7313,91.7313,90.8032,90.8516,679800.0],["2019-04-18",90.2222,90.3836,84.7588,85.0978,2153300.0],["2019-04-22",84.7588,84.9202,82.8705,83.6452,1295800.0],["2019-04-23",83.5645,85.2592,82.588,84.9202,1281700.0],["2019-04-24",84.9929,85.2188,83.6775,84.3634,750200.0],["2019-04-25",84.0729,84.0729,82.7413,83.5806,856600.0],["2019-04-26",83.7662,83.8711,83.0803,83.5887,599300.0],["2019-04-29",83.4515,83.7097,82.7575,82.7655,874200.0],["2019-04-30",82.6526,82.7817,82.0957,82.7494,885300.0],["2019-05-01",82.7655,82.7817,81.0063,81.0628,688900.0],["2019-05-02",80.9417,83.3708,80.4252,82.3136,2754000.0],["2019-05-03",82.7413,82.9754,81.6842,82.4105,1268700.0],["2019-05-06",81.3372,82.0473,80.9821,81.7972,836200.0],["2019-05-07",81.2645,81.6842,79.36,79.9653,913300.0],["2019-05-08",79.9007,79.9249,78.9323,79.5053,1142900.0],["2019-05-09",79.005,79.6425,78.4239,79.5053,858400.0],["2019-05-10",79.4085,79.8927,78.1899,79.5941,690300.0],["2019-05-13",78.5853,78.7387,77.9639,78.3029,877300.0],["2019-05-14",78.3029,78.7144,77.7783,78.085,899300.0],["2019-05-15",77.625,77.8671,76.8341,77.8106,682100.0],["2019-05-16",78.0527,79.1906,77.6976,78.7225,775200.0],["2019-05-17",78.0688,79.2228,78.0688,79.1583,1030700.0],["2019-05-20",78.9081,79.5376,78.6014,79.3358,935900.0],["2019-05-21",79.5133,80.8691,79.3681,80.5463,817600.0],["2019-05-22",80.5705,81.3291,80.2961,80.7158,739900.0],["2019-05-23",80.3688,80.4737,78.9646,79.2793,566400.0],["2019-05-24",79.6344,79.7797,78.666,79.5618,399500.0],["2019-05-28",79.707,79.9168,78.4481,78.4481,681600.0],["2019-05-29",78.4965,79.0372,78.0527,78.9242,641400.0],["2019-05-30",79.1502,79.8362,78.892,79.812,539600.0],["2019-05-31",78.9807,79.8765,78.8436,79.812,812000.0],["2019-06-03",79.9411,80.7481,79.5053,80.0702,782500.0],["2019-06-04",80.5463,81.4501,80.3284,81.4098,542600.0],["2019-06-05",81.9101,81.9424,80.8772,81.6842,715200.0],["2019-06-06",81.9062,82.3046,81.5809,81.8411,562300.0],["2019-06-07",82.2558,83.8658,82.0119,83.1746,890500.0],["2019-06-10",83.4023,84.004,82.4347,82.9144,430000.0],["2019-06-11",83.3617,83.7276,83.1015,83.6706,445800.0],["2019-06-12",83.8414,84.1341,83.1584,83.2966,502800.0],["2019-06-13",83.5649,84.1016,83.1828,83.63,456700.0],["2019-06-14",83.9552,83.9552,83.0364,83.695,366300.0],["2019-06-17",83.8251,84.1504,83.0933,83.2559,418700.0],["2019-06-18",83.4836,84.0122,83.4836,83.6869,298000.0],["2019-06-19",83.7032,83.9796,82.4591,83.5812,448600.0],["2019-06-20",84.0853,84.5163,83.5568,84.3943,550100.0],["2019-06-21",84.8741,84.931,84.004,84.5488,1283900.0],["2019-06-24",84.3943,84.8497,83.9146,84.5244,553000.0],["2019-06-25",84.4431,84.4431,83.5405,84.0528,1006600.0],["2019-06-26",83.9634,84.2317,82.8819,82.8982,513100.0],["2019-06-27",82.9388,83.7682,82.8331,83.6218,471700.0],["2019-06-28",83.8739,84.4838,83.5405,84.2236,970500.0],["2019-07-01",84.8578,85.4839,84.3943,85.0611,536500.0],["2019-07-02",85.2237,85.2806,84.1585,85.0936,689000.0],["2019-07-03",85.2481,86.3295,85.2318,86.3133,456800.0],["2019-07-05",86.11,86.2645,85.2969,85.8661,406800.0],["2019-07-08",85.6547,86.1344,85.3945,85.4839,496900.0],["2019-07-09",85.2725,85.3701,84.5,84.6952,920200.0],["2019-07-10",84.8578,85.2318,84.5651,84.7196,625500.0],["2019-07-11",84.8009,84.8985,84.2561,84.4838,716500.0],["2019-07-12",84.6464,85.7116,84.6464,85.7116,682900.0],["2019-07-15",85.7035,85.9311,84.6301,85.2237,650000.0],["2019-07-16",85.5815,86.0043,85.1586,85.6628,682800.0],["2019-07-17",85.3375,85.801,82.9144,83.1177,1016300.0],["2019-07-18",81.3126,81.5321,78.4991,79.3692,2233400.0],["2019-07-19",79.2066,79.4668,77.3282,77.3933,1403900.0],["2019-07-22",77.3933,78.2146,76.9949,77.8974,1181200.0],["2019-07-23",78.0357,78.9708,77.3282,78.8732,981200.0],["2019-07-24",78.9383,79.727,78.4666,79.1171,837100.0],["2019-07-25",79.1171,79.7107,78.8163,79.2554,982000.0],["2019-07-26",79.3936,79.9303,79.1578,79.6131,549600.0],["2019-07-29",79.605,80.1336,79.3611,79.9709,475700.0],["2019-07-30",79.849,79.9791,79.2879,79.6294,625700.0],["2019-07-31",79.5969,80.0522,78.4585,78.9708,1148800.0],["2019-08-01",78.8732,79.0521,76.4338,76.8648,1006500.0],["2019-08-02",76.6615,76.9054,74.9295,74.9702,920200.0],["2019-08-05",74.2303,74.2303,72.5715,73.2464,1445900.0],["2019-08-06",73.661,74.7344,72.7503,74.5799,951300.0],["2019-08-07",73.5797,73.9944,72.9048,73.6123,1034000.0],["2019-08-08",73.8887,74.8076,73.7505,74.7344,829700.0],["2019-08-09",74.8401,74.9296,73.3927,74.3441,682400.0],["2019-08-12",73.8399,74.1733,72.5633,72.5796,455500.0],["2019-08-13",72.2137,74.7832,72.0592,74.092,593500.0],["2019-08-14",73.0431,73.3033,72.2381,72.3031,750700.0],["2019-08-15",72.4739,72.7748,71.49,72.2462,662700.0],["2019-08-16",72.8317,73.3033,72.5471,73.0106,859000.0],["2019-08-19",73.9944,73.9944,73.3033,73.4659,536800.0],["2019-08-20",73.222,73.3602,72.6203,72.8154,522200.0],["2019-08-21",73.6041,73.7668,72.4332,73.0512,512900.0],["2019-08-22",73.3521,73.5879,72.6284,73.0268,536700.0],["2019-08-23",72.6691,73.1081,71.0184,71.3355,834500.0],["2019-08-26",71.921,71.9291,70.9533,71.4087,516300.0],["2019-08-27",71.7909,72.3926,71.3436,71.4331,664700.0],["2019-08-28",71.1648,72.4251,71.1648,72.0429,642400.0],["2019-08-29",72.8479,73.2952,72.4576,72.8479,994500.0],["2019-08-30",73.3927,73.9294,73.1,73.4171,998200.0],["2019-09-03",73.2301,73.9701,72.8723,73.8318,780600.0],["2019-09-04",73.9863,74.6205,73.9863,74.4742,607800.0],["2019-09-05",75.0834,76.8791,74.9522,76.7151,924500.0],["2019-09-06",76.7889,77.4859,75.9034,77.3465,726500.0],["2019-09-09",77.5843,78.3714,77.4449,78.1746,621300.0],["2019-09-10",78.3222,79.6834,77.9861,79.6834,582100.0],["2019-09-11",79.5276,80.4049,78.765,80.3967,622300.0],["2019-09-12",80.8067,81.1265,79.8064,79.9621,686500.0],["2019-09-13",80.6509,81.2823,80.3721,80.9133,490800.0],["2019-09-16",80.3721,80.9871,79.872,80.2655,478600.0],["2019-09-17",80.1179,80.4295,79.5358,80.3475,408400.0],["2019-09-18",80.2573,80.5443,79.6916,80.4131,450800.0],["2019-09-19",80.5607,80.5607,79.3636,79.5522,605400.0],["2019-09-20",79.8884,80.8477,79.749,79.9458,1150400.0],["2019-09-23",79.6998,80.5525,79.5932,80.1672,822000.0],["2019-09-24",80.3557,80.6919,78.6338,78.7568,1069900.0],["2019-09-25",79.0766,80.2327,78.7568,80.1261,788000.0],["2019-09-26",80.1179,80.1179,78.9208,79.8884,558500.0],["2019-09-27",80.5771,81.1183,80.2245,81.1183,598100.0],["2019-09-30",81.2905,81.9792,80.9215,81.6595,707800.0],["2019-10-01",81.7989,82.0531,79.7162,79.7162,1069800.0],["2019-10-02",79.2406,79.2816,76.8299,77.3711,896100.0],["2019-10-03",77.1661,77.6089,76.1576,77.5843,457400.0],["2019-10-04",77.6991,78.8142,77.2317,78.6666,463100.0],["2019-10-07",78.4124,78.4124,77.5187,77.5187,535500.0],["2019-10-08",76.8135,76.8463,75.7722,75.887,663900.0],["2019-10-09",76.5675,76.7397,75.9526,76.4445,691600.0],["2019-10-10",76.5347,77.7155,76.4364,77.5023,633400.0],["2019-10-11",78.6092,80.3147,78.56,79.4374,638100.0],["2019-10-14",79.2078,79.8637,78.9126,79.3882,400100.0],["2019-10-15",79.4456,80.8149,79.3062,80.3065,762800.0],["2019-10-16",80.1098,80.8559,79.9212,80.1344,867700.0],["2019-10-17",80.2655,82.7418,80.2163,81.1183,1069100.0],["2019-10-18",81.1183,83.2666,80.6837,83.1026,917800.0],["2019-10-21",83.2092,83.8159,83.1518,83.5208,582700.0],["2019-10-22",83.529,85.0541,83.16,84.7097,634800.0],["2019-10-23",84.6441,85.6117,83.9553,85.4723,682500.0],["2019-10-24",85.6199,85.792,84.9311,85.3165,753500.0],["2019-10-25",84.0865,84.8409,83.4305,84.0537,711600.0],["2019-10-28",84.4719,85.2591,84.3817,84.9967,381200.0],["2019-10-29",84.7671,85.3739,84.3325,84.6687,561500.0],["2019-10-30",84.4473,84.8163,84.0455,84.6113,494800.0],["2019-10-31",84.5621,84.6687,83.2502,84.1111,930700.0],["2019-11-01",84.9147,86.0954,84.4801,85.8576,766400.0],["2019-11-04",86.2184,87.4074,86.038,87.2352,791100.0],["2019-11-05",87.2024,88.2765,87.1942,87.9321,545200.0],["2019-11-06",88.0633,88.3585,87.4484,88.3421,483600.0],["2019-11-07",88.7521,89.0309,87.0794,87.2597,721100.0],["2019-11-08",87.022,87.1614,86.3824,87.0384,543600.0],["2019-11-11",86.5464,87.3254,86.1036,86.9974,439600.0],["2019-11-12",86.6694,86.6858,85.6854,85.8494,699900.0],["2019-11-13",85.5788,85.8084,84.6851,85.5624,512700.0],["2019-11-14",85.0295,85.628,84.7261,85.1361,562700.0],["2019-11-15",85.628,86.0216,85.1607,85.956,1044200.0],["2019-11-18",85.8822,86.5054,85.5297,86.4152,762900.0],["2019-11-19",86.079,86.3988,85.5215,85.7428,559000.0],["2019-11-20",85.6117,85.7756,84.2505,84.7097,923400.0],["2019-11-21",85.1033,85.2263,84.0291,84.0947,595600.0],["2019-11-22",84.3571,85.0459,83.939,85.0377,472100.0],["2019-11-25",85.3001,85.4887,84.6605,85.2591,544400.0],["2019-11-26",85.464,85.7428,84.8655,85.6444,662500.0],["2019-11-27",85.751,86.3168,85.6444,86.2676,509100.0],["2019-11-29",86.1446,86.2594,85.4149,85.5788,304500.0],["2019-12-02",85.6772,86.3988,85.4149,85.8658,641400.0],["2019-12-03",84.7589,84.8163,84.1111,84.2177,479300.0],["2019-12-04",84.3817,85.6444,84.3817,85.0869,573600.0],["2019-12-05",85.5189,85.8493,84.5937,85.0646,443100.0],["2019-12-06",85.7171,86.1136,85.5684,85.6593,503600.0],["2019-12-09",85.6593,85.998,85.2298,85.808,640000.0],["2019-12-10",85.965,86.4028,85.5685,85.618,514400.0],["2019-12-11",85.7832,86.1467,85.2546,86.1136,494100.0],["2019-12-12",86.1467,87.4683,85.9319,87.3362,818800.0],["2019-12-13",87.3444,87.427,85.9732,86.8653,486400.0],["2019-12-16",87.5344,87.8648,86.8323,87.0223,743000.0],["2019-12-17",87.2123,88.4513,87.1379,87.4683,642400.0],["2019-12-18",87.7327,87.8731,86.9314,87.5592,865200.0],["2019-12-19",87.807,87.807,86.5267,86.8901,612000.0],["2019-12-20",87.1875,88.1044,86.8818,87.5509,1248900.0],["2019-12-23",87.9557,88.2531,87.1544,87.997,454100.0],["2019-12-24",87.9144,88.1539,87.047,87.1627,242200.0],["2019-12-26",87.4188,87.5592,86.7497,87.5592,366200.0],["2019-12-27",87.84,88.0796,87.1627,87.7574,407300.0],["2019-12-30",87.997,88.0713,87.3114,87.5757,297700.0],["2019-12-31",87.3857,87.8896,87.3197,87.7492,412700.0],["2020-01-02",88.0548,88.253,86.5762,87.4022,815100.0],["2020-01-03",86.3697,86.634,85.1306,86.1632,799100.0],["2020-01-06",85.428,85.7089,83.9908,84.3377,643500.0],["2020-01-07",84.0238,85.0811,83.239,84.0155,583100.0],["2020-01-08",84.0155,84.7259,83.7347,83.776,597300.0],["2020-01-09",83.9164,84.0651,82.7187,83.2721,707100.0],["2020-01-10",83.5942,83.6273,81.4301,81.6944,818500.0],["2020-01-13",81.6118,82.4791,80.8436,82.3552,711900.0],["2020-01-14",82.1983,82.7352,81.9339,82.603,871200.0],["2020-01-15",82.5947,83.2225,81.6944,82.0248,650900.0],["2020-01-16",82.4378,83.9164,82.2313,83.9081,714000.0],["2020-01-17",84.2551,84.9489,83.5447,84.9159,953200.0],["2020-01-21",84.3294,84.5029,83.4621,83.776,952400.0],["2020-01-22",84.0403,84.3211,82.5617,82.7765,447000.0],["2020-01-23",82.3304,82.9004,81.6944,82.7434,737400.0],["2020-01-24",82.8343,82.9334,80.6949,81.0088,657100.0],["2020-01-27",80.0919,80.1662,79.0345,79.431,754700.0],["2020-01-28",80.0258,80.3067,79.3072,79.778,566900.0],["2020-01-29",80.0176,80.8931,79.7863,80.2571,564400.0],["2020-01-30",79.4311,80.1497,78.9272,80.0258,533700.0],["2020-01-31",79.8688,80.0506,77.209,77.2916,851800.0],["2020-02-03",77.7873,78.9189,77.5477,77.8946,718200.0],["2020-02-04",79.2493,80.2571,78.7702,78.795,674500.0],["2020-02-05",79.4311,81.1575,79.398,80.9675,623400.0],["2020-02-06",81.4466,81.5126,79.0676,79.4228,693300.0],["2020-02-07",78.9437,79.1667,78.4068,78.7867,516500.0],["2020-02-10",78.7537,78.9354,78.002,78.5885,425800.0],["2020-02-11",78.6463,79.3567,78.3407,79.0593,492300.0],["2020-02-12",79.3567,79.9349,79.0594,79.7532,457000.0],["2020-02-13",79.3072,80.1002,79.0428,80.0919,464700.0],["2020-02-14",80.1084,80.1084,79.0346,79.6871,641800.0],["2020-02-18",79.5797,80.7114,79.2245,79.9267,1213800.0],["2020-02-19",82.603,84.2551,81.3722,82.0661,1383600.0],["2020-02-20",81.5126,82.5452,80.9509,82.2808,750500.0],["2020-02-21",81.7935,82.0991,79.2989,79.4724,2780100.0],["2020-02-24",77.8203,79.9515,77.1925,79.0676,1381200.0],["2020-02-25",79.2163,79.2163,75.9783,76.0278,1219100.0],["2020-02-26",76.9034,78.2994,74.4418,74.4914,1313600.0],["2020-02-27",73.4754,75.0862,71.6168,71.6251,1505900.0],["2020-02-28",69.9482,72.1455,69.7252,72.0629,1727800.0],["2020-03-02",72.3685,73.5828,69.9069,73.5497,1371800.0],["2020-03-03",73.0128,74.0949,70.3447,71.336,1415900.0],["2020-03-04",72.418,73.8223,70.766,73.7232,963500.0],["2020-03-05",71.6063,72.5064,70.3146,71.3813,1053500.0],["2020-03-06",69.4645,70.7229,67.3226,69.0478,1837000.0],["2020-03-09",65.4641,68.281,64.4724,66.7976,1892700.0],["2020-03-10",69.2395,71.6647,67.9227,71.6063,1270900.0],["2020-03-11",69.6312,71.2146,68.9228,69.9229,1495100.0],["2020-03-12",65.5558,68.8311,62.6889,65.3808,2101300.0],["2020-03-13",67.7226,68.2394,63.0722,66.0642,1604700.0],["2020-03-16",58.9719,62.1722,58.3385,59.1302,1459900.0],["2020-03-17",60.047,64.0557,58.7552,64.0473,1462700.0],["2020-03-18",60.0886,61.0637,50.7545,55.2966,1362900.0],["2020-03-19",54.5965,55.2715,51.9463,53.5964,1558700.0],["2020-03-20",54.3048,54.4131,45.854,46.1291,2418300.0],["2020-03-23",46.0291,46.2124,41.4037,41.912,2208100.0],["2020-03-24",43.8539,51.0545,43.5955,50.6795,1684100.0],["2020-03-25",50.7878,57.3217,49.9211,53.9881,1845500.0],["2020-03-26",54.2131,57.7218,52.913,57.2051,1615300.0],["2020-03-27",54.3465,55.7299,52.738,53.7214,1231300.0],["2020-03-30",53.7214,56.0049,52.8463,55.0715,1100000.0],["2020-03-31",54.5548,56.705,53.8298,56.1133,1885900.0],["2020-04-01",53.0047,53.6964,51.5962,52.288,1622400.0],["2020-04-02",51.6629,53.9548,49.5877,51.1712,1392500.0],["2020-04-03",50.9628,51.6629,48.2293,48.5543,1098000.0],["2020-04-06",51.3962,56.38,51.3962,55.9216,1535000.0],["2020-04-07",59.3886,60.6804,56.7967,57.8051,1431800.0],["2020-04-08",59.0802,61.3221,57.9551,61.0471,1202600.0],["2020-04-09",62.3972,63.5223,59.0802,59.7303,1845700.0],["2020-04-13",59.5136,59.6053,57.1884,59.4136,1366400.0],["2020-04-14",60.5137,62.0722,60.0803,61.8138,998100.0],["2020-04-15",59.3469,60.347,57.8801,59.6053,918800.0],["2020-04-16",59.3136,61.6304,58.8802,61.2387,1100700.0],["2020-04-17",63.3639,65.0141,61.4554,62.2138,1058600.0],["2020-04-20",61.3137,62.8555,60.547,60.9887,861300.0],["2020-04-21",59.3552,60.122,58.8052,59.2052,685000.0],["2020-04-22",60.397,61.1887,59.5136,60.7554,712000.0],["2020-04-23",61.5638,62.4805,60.572,60.922,725900.0],["2020-04-24",61.4554,62.9889,61.0304,62.5305,878300.0],["2020-04-27",63.0889,65.1391,62.7305,64.614,672100.0],["2020-04-28",65.8891,67.3059,65.6058,66.0225,828900.0],["2020-04-29",67.506,69.3811,66.9892,68.431,940000.0],["2020-04-30",67.4226,67.5393,65.2474,66.0725,1507700.0],["2020-05-01",64.4057,64.7474,62.1722,62.6639,815400.0],["2020-05-04",62.2138,63.2806,61.7221,63.0306,669000.0],["2020-05-05",63.6223,64.3224,62.3722,62.5055,864200.0],["2020-05-06",62.4972,63.4306,58.9969,60.5137,1249000.0],["2020-05-07",61.4888,63.2223,61.2638,61.4388,1081800.0],["2020-05-08",62.5222,63.889,62.3555,63.7056,690600.0],["2020-05-11",63.1139,63.8807,61.4554,63.3306,924600.0],["2020-05-12",63.3806,63.5806,61.8138,61.8138,970900.0],["2020-05-13",61.4304,61.4304,58.3385,58.8635,1010700.0],["2020-05-14",57.7134,59.1719,55.9383,59.1719,1157400.0],["2020-05-15",58.4718,61.2554,57.7801,60.9387,2073100.0],["2020-05-18",63.3389,65.2141,63.2222,64.4307,937700.0],["2020-05-19",64.3807,65.6142,63.4556,63.6723,794100.0],["2020-05-20",64.2473,65.2891,64.0723,64.3557,632900.0],["2020-05-21",63.9557,64.6891,62.8472,64.2974,640800.0],["2020-05-22",64.2473,64.5474,63.5389,64.3557,529200.0],["2020-05-26",66.4642,69.2478,66.2309,68.6227,936400.0],["2020-05-27",70.0895,72.8148,70.0895,72.7481,1002600.0],["2020-05-28",72.9398,73.2565,70.1229,70.2645,711500.0],["2020-05-29",69.5145,70.5979,68.7477,69.5145,910900.0],["2020-06-01",69.5978,71.1313,69.2644,70.6562,718000.0],["2020-06-02",71.4647,71.623,70.1979,70.7313,695900.0],["2020-06-03",71.7064,74.4566,71.123,74.2899,913700.0],["2020-06-04",73.4406,75.9128,72.4232,75.8791,1029100.0],["2020-06-05",79.1333,80.2684,77.1068,77.5945,902300.0],["2020-06-08",77.956,80.1591,77.6113,78.6371,913600.0],["2020-06-09",77.2834,77.5356,76.3668,77.0732,579300.0],["2020-06-10",77.2497,77.5272,74.4076,74.4245,690800.0],["2020-06-11",71.5739,72.3391,69.9006,70.2874,806800.0],["2020-06-12",72.5914,73.0118,70.3967,71.9691,818000.0],["2020-06-15",69.6904,72.8688,69.0009,71.9943,963200.0],["2020-06-16",74.9458,75.383,72.7932,74.4833,751200.0],["2020-06-17",74.4076,75.3073,73.4827,74.5758,695200.0],["2020-06-18",73.7602,75.1055,73.7602,74.1974,668000.0],["2020-06-19",75.6353,76.4929,73.4154,73.6424,2854000.0],["2020-06-22",73.4659,74.559,72.0448,73.7854,739100.0],["2020-06-23",74.601,75.198,73.5668,74.3656,638800.0],["2020-06-24",73.4827,73.6508,70.5313,71.1955,818600.0],["2020-06-25",70.691,71.8514,70.0352,71.5235,581200.0],["2020-06-26",71.3721,71.9187,70.0604,70.3463,1290300.0],["2020-06-29",71.431,73.4406,70.8844,73.1716,734000.0],["2020-06-30",72.9025,73.5247,71.9775,73.1211,852700.0],["2020-07-01",73.0202,73.5079,72.1289,72.2298,760900.0],["2020-07-02",73.5583,74.8196,72.3895,73.0202,696900.0],["2020-07-06",74.1722,74.4665,72.852,73.5331,443400.0],["2020-07-07",72.6502,73.6592,72.5745,73.0202,562800.0],["2020-07-08",73.0791,73.3313,71.6832,72.4316,512300.0],["2020-07-09",72.0532,72.2887,70.3547,71.0106,670400.0],["2020-07-10",71.4226,72.0869,70.5313,71.9607,479800.0],["2020-07-13",72.4148,73.4322,71.4562,71.5823,682000.0],["2020-07-14",71.0105,72.625,70.7078,72.4568,727200.0],["2020-07-15",73.7686,74.4412,72.8604,74.2142,544200.0],["2020-07-16",73.8947,74.6599,73.7517,74.5337,454600.0],["2020-07-17",75.0467,75.0467,73.5499,73.8779,452100.0],["2020-07-20",73.3313,73.6424,72.398,73.18,572400.0],["2020-07-21",73.2136,74.7776,73.2136,73.6845,531600.0],["2020-07-22",73.5668,75.1224,73.2893,74.9205,496900.0],["2020-07-23",74.4497,75.2569,74.0713,74.3824,568300.0],["2020-07-24",74.3656,75.6605,74.0376,74.5337,669000.0],["2020-07-27",74.0545,75.5932,73.1884,75.198,760900.0],["2020-07-28",75.5344,75.8875,74.3067,75.0046,716700.0],["2020-07-29",75.1223,77.1572,75.1223,77.0647,740200.0],["2020-07-30",76.0137,77.5945,73.9031,76.0809,1009800.0],["2020-07-31",76.2575,77.1068,75.1476,75.8035,1644800.0],["2020-08-03",76.2911,76.8797,75.795,76.4004,791800.0],["2020-08-04",76.1566,76.7116,75.8539,76.678,687200.0],["2020-08-05",77.6113,77.9897,77.0984,77.7206,655200.0],["2020-08-06",77.4684,78.0317,76.8293,77.5525,500600.0],["2020-08-07",77.2245,78.0233,76.9722,77.9897,559000.0],["2020-08-10",78.0065,79.251,77.6449,79.0996,577500.0],["2020-08-11",79.9405,81.2018,79.6798,80.1087,758600.0],["2020-08-12",80.6888,81.6054,80.1843,81.454,786500.0],["2020-08-13",80.6804,80.8486,78.9062,79.3435,487300.0],["2020-08-14",79.2678,80.1171,79.2089,79.5116,406000.0],["2020-08-17",79.8816,80.1087,79.0071,79.2258,463100.0],["2020-08-18",79.1417,79.6041,78.6035,78.6708,504300.0],["2020-08-19",78.738,78.9903,78.0149,78.2335,459200.0],["2020-08-20",77.4683,78.1578,77.317,77.544,520300.0],["2020-08-21",77.5356,78.6371,77.1236,78.4353,850400.0],["2020-08-24",78.9903,80.3272,78.7464,79.8732,845500.0],["2020-08-25",80.26,80.3945,78.9062,79.4612,567000.0],["2020-08-26",79.2089,80.0078,78.8726,79.3519,550900.0],["2020-08-27",79.3519,79.7471,78.3765,78.7464,410700.0],["2020-08-28",78.9903,79.7891,78.5362,79.7807,482700.0],["2020-08-31",80.6552,80.7225,78.7801,79.4107,1200900.0],["2020-09-01",78.9735,80.7309,78.3176,80.4366,728900.0],["2020-09-02",80.075,83.6234,80.075,83.4889,1083700.0],["2020-09-03",83.7008,83.7008,81.5309,82.0819,1133700.0],["2020-09-04",82.7006,83.1583,81.2173,82.6159,608200.0],["2020-09-08",81.853,83.7008,81.1919,82.6921,1351100.0],["2020-09-09",83.1159,85.0739,82.7345,84.4806,767300.0],["2020-09-10",84.7433,85.0909,83.1244,83.7177,1150200.0],["2020-09-11",84.0059,85.4299,83.811,85.2349,855000.0],["2020-09-14",88.3795,88.3795,86.7606,87.32,1043600.0],["2020-09-15",87.6676,88.4813,86.0487,86.3199,1056700.0],["2020-09-16",86.7437,86.8115,85.1502,85.913,733800.0],["2020-09-17",85.218,86.8624,84.7518,86.3114,682400.0],["2020-09-18",85.6757,87.4811,85.5655,86.5064,1252400.0],["2020-09-21",85.2689,85.5486,81.3953,81.8361,1117200.0],["2020-09-22",82.0988,83.1583,81.336,81.7343,927200.0],["2020-09-23",82.2345,82.2345,80.0731,80.2426,1658100.0],["2020-09-24",80.2256,81.2004,79.2763,79.6238,738600.0],["2020-09-25",79.1152,80.4714,78.6745,79.7594,754800.0],["2020-09-28",80.7935,81.6496,80.3782,81.1495,715000.0],["2020-09-29",81.319,81.319,80.1917,80.3019,534700.0],["2020-09-30",80.6494,81.3699,79.912,80.6664,778100.0],["2020-10-01",81.1072,81.8869,79.8612,80.4969,673400.0],["2020-10-02",79.2509,81.5309,79.2509,81.2427,576900.0],["2020-10-05",82.1582,82.921,81.6242,82.5565,717900.0],["2020-10-06",82.6667,84.0144,81.5394,81.8106,522700.0],["2020-10-07",82.7091,84.2772,82.7091,83.7008,506300.0],["2020-10-08",84.0398,85.7774,83.7432,85.7351,657300.0],["2020-10-09",86.0995,86.7267,85.0146,85.0909,665200.0],["2020-10-12",84.9976,85.5994,84.5908,84.9553,596500.0],["2020-10-13",84.523,85.1163,84.15,84.6755,484900.0],["2020-10-14",84.7688,86.0995,84.7688,85.5486,709000.0],["2020-10-15",84.8281,86.3708,84.523,85.8452,910600.0],["2020-10-16",85.8961,86.2605,85.3282,85.5401,733800.0],["2020-10-19",85.6757,86.9132,85.1756,85.2774,999900.0],["2020-10-20",85.8876,87.8032,85.7944,86.3284,886000.0],["2020-10-21",86.7946,87.5828,86.1504,86.4725,952000.0],["2020-10-22",85.1756,86.4131,81.1495,82.031,1411700.0],["2020-10-23",82.7515,84.0653,82.3023,83.7262,914400.0],["2020-10-26",82.8447,82.904,79.9544,80.8867,941700.0],["2020-10-27",80.9461,81.3106,79.4289,79.5645,719700.0],["2020-10-28",78.1066,78.683,75.7927,76.0215,869400.0],["2020-10-29",76.2843,77.8523,75.9791,76.547,719200.0],["2020-10-30",76.3945,76.9454,75.4282,76.6487,922000.0],["2020-11-02",78.0897,79.2848,77.7167,79.2678,754000.0],["2020-11-03",80.3782,83.6584,80.3189,83.1922,882700.0],["2020-11-04",83.0651,83.3024,80.3273,80.3613,936400.0],["2020-11-05",81.3529,83.1668,81.3445,81.5564,685300.0],["2020-11-06",81.87,81.9632,80.1409,80.2426,536300.0],["2020-11-09",84.9722,88.5237,83.3363,83.4804,1176700.0],["2020-11-10",83.6838,85.7689,83.4719,84.6077,727500.0],["2020-11-11",85.0739,85.5486,82.6582,82.76,883000.0],["2020-11-12",82.3955,82.6413,80.7342,81.3106,599500.0],["2020-11-13",82.1582,84.2094,81.9886,83.9381,446900.0],["2020-11-16",85.3367,85.413,83.1838,84.3958,739100.0],["2020-11-17",83.3533,83.7008,81.6666,83.472,563600.0],["2020-11-18",83.5737,85.3112,83.4974,83.616,957600.0],["2020-11-19",83.1838,83.4042,81.7768,83.0651,751400.0],["2020-11-20",83.0651,83.1244,81.7174,82.1836,714400.0],["2020-11-23",82.7769,83.2855,81.6835,82.3192,588400.0],["2020-11-24",83.6414,86.0571,82.8193,85.7435,861100.0],["2020-11-25",85.1756,85.3621,83.2346,83.8703,697200.0],["2020-11-27",83.7856,84.0822,82.7261,83.3702,270600.0],["2020-11-30",83.0736,83.4804,81.8361,83.3787,1978900.0],["2020-12-01",84.506,86.9725,83.8618,86.1758,826300.0],["2020-12-02",83.0142,83.9127,81.9378,82.2005,1130100.0],["2020-12-03",82.0467,83.508,81.8673,83.1149,664800.0],["2020-12-04",83.0551,84.0037,83.0124,83.9609,609200.0],["2020-12-07",83.5166,84.1233,83.0978,83.9609,789900.0],["2020-12-08",83.4909,83.884,82.4142,82.5936,856600.0],["2020-12-09",82.8073,83.7644,82.2091,83.7046,1161400.0],["2020-12-10",83.5337,83.79,82.1834,82.9269,591000.0],["2020-12-11",82.6278,83.5678,82.2091,82.944,829700.0],["2020-12-14",83.6277,84.5164,81.8587,81.8843,608100.0],["2020-12-15",82.2176,82.8073,81.2349,82.5424,626400.0],["2020-12-16",82.662,83.4824,82.0211,82.4655,666900.0],["2020-12-17",82.8842,83.6362,82.0895,82.85,715700.0],["2020-12-18",82.9269,83.6875,82.3116,83.3457,1725300.0],["2020-12-21",81.8416,83.3628,80.406,83.2004,692900.0],["2020-12-22",83.0209,84.6531,82.8842,84.2942,675900.0],["2020-12-23",84.5762,85.7384,84.2173,84.9437,585200.0],["2020-12-24",85.2855,85.3453,84.0806,84.9095,149500.0],["2020-12-28",85.6957,86.7212,85.3112,85.4906,446800.0],["2020-12-29",85.4906,85.9179,84.1746,84.4224,429200.0],["2020-12-30",84.6446,85.8239,84.4309,85.1231,401700.0],["2020-12-31",85.1488,85.9093,84.6446,85.8239,515500.0],["2021-01-04",86.3794,86.3794,83.132,84.1233,910400.0],["2021-01-05",84.0977,85.3282,83.4738,84.901,793500.0],["2021-01-06",85.0206,88.5756,84.5164,88.285,966600.0],["2021-01-07",88.4559,88.8661,87.1912,88.6525,768900.0],["2021-01-08",88.9345,89.02,87.3108,88.3107,735200.0],["2021-01-11",87.5758,90.2591,87.2852,89.8233,1028900.0],["2021-01-12",89.6182,92.763,89.2251,92.5493,887100.0],["2021-01-13",92.122,92.4553,90.1138,90.4898,748100.0],["2021-01-14",90.9086,91.3017,89.6609,89.6865,542600.0],["2021-01-15",89.5925,89.6011,86.9006,87.2937,979600.0],["2021-01-19",87.4476,87.7809,84.6873,85.0719,732800.0],["2021-01-20",84.8241,86.0803,83.9609,85.465,875800.0],["2021-01-21",85.3881,87.5928,85.3881,87.3536,941400.0],["2021-01-22",86.5588,87.0801,85.6871,86.8579,701900.0],["2021-01-25",86.7212,87.3878,85.4565,86.4819,961300.0],["2021-01-26",86.7297,87.2083,85.4564,86.7383,664200.0],["2021-01-27",85.5162,85.8751,82.2091,84.4309,1228600.0],["2021-01-28",85.1573,85.7384,82.7817,82.85,906300.0],["2021-01-29",82.6706,83.3884,80.0043,80.2265,2699900.0],["2021-02-01",80.4572,81.5682,80.0385,80.9187,759600.0],["2021-02-02",81.3374,83.7473,81.0725,83.2944,896600.0],["2021-02-03",82.8586,84.5335,82.4056,84.1062,489200.0],["2021-02-04",84.6019,85.8495,84.0891,85.8068,707000.0],["2021-02-05",86.311,86.9434,85.6102,86.8664,569500.0],["2021-02-08",87.1656,88.5585,86.9434,88.5158,682400.0],["2021-02-09",88.5756,89.1139,87.9945,88.5841,648300.0],["2021-02-10",88.9858,89.1225,87.533,88.1141,557300.0],["2021-02-11",88.1141,88.2167,85.7982,85.9093,718700.0],["2021-02-12",85.1317,86.5076,84.3113,84.8753,897200.0],["2021-02-16",85.5248,87.7039,85.1915,87.0972,858100.0],["2021-02-17",86.5246,86.6528,83.9439,84.5506,1103400.0],["2021-02-18",83.9524,86.875,83.9524,86.3794,945300.0],["2021-02-19",86.969,87.9347,85.7384,87.4732,921300.0],["2021-02-22",86.7041,89.772,86.6784,89.3618,850900.0],["2021-02-23",89.7293,90.9086,89.0798,89.6011,1035100.0],["2021-02-24",89.6011,91.4896,89.1823,90.8487,676800.0],["2021-02-25",90.8487,91.5409,89.5925,90.0625,552100.0],["2021-02-26",90.7547,91.4982,89.6181,90.0283,1511200.0],["2021-03-01",90.9171,93.2672,90.7206,92.5579,1033900.0],["2021-03-02",92.3869,93.9337,91.0624,93.3099,948100.0],["2021-03-03",93.6175,96.3179,93.3868,94.2413,977100.0],["2021-03-04",93.9271,95.494,91.1291,92.6271,983800.0],["2021-03-05",93.6172,97.4311,93.1092,97.0695,864900.0],["2021-03-08",97.6549,102.3125,96.9748,100.6165,1358000.0],["2021-03-09",100.4357,100.7285,97.6808,97.7066,1167300.0],["2021-03-10",98.094,99.6523,97.1039,99.1443,538100.0],["2021-03-11",98.5159,99.4112,97.5688,97.7755,723400.0],["2021-03-12",98.886,99.6264,98.1112,98.6536,584300.0],["2021-03-15",98.2662,99.9192,97.2503,99.8503,803000.0],["2021-03-16",99.2907,99.2907,97.3536,98.5331,571800.0],["2021-03-17",99.0238,99.9967,98.49,98.6794,619900.0],["2021-03-18",98.6966,101.1847,98.5761,99.8158,714300.0],["2021-03-19",99.5748,101.5894,98.1629,100.9953,3229500.0],["2021-03-22",100.5907,100.6337,98.5417,99.2907,891700.0],["2021-03-23",98.3867,100.298,98.2145,98.8172,750400.0],["2021-03-24",98.7913,100.1946,98.7827,98.843,689900.0],["2021-03-25",99.1788,100.8834,97.8357,100.7543,701500.0],["2021-03-26",101.3225,102.1231,100.6854,102.0629,654400.0],["2021-03-29",101.1589,102.0284,100.5563,100.8662,532000.0],["2021-03-30",100.9523,101.4688,100.4357,101.2192,561500.0],["2021-03-31",100.3582,100.8576,99.196,99.5145,903100.0],["2021-04-01",99.8417,100.4443,99.1702,100.4013,522400.0],["2021-04-05",101.1589,101.8132,100.2033,100.9265,574800.0],["2021-04-06",100.8145,101.7013,100.298,101.1331,580500.0],["2021-04-07",100.8576,101.4344,99.9967,100.4529,529800.0],["2021-04-08",99.9967,100.3582,99.239,99.6265,614200.0],["2021-04-09",100.2635,100.7026,99.2821,100.6337,1015100.0],["2021-04-12",101.1589,101.6066,100.5735,101.3741,479600.0],["2021-04-13",100.4443,100.5132,99.1702,99.8589,850600.0],["2021-04-14",99.5748,101.7271,99.5748,101.2967,592900.0],["2021-04-15",101.7271,102.0457,101.1245,101.9768,484600.0],["2021-04-16",102.7774,103.7933,102.4417,103.3284,705200.0],["2021-04-19",103.0357,103.294,102.3298,102.7947,741300.0],["2021-04-20",102.9066,103.3112,102.0801,102.6655,869000.0],["2021-04-21",103.2423,104.9642,102.3814,104.3788,785800.0],["2021-04-22",104.1291,106.0834,102.0973,102.7602,1231100.0],["2021-04-23",103.9225,105.8423,102.898,105.3172,756300.0],["2021-04-26",105.9026,106.092,104.5682,105.2139,840800.0],["2021-04-27",105.6099,106.1953,104.6801,106.0317,875300.0],["2021-04-28",106.4019,107.4006,105.7993,107.349,1008600.0],["2021-04-29",107.9,109.7165,107.9,108.2529,1130700.0],["2021-04-30",108.2013,108.2529,107.2026,107.59,1406300.0],["2021-05-03",108.4337,110.5947,108.2271,109.5529,687700.0],["2021-05-04",109.992,112.2218,109.3463,112.1443,976000.0],["2021-05-05",112.1271,113.9867,112.1271,113.341,889200.0],["2021-05-06",114.1675,114.3913,112.9105,113.9695,657100.0],["2021-05-07",113.1172,115.3384,112.6867,114.8993,583700.0],["2021-05-10",115.6311,117.0258,114.9337,115.0198,613100.0],["2021-05-11",114.3827,114.9682,112.5318,112.988,744300.0],["2021-05-12",112.8933,113.2635,109.6304,109.7423,798500.0],["2021-05-13",110.0953,113.1774,110.0436,112.7383,866500.0],["2021-05-14",112.9794,113.8489,112.041,113.6079,573800.0],["2021-05-17",113.6251,114.796,113.1258,113.9436,623600.0],["2021-05-18",114.0125,114.5033,112.8331,112.9364,873200.0],["2021-05-19",111.5331,112.1788,110.5774,111.6105,1501100.0],["2021-05-20",111.6278,112.8675,110.8185,112.6178,773700.0],["2021-05-21",112.7297,114.7701,112.7297,113.1516,956100.0],["2021-05-24",113.6423,113.7887,112.7814,113.1258,558900.0],["2021-05-25",112.9967,113.496,111.7225,111.9033,911300.0],["2021-05-26",112.5059,113.2291,111.602,112.6523,779700.0],["2021-05-27",113.6768,114.0642,112.239,112.3165,1268800.0],["2021-05-28",112.394,113.4443,112.0152,112.8847,676900.0],["2021-06-01",113.6423,114.5721,113.1172,113.7198,684700.0],["2021-06-02",114.0814,114.0814,112.3596,112.6265,619900.0],["2021-06-03",112.2236,112.6308,111.1927,111.8944,622700.0],["2021-06-04",112.2409,112.5875,111.1754,112.5788,480400.0],["2021-06-07",112.7694,112.7867,110.5516,110.7768,620200.0],["2021-06-08",110.2917,112.3796,110.2917,112.1197,656600.0],["2021-06-09",111.8337,112.3535,110.9414,111.2273,700300.0],["2021-06-10",112.007,112.2756,110.5516,110.6382,470200.0],["2021-06-11",111.106,112.0157,110.9328,111.7818,519600.0],["2021-06-14",111.4093,111.5219,109.8585,110.5516,684200.0],["2021-06-15",110.2051,110.3264,109.1655,110.257,692400.0],["2021-06-16",109.9538,110.3524,108.8536,109.0269,773100.0],["2021-06-17",109.0875,109.2088,105.5616,106.4539,936000.0],["2021-06-18",104.6952,105.241,104.0195,104.9292,1703600.0],["2021-06-21",106.064,108.0392,105.7521,107.788,706000.0],["2021-06-22",107.8746,108.741,106.6358,108.2472,607300.0],["2021-06-23",108.4984,109.3474,107.7707,108.5677,599300.0],["2021-06-24",109.1655,109.6939,108.5071,109.2954,447500.0],["2021-06-25",109.59,110.8202,109.59,110.5863,711900.0],["2021-06-28",110.2311,110.2744,108.4204,108.7323,439800.0],["2021-06-29",109.4254,110.5169,109.4254,109.7719,385000.0],["2021-06-30",109.6766,110.2051,109.0182,109.564,471100.0],["2021-07-01",110.0145,111.288,109.6246,111.158,506300.0],["2021-07-02",111.4612,112.0936,111.0367,111.8077,452000.0],["2021-07-06",111.6865,111.8944,109.4947,110.4043,655400.0],["2021-07-07",109.8672,111.9291,109.7459,111.4266,421800.0],["2021-07-08",109.8932,111.366,109.564,110.1531,712300.0],["2021-07-09",111.8511,112.4055,111.0541,112.2063,642900.0],["2021-07-12",111.5479,112.6221,110.9068,112.1889,486300.0],["2021-07-13",111.5565,111.9464,110.4303,110.5949,516500.0],["2021-07-14",111.0194,111.6518,110.3263,111.5738,527200.0],["2021-07-15",110.9328,112.2842,110.9328,111.7644,437500.0],["2021-07-16",112.3189,112.5268,110.3523,110.5516,382300.0],["2021-07-19",109.2001,109.7286,107.9613,108.8363,638600.0],["2021-07-20",109.5466,112.0243,108.637,111.1753,751900.0],["2021-07-21",111.7124,112.5788,111.3486,111.903,667900.0],["2021-07-22",114.4847,114.4847,109.1568,109.4773,966300.0],["2021-07-23",110.2917,112.2496,109.8239,111.8338,648300.0],["2021-07-26",111.4526,112.5615,110.7508,111.5045,694700.0],["2021-07-27",110.8635,111.8424,110.1098,111.6518,571600.0],["2021-07-28",111.7904,111.9897,109.1568,109.2001,642700.0],["2021-07-29",110.0578,111.158,109.5986,110.8202,740900.0],["2021-07-30",110.465,111.3226,109.486,109.9538,1766500.0],["2021-08-02",110.7768,111.7038,109.2001,109.5553,627200.0],["2021-08-03",110.1618,111.4352,109.1568,111.0281,613800.0],["2021-08-04",110.2137,110.5949,108.1865,108.1952,454300.0],["2021-08-05",108.8016,109.3474,106.8091,107.5888,518200.0],["2021-08-06",108.6457,108.9576,107.1729,107.6667,550600.0],["2021-08-09",107.1989,107.7967,106.8351,107.3982,438800.0],["2021-08-10",107.2249,108.5331,107.0776,108.0912,406600.0],["2021-08-11",108.0999,109.0875,107.4069,108.9316,376400.0],["2021-08-12",109.0875,109.1828,107.9353,108.5244,330200.0],["2021-08-13",108.5071,108.5764,107.6581,107.9786,433800.0],["2021-08-16",107.5974,109.2175,106.6531,109.0962,461000.0],["2021-08-17",108.2905,108.2905,105.9514,107.1383,437700.0],["2021-08-18",106.6878,108.5417,106.5578,106.9737,559500.0],["2021-08-19",106.0554,107.2162,105.5182,106.1247,435800.0],["2021-08-20",106.1247,107.6234,106.1247,107.2682,439700.0],["2021-08-23",107.918,107.918,106.142,106.1507,357500.0],["2021-08-24",106.142,107.3549,106.0294,106.7571,558100.0],["2021-08-25",106.7224,108.7843,106.5318,108.0652,548500.0],["2021-08-26",107.9007,107.9007,106.272,106.3153,333900.0],["2021-08-27",106.4452,107.3809,106.2373,107.1296,409600.0],["2021-08-30",107.4935,107.84,107.017,107.1123,268400.0],["2021-08-31",107.3722,107.4242,105.4489,105.8561,786300.0],["2021-09-01",106.246,106.7311,104.8599,106.5232,591000.0],["2021-09-02",106.6758,107.1293,105.9345,106.8241,527300.0],["2021-09-03",106.6584,107.2165,106.1264,106.5537,432100.0],["2021-09-07",106.3008,106.3706,104.6961,104.7572,442400.0],["2021-09-08",104.6961,105.3415,104.0159,104.4955,504700.0],["2021-09-09",104.1293,105.4549,103.7891,103.9461,723700.0],["2021-09-10",104.5304,104.731,103.0653,103.2397,807900.0],["2021-09-13",104.1031,104.8008,103.4228,103.9636,614100.0],["2021-09-14",103.7804,104.731,102.6641,104.6525,740900.0],["2021-09-15",104.4258,108.6555,103.9374,108.2718,1075600.0],["2021-09-16",108.359,109.109,107.7485,108.3066,651800.0],["2021-09-17",107.8531,108.4113,106.327,106.3967,1030300.0],["2021-09-20",104.7921,105.4025,103.8328,105.1147,593300.0],["2021-09-21",105.9956,106.5624,104.8705,105.6206,476400.0],["2021-09-22",106.4927,107.6177,105.7688,106.6932,480100.0],["2021-09-23",107.4345,108.4811,107.3299,107.6177,557100.0],["2021-09-24",107.1904,108.0014,106.8764,107.2863,359700.0],["2021-09-27",107.9055,108.734,107.9055,108.7078,472700.0],["2021-09-28",109.2136,109.3793,107.1206,107.4433,404800.0],["2021-09-29",107.9665,108.8212,107.5741,108.2805,336700.0],["2021-09-30",108.577,108.577,105.6903,105.7252,728000.0],["2021-10-01",106.0915,107.1555,103.449,106.2398,494600.0],["2021-10-04",106.4665,108.2805,105.9258,106.7194,585300.0],["2021-10-05",106.7717,108.5857,106.0392,107.8619,623700.0],["2021-10-06",106.6322,107.8444,105.4112,107.4171,506700.0],["2021-10-07",108.4113,109.8764,108.4113,109.3532,518900.0],["2021-10-08",109.3357,110.5043,109.0305,109.92,329400.0],["2021-10-11",109.9724,111.1497,109.641,110.0421,371800.0],["2021-10-12",109.9724,110.6962,108.8648,109.1351,386800.0],["2021-10-13",108.9781,109.4491,107.6177,108.2892,462100.0],["2021-10-14",109.1526,111.202,108.8038,111.0538,419100.0],["2021-10-15",111.9259,112.2834,110.8532,110.9229,358400.0],["2021-10-18",110.2776,111.5509,109.8852,110.5654,425100.0],["2021-10-19",111.3677,112.0305,110.984,111.4462,398500.0],["2021-10-20",111.6643,113.3213,111.6643,113.0683,608600.0],["2021-10-21",112.9375,118.2138,112.58,117.3068,1178300.0],["2021-10-22",117.8649,119.6091,115.5975,116.0161,807700.0],["2021-10-25",116.4085,116.8533,115.2573,116.4608,773100.0],["2021-10-26",116.923,118.048,116.0858,117.3504,711600.0],["2021-10-27",117.3504,117.3504,115.4492,115.4928,526000.0],["2021-10-28",115.7021,116.2428,113.6613,114.8038,527800.0],["2021-10-29",114.8038,115.3009,113.4346,114.3416,777700.0],["2021-11-01",115.0567,115.0567,113.8707,114.8823,498800.0],["2021-11-02",115.2835,117.3242,114.8736,116.7922,498400.0],["2021-11-03",116.6875,117.7689,116.487,117.0451,400400.0],["2021-11-04",117.5248,118.4231,116.0422,116.6353,608800.0],["2021-11-05",117.83,119.2428,117.83,118.9202,525900.0],["2021-11-08",119.5044,119.5044,117.4812,117.8387,400000.0],["2021-11-09",117.3329,118.3358,117.0364,117.4986,460900.0],["2021-11-10",117.2196,118.4318,116.8097,117.0277,413300.0],["2021-11-11",117.1934,118.1963,117.0015,117.8387,352700.0],["2021-11-12",118.0829,118.8329,117.7079,118.5364,300000.0],["2021-11-15",119.1294,119.6178,118.3445,119.487,544800.0],["2021-11-16",119.3824,120.551,119.0858,119.3475,437700.0],["2021-11-17",119.6091,119.6615,118.3184,119.2516,421300.0],["2021-11-18",120.0364,120.0364,118.144,118.6324,845900.0],["2021-11-19",118.5103,118.8155,117.1585,117.9434,747800.0],["2021-11-22",118.1789,121.3184,118.1789,119.3562,608400.0],["2021-11-23",119.5132,120.612,119.0422,120.2283,645400.0],["2021-11-24",119.6702,119.9754,118.894,118.9202,373200.0],["2021-11-26",116.548,116.6352,115.1178,115.4492,353900.0],["2021-11-29",116.2951,117.08,115.0829,115.9114,831900.0],["2021-11-30",114.9957,115.7108,111.2631,111.4026,1721100.0],["2021-12-01",113.391,113.8968,110.2078,110.2165,734400.0],["2021-12-02",110.967,114.8731,110.967,113.9953,979800.0],["2021-12-03",114.6975,114.6975,112.547,113.3897,534900.0],["2021-12-06",114.8029,116.7427,114.3289,115.8299,656000.0],["2021-12-07",116.6813,118.2613,116.4267,117.4362,1018600.0],["2021-12-08",117.6029,118.1998,116.7339,117.5941,758000.0],["2021-12-09",117.5678,118.7967,117.05,117.7785,533600.0],["2021-12-10",118.5597,118.7528,117.4186,118.349,433300.0],["2021-12-13",118.3403,118.3403,115.5578,116.3126,502200.0],["2021-12-14",116.2161,116.6198,115.5577,115.7772,464000.0],["2021-12-15",115.6192,116.7954,115.1979,116.7603,703100.0],["2021-12-16",117.5239,120.3591,116.7778,119.3848,789500.0],["2021-12-17",119.7623,119.7623,116.6462,116.9622,1864200.0],["2021-12-20",115.8123,115.8123,113.3019,115.3032,551500.0],["2021-12-21",116.6111,118.4719,116.1897,117.9277,730000.0],["2021-12-22",118.191,119.0513,117.9277,118.7177,471500.0],["2021-12-23",119.2707,120.2538,118.8143,118.823,307500.0],["2021-12-27",119.6218,121.114,119.4375,120.877,312500.0],["2021-12-28",120.6224,121.6406,120.6224,121.1754,360700.0],["2021-12-29",121.8425,122.9924,121.3422,122.536,303300.0],["2021-12-30",122.536,123.3347,122.0883,122.3429,350600.0],["2021-12-31",122.2288,124.0194,121.7635,123.0626,556400.0],["2022-01-03",123.5542,123.8526,119.8939,121.0701,417800.0],["2022-01-04",121.7372,124.23,121.6231,123.1855,590300.0],["2022-01-05",123.7473,125.494,121.8864,121.9567,687500.0],["2022-01-06",122.0093,123.5191,121.193,123.1504,475100.0],["2022-01-07",122.931,123.4489,121.8952,121.9567,450400.0],["2022-01-10",121.7021,121.8952,119.8237,121.1666,597900.0],["2022-01-11",121.0438,121.0613,118.9635,120.6137,563200.0],["2022-01-12",121.588,122.7115,120.8243,121.9128,608100.0],["2022-01-13",121.7548,123.6507,121.4563,122.0093,483900.0],["2022-01-14",120.956,121.7548,119.929,121.2281,498600.0],["2022-01-18",120.0958,120.8595,118.0243,119.8764,639500.0],["2022-01-19",120.2977,121.0876,117.9101,117.9277,542500.0],["2022-01-20",118.1033,118.744,115.0486,115.4261,567000.0],["2022-01-21",115.3822,116.6988,114.2762,114.6185,555400.0],["2022-01-24",112.9157,118.8845,112.4592,118.4807,915400.0],["2022-01-25",116.2775,117.0675,113.89,115.5665,745000.0],["2022-01-26",116.7427,118.1208,115.1452,115.8913,956900.0],["2022-01-27",117.4361,118.4456,113.5389,114.0129,587600.0],["2022-01-28",113.7496,114.6712,111.283,114.3991,625200.0],["2022-01-31",113.5213,116.9797,113.2756,116.9446,1185100.0],["2022-02-01",117.5854,118.0945,115.4875,117.8663,574200.0],["2022-02-02",117.8399,119.1215,116.7427,118.7089,615000.0],["2022-02-03",118.5509,118.6738,116.1722,116.5321,439500.0],["2022-02-04",115.5841,116.102,112.8103,113.9514,507800.0],["2022-02-07",114.1094,114.1884,112.468,112.5382,558800.0],["2022-02-08",113.2229,115.2944,112.7752,114.2148,477000.0],["2022-02-09",115.0311,117.05,115.0311,115.9528,425300.0],["2022-02-10",113.8022,114.5132,111.1163,111.8185,743300.0],["2022-02-11",112.1696,113.0649,110.6861,111.204,503500.0],["2022-02-14",110.9846,112.9245,110.5808,111.5288,795800.0],["2022-02-15",113.0825,113.8461,111.9853,113.2404,619200.0],["2022-02-16",112.6084,114.6098,111.9852,114.0743,698600.0],["2022-02-17",114.443,117.6029,111.9765,112.0116,903000.0],["2022-02-18",112.8981,113.1263,111.0285,111.3532,930500.0],["2022-02-22",110.7564,111.1163,107.7281,108.483,915300.0],["2022-02-23",108.404,109.5187,104.1644,104.3136,1178700.0],["2022-02-24",102.0665,106.3237,101.496,106.0867,962900.0],["2022-02-25",106.192,108.6059,106.0252,108.3689,618700.0],["2022-02-28",106.7713,107.4209,105.3318,107.2278,922700.0],["2022-03-01",107.1751,108.6322,105.0158,105.5688,766900.0],["2022-03-02",107.2629,110.0893,106.6045,109.6504,939900.0],["2022-03-03",110.1853,110.8572,108.6469,109.478,677000.0],["2022-03-04",107.9574,108.4524,106.64,108.3817,838500.0],["2022-03-07",108.4171,108.6381,104.474,104.8453,1245700.0],["2022-03-08",105.4642,108.4613,104.6243,105.8797,895900.0],["2022-03-09",107.7363,108.8326,107.1086,107.4269,666000.0],["2022-03-10",106.0388,108.7619,105.2078,108.532,959100.0],["2022-03-11",109.0094,109.6283,107.4622,107.586,626200.0],["2022-03-14",108.7972,110.424,107.5153,107.9485,761600.0],["2022-03-15",108.8591,110.3886,108.6558,110.0969,727900.0],["2022-03-16",110.981,113.2708,110.981,113.2266,1097300.0],["2022-03-17",112.2187,113.4211,112.2187,113.2089,1083200.0],["2022-03-18",113.3857,114.535,110.813,114.0488,1806600.0],["2022-03-21",114.0488,114.9329,111.9535,113.4122,1124300.0],["2022-03-22",114.261,114.3671,112.7226,113.3061,546900.0],["2022-03-23",112.9171,113.147,111.9092,112.7138,663100.0],["2022-03-24",113.3592,113.9338,112.6784,113.2442,524300.0],["2022-03-25",113.6067,113.8454,112.537,113.6421,433800.0],["2022-03-28",113.4299,113.7747,111.9623,112.8464,540000.0],["2022-03-29",113.6067,115.3307,113.2884,115.1804,542800.0],["2022-03-30",114.5704,115.1804,113.3504,113.8985,586500.0],["2022-03-31",113.536,114.0841,111.4053,111.4142,911800.0],["2022-04-01",112.4662,113.1382,110.9102,111.3346,687900.0],["2022-04-04",111.2904,114.7295,110.3798,114.2963,1435200.0],["2022-04-05",113.6421,114.6146,112.0065,112.1922,854900.0],["2022-04-06",111.423,113.1293,110.7953,112.8199,718200.0],["2022-04-07",112.7138,114.6765,111.3876,114.2256,595200.0],["2022-04-08",114.2698,116.9486,113.3945,116.7188,992200.0],["2022-04-11",116.7011,117.983,115.3749,115.5164,460700.0],["2022-04-12",116.3475,117.7443,115.9142,116.427,567400.0],["2022-04-13",116.4093,117.0812,115.3307,116.2767,568600.0],["2022-04-14",116.5419,117.7001,115.702,115.7639,444400.0],["2022-04-18",115.207,117.0017,115.207,115.9408,481300.0],["2022-04-19",116.1087,118.4516,116.0999,118.3101,558700.0],["2022-04-20",119.6451,122.0764,119.6451,121.7139,779200.0],["2022-04-21",122.8809,124.7552,121.7316,122.1206,994500.0],["2022-04-22",121.8996,122.1294,117.983,118.151,890500.0],["2022-04-25",118.098,118.8406,115.3484,118.6108,790800.0],["2022-04-26",117.4791,119.8573,117.3465,118.4163,677500.0],["2022-04-27",118.6196,120.2994,118.1422,118.4074,696200.0],["2022-04-28",118.4693,118.9732,115.26,117.7532,816100.0],["2022-04-29",117.2669,118.6284,114.7472,114.9771,1261500.0],["2022-05-02",115.7021,117.2227,113.3946,115.3661,744500.0],["2022-05-03",115.7286,117.0105,114.8003,116.4978,749100.0],["2022-05-04",116.5243,119.6805,115.2423,119.5125,779900.0],["2022-05-05",118.2306,118.9644,113.8808,115.1981,775100.0],["2022-05-06",114.4908,116.3916,112.9613,115.6313,747500.0],["2022-05-09",114.2256,117.8858,114.0046,116.648,714200.0],["2022-05-10",118.0361,118.4074,114.3847,115.7728,823600.0],["2022-05-11",115.7374,117.1166,114.1372,114.2786,648100.0],["2022-05-12",114.5351,117.373,113.9781,117.32,832600.0],["2022-05-13",118.0891,119.707,117.4172,119.1589,628000.0],["2022-05-16",118.8494,121.0597,117.2846,120.4762,627100.0],["2022-05-17",121.1216,122.4654,120.6884,121.6609,709000.0],["2022-05-18",120.1668,120.1668,115.1628,116.2414,912300.0],["2022-05-19",115.092,118.3632,114.8798,116.7011,956600.0],["2022-05-20",117.3642,117.3642,110.9986,113.6421,999000.0],["2022-05-23",114.4378,115.5075,113.1293,114.6146,1055600.0],["2022-05-24",114.2787,116.3121,113.1028,115.7551,788600.0],["2022-05-25",114.9506,117.8593,114.4997,117.7355,1083500.0],["2022-05-26",119.3534,120.6884,118.6284,120.2728,635700.0],["2022-05-27",120.9094,123.0754,120.6,123.0489,630800.0],["2022-05-31",121.5813,122.2179,120.4585,120.8829,1326900.0],["2022-06-01",121.5813,121.8377,119.5656,120.0784,621300.0],["2022-06-02",120.4566,121.8004,119.4242,121.7292,562900.0],["2022-06-03",121.3732,122.0229,120.5545,120.9906,494400.0],["2022-06-06",121.7204,124.3992,120.8037,124.2924,721100.0],["2022-06-07",122.9218,125.387,122.2632,125.3158,660500.0],["2022-06-08",124.7462,125.3781,123.972,124.1143,457900.0],["2022-06-09",124.1499,126.3748,123.8117,124.23,809300.0],["2022-06-10",122.1208,122.548,120.9105,120.9727,838000.0],["2022-06-13",118.5076,118.997,116.2381,117.1281,919900.0],["2022-06-14",117.671,118.8724,116.6208,117.8668,881900.0],["2022-06-15",118.4363,119.1127,116.3805,117.849,772400.0],["2022-06-16",115.811,115.9267,113.6573,114.1912,832300.0],["2022-06-17",114.0132,115.1524,112.9809,113.2212,1724900.0],["2022-06-21",114.4048,116.6208,113.1055,116.4162,818100.0],["2022-06-22",115.4728,117.404,115.0278,117.137,741000.0],["2022-06-23",117.671,118.7211,116.7721,118.6232,627600.0],["2022-06-24",119.6734,121.8182,118.8991,121.7025,1195500.0],["2022-06-27",122.1208,123.1176,121.2664,122.0496,571300.0],["2022-06-28",122.3433,123.5091,120.2786,120.5456,649900.0],["2022-06-29",120.866,120.866,118.4186,118.819,681800.0],["2022-06-30",117.8045,119.5755,117.0658,118.3651,845500.0],["2022-07-01",118.0003,119.5577,116.8344,118.6766,1008700.0],["2022-07-05",117.3773,120.4032,116.9857,120.3587,684700.0],["2022-07-06",120.6168,121.3999,118.8279,120.4121,842000.0],["2022-07-07",121.035,123.1799,121.035,122.7883,773800.0],["2022-07-08",123.0197,123.2778,121.9784,122.0496,567600.0],["2022-07-11",121.7025,123.3044,121.4088,122.4679,562400.0],["2022-07-12",122.4145,123.9808,121.1864,121.8805,754200.0],["2022-07-13",121.2042,122.9841,120.5634,122.192,871000.0],["2022-07-14",120.2964,121.9339,119.7802,121.6492,638600.0],["2022-07-15",122.9841,123.607,122.0496,123.2956,579000.0],["2022-07-18",123.5091,124.2122,122.5747,122.9307,830800.0],["2022-07-19",124.2745,126.3481,123.6515,126.1879,716600.0],["2022-07-20",125.4849,126.9533,125.2535,126.8376,610200.0],["2022-07-21",126.3748,126.9533,125.1467,126.8643,650500.0],["2022-07-22",127.4962,129.2761,127.2648,128.5909,1017100.0],["2022-07-25",129.0447,129.3117,128.1726,128.6264,737600.0],["2022-07-26",127.2915,128.3149,126.2858,127.0245,901700.0],["2022-07-27",129.8635,130.3352,126.4816,130.264,1112400.0],["2022-07-28",130.3797,133.7082,129.9614,133.1475,1111900.0],["2022-07-29",133.2632,136.7429,132.9339,136.0488,2084700.0],["2022-08-01",135.2211,137.1701,134.9719,136.1021,960800.0],["2022-08-02",136.1021,136.1021,133.6903,134.1709,843800.0],["2022-08-03",134.8206,135.2744,133.7526,134.4112,728900.0],["2022-08-04",134.251,134.963,133.3432,133.4322,847600.0],["2022-08-05",132.5868,134.6159,132.1952,134.3667,684400.0],["2022-08-08",135.2745,136.467,134.8384,135.1855,616400.0],["2022-08-09",135.1944,136.1466,134.5625,135.3368,925200.0],["2022-08-10",136.9654,138.4783,136.9565,137.9088,803700.0],["2022-08-11",138.8343,140.2049,138.4605,139.3772,1025000.0],["2022-08-12",139.2437,140.7033,139.2437,140.7033,552000.0],["2022-08-15",140.0803,141.9225,139.7421,141.0414,530400.0],["2022-08-16",141.0681,142.6167,140.9702,141.6377,662700.0],["2022-08-17",140.8901,143.5867,140.2494,142.9193,648400.0],["2022-08-18",142.8926,143.6846,141.7356,142.3675,610900.0],["2022-08-19",141.8869,143.3197,141.2906,142.2607,1757100.0],["2022-08-22",140.9613,141.6644,138.416,139.6798,866000.0],["2022-08-23",139.9913,141.2906,139.5107,140.3828,641400.0],["2022-08-24",139.6798,140.6588,138.6652,139.9646,722800.0],["2022-08-25",140.2761,142.3052,139.8756,142.145,694000.0],["2022-08-26",142.4476,142.7679,139.1458,139.2081,716400.0],["2022-08-29",138.2737,140.463,137.3214,139.8578,717300.0],["2022-08-30",139.9735,140.641,138.5495,139.0212,910600.0],["2022-08-31",139.0212,139.8844,138.2202,138.8432,937700.0],["2022-09-01",138.4807,140.3694,138.1853,140.3336,822500.0],["2022-09-02",141.2107,142.9651,140.2351,140.7542,1455400.0],["2022-09-06",140.799,141.5598,138.8298,140.8796,1110200.0],["2022-09-07",141.1213,145.3461,141.1213,144.9612,1572500.0],["2022-09-08",144.1736,145.0687,143.5022,144.9523,1327000.0],["2022-09-09",145.3103,146.3486,145.1671,145.722,971500.0],["2022-09-12",146.3576,147.6823,145.543,146.0353,925200.0],["2022-09-13",143.896,144.9343,141.157,141.3719,1093000.0],["2022-09-14",142.0521,142.258,138.9999,139.895,898200.0],["2022-09-15",140.1724,140.4678,137.5408,138.2122,1002700.0],["2022-09-16",137.1917,139.4384,136.6636,138.4538,2068200.0],["2022-09-19",137.9884,141.9716,137.9884,141.9,1037600.0],["2022-09-20",140.5932,141.1929,138.8746,140.6648,720200.0],["2022-09-21",141.6941,143.4485,139.2684,139.2773,675800.0],["2022-09-22",139.4922,139.4922,137.5051,138.1317,810400.0],["2022-09-23",136.9501,137.3618,134.0052,135.1957,920800.0],["2022-09-26",135.1599,135.9297,133.1638,133.4861,972000.0],["2022-09-27",134.587,135.3926,132.2061,133.0475,744600.0],["2022-09-28",133.9515,137.6572,133.1549,136.6547,828100.0],["2022-09-29",135.2584,135.3031,133.3607,133.9963,861900.0],["2022-09-30",134.2737,135.6432,132.7789,133.6561,905000.0],["2022-10-03",134.9182,137.9347,134.2916,136.8695,804800.0],["2022-10-04",138.427,140.253,138.2391,140.0561,784200.0],["2022-10-05",139.3042,141.9089,138.6687,140.987,771500.0],["2022-10-06",140.987,141.8552,139.9576,140.3783,604400.0],["2022-10-07",139.3758,139.3758,137.0307,137.7288,679100.0],["2022-10-10",138.5076,139.161,137.2276,138.2927,560700.0],["2022-10-11",138.6597,141.3719,138.4718,140.3336,1221600.0],["2022-10-12",140.3336,140.7722,138.6329,138.6687,653000.0],["2022-10-13",136.7084,141.1481,135.7328,140.1187,714000.0],["2022-10-14",140.9512,141.3987,138.2122,138.2838,907200.0],["2022-10-17",139.6712,142.0253,139.519,141.6404,845600.0],["2022-10-18",144.2451,145.3193,141.9626,143.7797,854500.0],["2022-10-19",143.1979,144.0124,141.2913,142.2938,868300.0],["2022-10-20",144.7822,144.7822,138.4628,141.3092,1358900.0],["2022-10-21",142.0969,145.3282,141.0855,145.3193,998600.0],["2022-10-24",146.4202,152.7128,146.4202,152.6591,1331600.0],["2022-10-25",152.1131,153.9659,150.4929,153.6437,1441700.0],["2022-10-26",154.315,154.7267,151.5491,153.3125,995000.0],["2022-10-27",154.4045,156.8213,154.4045,156.6244,1043300.0],["2022-10-28",157.0809,160.7955,156.9824,160.0973,864200.0],["2022-10-31",159.2739,160.9477,158.343,159.2023,1841600.0],["2022-11-01",159.7035,161.0909,157.9491,160.4464,822500.0],["2022-11-02",159.9541,160.2853,156.7049,156.7049,1101900.0],["2022-11-03",155.586,159.1485,155.1027,158.4772,802200.0],["2022-11-04",160.2585,160.8851,157.5642,159.5066,599600.0],["2022-11-07",159.6498,161.261,159.1933,161.1357,680500.0],["2022-11-08",161.6996,163.1138,159.9452,161.628,692800.0],["2022-11-09",161.1804,162.3261,159.1396,159.6677,978000.0],["2022-11-10",163.5435,163.803,161.4042,163.087,1092700.0],["2022-11-11",163.4182,164.2327,158.6383,159.2917,1163000.0],["2022-11-14",159.1217,163.0512,158.7994,160.9119,884600.0],["2022-11-15",162.2545,162.9885,159.7751,162.3977,921200.0],["2022-11-16",159.614,163.6688,158.5757,161.0282,937400.0],["2022-11-17",159.9541,160.6702,158.0297,160.5807,883900.0],["2022-11-18",162.2814,162.8095,160.2405,161.7264,786000.0],["2022-11-21",161.8607,164.4654,161.2968,163.1675,621000.0],["2022-11-22",164.3043,165.4858,163.4808,164.6892,722300.0],["2022-11-23",164.6624,165.5932,164.4296,164.6265,575500.0],["2022-11-25",165.1636,166.5868,164.6713,166.5779,404400.0],["2022-11-28",165.638,166.0318,163.8388,164.0089,828000.0],["2022-11-29",163.7493,164.4475,161.3147,161.61,1212200.0],["2022-11-30",161.1536,164.0984,159.9004,164.0984,1679700.0],["2022-12-01",164.7146,166.7654,164.1299,166.3157,841900.0],["2022-12-02",165.6321,168.8612,164.4537,168.4565,864500.0],["2022-12-05",166.9903,167.0173,164.7866,166.3337,980800.0],["2022-12-06",166.2887,167.7549,162.6997,164.3008,951900.0],["2022-12-07",164.0669,166.1718,163.6442,164.4807,800000.0],["2022-12-08",165.2633,167.575,165.0834,166.9723,971800.0],["2022-12-09",166.0009,167.0713,163.6532,163.941,910400.0],["2022-12-12",160.496,163.7252,159.4706,163.7252,1116900.0],["2022-12-13",166.2257,166.2257,159.3446,160.1541,1398200.0],["2022-12-14",160.469,162.7717,159.7044,161.0806,851300.0],["2022-12-15",160.0462,161.1346,159.1558,160.7928,893800.0],["2022-12-16",159.2457,160.1811,157.0959,159.0388,1663600.0],["2022-12-19",159.3357,159.9653,157.3118,158.1933,604800.0],["2022-12-20",158.4091,159.1467,157.5816,157.9774,712100.0],["2022-12-21",158.8499,160.6309,158.2202,160.0732,494300.0],["2022-12-22",158.9668,159.1108,156.0165,157.4017,615600.0],["2022-12-23",157.4017,158.8409,156.5742,158.8229,385200.0],["2022-12-27",159.4796,160.3341,158.8589,159.4706,545400.0],["2022-12-28",159.4706,160.433,157.5097,157.5816,428500.0],["2022-12-29",158.0403,158.7419,157.3477,157.6266,454700.0],["2022-12-30",157.2308,157.2308,154.7842,156.0705,680800.0],["2023-01-03",155.7736,155.7736,151.9418,152.7424,1924400.0],["2023-01-04",152.6525,155.0271,152.4905,154.6583,1133500.0],["2023-01-05",154.3345,154.4424,150.5746,151.627,995700.0],["2023-01-06",152.9583,154.1186,152.0588,153.6689,1042300.0],["2023-01-09",154.0556,155.6477,153.1201,153.2821,874100.0],["2023-01-10",153.408,153.8038,151.1952,152.6884,917800.0],["2023-01-11",153.0482,154.0017,152.0498,152.1577,1150100.0],["2023-01-12",152.3196,152.6164,150.7005,151.9688,1038800.0],["2023-01-13",151.3122,153.0032,151.2043,152.5175,1075000.0],["2023-01-17",153.0662,153.5069,151.1773,151.6,798000.0],["2023-01-18",152.0408,152.9133,149.2164,149.4952,834700.0],["2023-01-19",149.1264,149.1264,145.0607,145.1507,1024400.0],["2023-01-20",145.5464,145.7623,143.9004,145.4835,1347700.0],["2023-01-23",146.338,147.4534,145.0877,146.347,768700.0],["2023-01-24",146.7068,149.99,145.7624,148.8116,816200.0],["2023-01-25",148.101,149.882,147.4534,149.7381,653200.0],["2023-01-26",150.2148,151.2852,149.6481,151.1053,722900.0],["2023-01-27",151.2402,151.2402,148.5508,149.2614,832900.0],["2023-01-30",149.2074,150.8894,149.1714,149.864,662000.0],["2023-01-31",150.3497,150.9614,149.2254,150.9524,938800.0],["2023-02-01",150.3677,152.1937,149.0724,151.627,857800.0],["2023-02-02",151.6,153.7408,150.7995,153.5879,1178300.0],["2023-02-03",153.399,153.7228,151.3482,151.3752,847900.0],["2023-02-06",151.1862,152.5894,150.3227,152.1757,1443200.0],["2023-02-07",151.7169,152.4635,149.6571,151.9868,642500.0],["2023-02-08",151.1143,153.354,150.3857,152.4276,975100.0],["2023-02-09",153.2281,154.2895,151.672,152.2387,864700.0],["2023-02-10",152.1127,155.9355,151.9508,155.6477,940400.0],["2023-02-13",155.6297,159.5605,155.3329,158.1213,1150800.0],["2023-02-14",157.9594,159.7764,157.3118,158.8589,912400.0],["2023-02-15",159.1107,161.7642,159.0388,161.6203,932200.0],["2023-02-16",160.9008,162.322,160.1722,161.1436,832000.0],["2023-02-17",161.2156,162.5648,160.5769,162.0341,850000.0],["2023-02-21",160.1901,160.523,156.817,156.817,1140200.0],["2023-02-22",157.9234,158.5621,156.1245,156.4303,988300.0],["2023-02-23",157.4377,162.5828,157.4377,161.6923,1476800.0],["2023-02-24",160.8917,162.169,158.8859,160.8468,1116300.0],["2023-02-27",162.4928,163.1405,159.8843,160.415,1285700.0],["2023-02-28",160.55,161.5124,158.5351,159.0838,1698000.0],["2023-03-01",157.5007,157.9504,152.5265,153.1921,1777000.0],["2023-03-02",152.3057,154.766,150.9217,154.6122,2607800.0],["2023-03-03",155.2092,155.8515,153.9972,155.3992,1280200.0],["2023-03-06",155.3992,157.353,155.1821,157.0364,1375400.0],["2023-03-07",157.4073,157.5429,153.7801,153.9791,839800.0],["2023-03-08",154.1238,154.5128,152.0343,152.6132,841500.0],["2023-03-09",152.6946,153.2916,149.1127,149.4292,808100.0],["2023-03-10",149.583,150.4152,147.0503,147.4302,1028000.0],["2023-03-13",145.8201,148.9589,145.2955,146.987,1466800.0],["2023-03-14",148.4162,149.2393,146.4714,148.1629,1736900.0],["2023-03-15",146.9327,147.8011,144.6171,147.5569,1459200.0],["2023-03-16",146.7518,149.1036,145.8563,148.9408,1487200.0],["2023-03-17",148.2081,148.6423,145.1327,146.5981,6637000.0],["2023-03-20",147.4031,149.9629,147.2222,149.0222,1236800.0],["2023-03-21",150.3971,151.1207,148.995,150.0805,1197500.0],["2023-03-22",149.8725,150.3971,147.0684,147.1046,1261700.0],["2023-03-23",147.0955,147.783,138.3577,139.5608,1929600.0],["2023-03-24",141.1799,142.6995,140.0311,141.9035,1619900.0],["2023-03-27",143.2151,144.5086,142.1116,143.8483,1187300.0],["2023-03-28",144.1015,146.4624,144.0473,145.9377,987600.0],["2023-03-29",146.2996,147.0232,144.5086,147.0232,1037500.0],["2023-03-30",149.3659,149.9358,148.2172,148.6785,1021100.0],["2023-03-31",149.2664,151.4554,149.2664,151.3378,799000.0],["2023-04-03",151.2202,152.9931,151.2202,152.2152,837200.0],["2023-04-04",152.1971,152.5409,148.1358,149.1036,721700.0],["2023-04-05",148.9227,148.9227,146.3357,146.6795,745000.0],["2023-04-06",146.4624,147.2313,145.386,146.788,859800.0],["2023-04-10",146.7247,149.2031,146.6523,149.0493,719200.0],["2023-04-11",149.3659,150.976,149.2664,149.583,675800.0],["2023-04-12",149.6101,151.8624,149.3297,150.7137,730200.0],["2023-04-13",150.3519,150.3519,146.9599,148.5518,910900.0],["2023-04-14",148.8413,150.9308,148.3709,149.3117,1037400.0],["2023-04-17",149.583,151.6815,148.977,150.4242,1212100.0],["2023-04-18",150.7318,151.8715,150.1529,150.578,902400.0],["2023-04-19",150.6594,150.6594,149.5378,150.6051,1038400.0],["2023-04-20",150.0805,153.7891,149.972,152.5228,1296500.0],["2023-04-21",153.78,153.7891,150.37,150.6232,934300.0],["2023-04-24",150.5871,151.3378,150.1981,151.2383,653100.0],["2023-04-25",150.9217,151.2383,149.1488,149.375,703200.0],["2023-04-26",148.3438,149.2845,147.4845,147.8192,663800.0],["2023-04-27",147.9096,151.6454,147.8463,151.6092,983200.0],["2023-04-28",151.573,152.4323,150.9579,152.2424,766500.0],["2023-05-01",152.5861,155.372,152.5861,154.6032,965200.0],["2023-05-02",154.5851,155.2002,151.8353,154.6394,1760300.0],["2023-05-03",156.0233,156.6384,155.2183,155.562,1407100.0],["2023-05-04",155.5711,156.4304,153.572,154.956,1761700.0],["2023-05-05",155.5439,157.7962,155.372,157.1449,821500.0],["2023-05-08",156.8917,157.2535,155.0012,156.1319,1045500.0],["2023-05-09",155.7067,156.7289,154.9469,156.6836,682300.0],["2023-05-10",157.3801,158.2123,155.4987,157.1088,682800.0],["2023-05-11",156.4032,157.1901,154.7027,155.2544,695100.0],["2023-05-12",155.4353,156.2223,153.3821,154.3589,510800.0],["2023-05-15",154.0153,154.3861,151.7177,152.3419,749800.0],["2023-05-16",151.4554,151.4554,149.2483,149.7549,720900.0],["2023-05-17",150.1076,150.6504,149.384,150.4785,617100.0],["2023-05-18",150.2524,150.2524,147.5116,149.0493,621000.0],["2023-05-19",149.1489,150.0624,148.1539,149.0403,689100.0],["2023-05-22",149.4202,149.8906,146.9237,147.593,763900.0],["2023-05-23",146.0915,147.1046,144.9066,145.1508,600000.0],["2023-05-24",145.8835,145.8835,143.1156,143.2061,552800.0],["2023-05-25",142.808,143.9839,141.8583,143.4141,676400.0],["2023-05-26",143.2512,143.4141,141.9397,142.202,758900.0],["2023-05-30",141.7136,142.7809,140.7095,142.6452,931500.0],["2023-05-31",133.6994,135.8431,131.429,134.7124,2550900.0],["2023-06-01",136.87,137.4435,134.6578,135.8413,1276400.0],["2023-06-02",136.4239,139.7466,136.0142,139.601,1020300.0],["2023-06-05",139.7285,139.7285,137.4435,138.372,843500.0],["2023-06-06",138.0261,139.7648,137.8076,138.6451,643600.0],["2023-06-07",138.4084,139.8104,137.7166,139.6101,922600.0],["2023-06-08",139.7194,140.3839,138.8545,140.3293,752100.0],["2023-06-09",140.6388,142.5778,139.6556,141.8496,849500.0],["2023-06-12",142.3411,144.1163,141.6675,143.9524,994800.0],["2023-06-13",143.6611,145.0903,143.3607,144.8628,879700.0],["2023-06-14",144.972,146.201,143.916,144.4896,716900.0],["2023-06-15",145.5273,147.521,145.0995,147.1568,794200.0],["2023-06-16",148.8046,148.9684,146.4103,146.993,1382000.0],["2023-06-20",146.6015,147.0203,144.0617,145.2815,913100.0],["2023-06-21",144.4531,147.6848,144.3075,146.993,794800.0],["2023-06-22",147.1296,147.8851,145.9916,147.0112,592300.0],["2023-06-23",146.7654,146.7654,144.3621,145.3544,1330200.0],["2023-06-26",145.7185,148.7408,145.7185,148.0672,890900.0],["2023-06-27",148.6589,150.9347,148.4313,150.1609,925400.0],["2023-06-28",150.3067,150.9985,149.0959,150.334,776700.0],["2023-06-29",150.252,151.7632,149.7331,151.1715,543900.0],["2023-06-30",152.1819,154.4396,151.1259,154.0573,823600.0],["2023-07-03",153.4018,153.948,152.1455,152.9284,631600.0],["2023-07-05",152.7918,152.9011,151.4263,151.9998,796300.0],["2023-07-06",151.2261,151.9361,149.1414,150.2702,892800.0],["2023-07-07",149.9152,150.871,149.6876,150.5888,926000.0],["2023-07-10",150.5888,153.5292,150.4432,151.9179,708500.0],["2023-07-11",152.4641,154.5761,152.0271,153.6111,673700.0],["2023-07-12",154.7491,155.2771,153.4382,154.5306,755500.0],["2023-07-13",153.5201,153.8843,149.9607,149.9971,999900.0],["2023-07-14",149.815,151.3626,149.3052,151.0622,1161000.0],["2023-07-17",150.6525,152.3093,150.4705,151.7267,702700.0],["2023-07-18",152.1364,153.4018,151.5083,152.2729,905000.0],["2023-07-19",152.7372,153.7022,151.8542,153.0013,997500.0],["2023-07-20",146.2101,146.82,140.8118,141.2578,2260700.0],["2023-07-21",141.103,143.7703,140.0835,142.2956,1485400.0],["2023-07-24",142.8054,143.7522,141.9952,143.4245,904300.0],["2023-07-25",142.9692,144.0616,141.5946,143.6793,691900.0],["2023-07-26",143.1969,144.353,143.1058,143.8068,648400.0],["2023-07-27",143.8523,144.0617,141.3944,141.8404,1134800.0],["2023-07-28",142.8054,143.3243,141.622,142.3138,669800.0],["2023-07-31",142.8691,143.1149,140.8573,141.7585,1703900.0],["2023-08-01",141.977,142.9875,141.3762,142.7144,945300.0],["2023-08-02",142.3411,142.9238,141.1213,141.4217,800900.0],["2023-08-03",141.358,142.4868,140.3475,141.7312,931300.0],["2023-08-04",142.332,143.3789,141.4763,141.5582,660800.0],["2023-08-07",142.3867,143.0967,141.9588,142.4413,743400.0],["2023-08-08",141.358,141.977,139.2186,141.4399,1034100.0],["2023-08-09",141.6129,142.9055,141.1486,142.4777,1213100.0],["2023-08-10",141.6766,143.8523,141.4035,142.1682,952600.0],["2023-08-11",142.505,144.3803,142.241,143.825,696500.0],["2023-08-14",143.1969,143.734,141.9042,143.0512,1067300.0],["2023-08-15",142.8236,142.9146,140.7753,140.9028,862200.0],["2023-08-16",141.7039,143.5155,141.5673,142.4231,898100.0],["2023-08-17",142.5687,143.4517,140.4385,140.4749,565300.0],["2023-08-18",139.51,142.0589,139.51,140.9847,646200.0],["2023-08-21",140.8117,141.2851,139.1458,140.0835,776900.0],["2023-08-22",139.865,140.393,139.0548,139.3916,542100.0],["2023-08-23",139.2642,140.6843,139.2642,140.5205,630000.0],["2023-08-24",140.1108,140.8391,138.7817,138.8636,544700.0],["2023-08-25",139.6283,140.4203,138.7543,139.3188,666200.0],["2023-08-28",139.2278,140.6661,138.9273,139.7011,549400.0],["2023-08-29",139.7467,141.1577,138.891,141.1031,780500.0],["2023-08-30",140.8482,143.3152,140.6752,141.7676,517100.0],["2023-08-31",141.8587,142.1409,139.8923,139.9469,996500.0],["2023-09-01",140.921,141.1941,139.9469,141.1759,575300.0],["2023-09-05",140.657,140.657,138.2628,138.6816,892800.0],["2023-09-06",138.1444,138.9273,137.4617,138.1718,824500.0],["2023-09-07",137.9611,138.4924,136.8892,138.3366,1055800.0],["2023-09-08",138.1626,138.5657,137.0358,137.4023,694000.0],["2023-09-11",137.7687,138.0435,135.9457,136.2297,698100.0],["2023-09-12",136.1381,136.1564,134.2968,134.9197,892600.0],["2023-09-13",135.3411,136.6328,135.1762,136.0098,684600.0],["2023-09-14",136.6602,137.6679,136.2572,137.5946,566300.0],["2023-09-15",137.6862,137.6862,136.2388,136.3396,932400.0],["2023-09-18",136.2205,137.0725,135.506,135.6434,483500.0],["2023-09-19",135.1029,136.422,134.1593,136.0739,797000.0],["2023-09-20",136.6236,138.0069,135.8449,136.7335,796300.0],["2023-09-21",136.1015,136.1564,133.3899,133.4173,780500.0],["2023-09-22",133.2708,134.938,133.1608,134.0677,569800.0],["2023-09-25",133.8387,135.5151,133.8387,134.654,732900.0],["2023-09-26",133.9578,134.3151,130.8615,130.9989,850200.0],["2023-09-27",131.6859,131.915,129.7805,130.3668,1074600.0],["2023-09-28",130.4859,131.402,129.6981,131.2371,1018900.0],["2023-09-29",132.6112,133.3807,131.805,132.2631,994000.0],["2023-10-02",131.5486,133.8754,130.9165,132.9959,1329000.0],["2023-10-03",132.7944,132.7944,127.9484,128.7728,1419500.0],["2023-10-04",128.9927,131.4844,128.4156,131.0081,999200.0],["2023-10-05",131.1271,131.7776,130.2202,130.7149,691700.0],["2023-10-06",130.3851,132.831,129.8355,131.9699,810400.0],["2023-10-09",132.2997,134.7456,132.0524,134.3792,1231100.0],["2023-10-10",134.8189,136.1197,134.5258,135.2495,1080200.0],["2023-10-11",135.4968,135.7899,133.6921,134.4525,871400.0],["2023-10-12",134.3609,135.8999,133.3532,134.9197,1092700.0],["2023-10-13",135.3869,136.0007,133.7746,134.6998,769200.0],["2023-10-16",136.1198,137.7596,135.9366,137.1275,986400.0],["2023-10-17",136.4679,138.2451,135.9365,137.6038,813800.0],["2023-10-18",137.045,137.7046,135.9091,136.248,910700.0],["2023-10-19",130.3393,131.7684,119.0074,119.1998,2671200.0],["2023-10-20",119.6395,122.1587,117.615,117.8349,1873000.0],["2023-10-23",117.4684,118.7693,116.2043,117.4959,1770700.0],["2023-10-24",118.412,118.98,117.5051,117.9814,1429100.0],["2023-10-25",117.8623,118.8609,116.9279,117.6516,974000.0],["2023-10-26",117.8715,118.7601,116.7539,118.1097,1260700.0],["2023-10-27",118.1463,118.6227,115.9203,116.4516,889100.0],["2023-10-30",116.873,117.7249,115.7462,116.818,973100.0],["2023-10-31",116.9646,118.6044,116.7447,118.0456,2163400.0],["2023-11-01",118.0181,118.357,116.9371,117.9723,1051200.0],["2023-11-02",118.7051,119.8594,117.1845,119.722,1251000.0],["2023-11-03",121.4992,123.2764,121.3617,122.7725,842400.0],["2023-11-06",122.5618,123.1664,121.7923,122.4611,940000.0],["2023-11-07",122.516,124.2841,122.113,124.165,1016600.0],["2023-11-08",124.1741,124.2108,122.7634,123.1756,1025800.0],["2023-11-09",123.771,124.3665,123.1481,123.7069,874800.0],["2023-11-10",124.0275,125.081,123.2489,124.7329,735600.0],["2023-11-13",124.0825,124.6963,123.1115,124.0275,767500.0],["2023-11-14",125.9147,127.1239,125.9147,126.6567,952100.0],["2023-11-15",126.959,127.8201,126.0521,126.2994,792100.0],["2023-11-16",125.5665,126.6933,125.1268,125.933,1042100.0],["2023-11-17",126.9223,127.2796,125.3009,125.878,1481400.0],["2023-11-20",125.7498,126.3544,124.5864,125.8231,709500.0],["2023-11-21",125.3742,126.6017,125.2734,125.933,648900.0],["2023-11-22",126.6017,126.6383,125.3467,126.2078,879200.0],["2023-11-24",126.2078,126.7941,125.8689,125.8689,407700.0],["2023-11-27",125.5024,125.5024,123.7252,123.7252,984700.0],["2023-11-28",124.0367,124.2382,122.8916,123.084,935000.0],["2023-11-29",123.2306,124.0092,122.4611,122.626,786600.0],["2023-11-30",123.3364,123.6316,121.5834,122.506,1837200.0],["2023-12-01",123.1518,124.7849,122.2846,124.2775,1423300.0],["2023-12-04",123.8254,126.9807,123.8254,126.6947,2150800.0],["2023-12-05",126.1873,126.1873,123.4563,123.6593,1325000.0],["2023-12-06",124.545,126.6301,124.0929,125.9382,1058100.0],["2023-12-07",125.4215,125.726,123.8899,123.8899,1018700.0],["2023-12-08",124.3697,124.9971,122.5245,122.6905,1188300.0],["2023-12-11",124.0837,125.4492,123.8161,125.1078,1055000.0],["2023-12-12",124.9602,125.1539,124.1483,125.1355,711700.0],["2023-12-13",125.6337,127.2483,124.6096,126.9623,1008400.0],["2023-12-14",128.2447,130.6159,127.7742,129.0474,1258900.0],["2023-12-15",128.2078,129.2042,126.6763,127.6819,2662200.0],["2023-12-18",127.9218,129.0105,127.1929,128.8075,853900.0],["2023-12-19",129.112,129.6102,127.6912,128.1986,906200.0],["2023-12-20",127.6727,128.826,126.2057,126.2611,793200.0],["2023-12-21",127.562,128.0233,126.4548,127.7557,759400.0],["2023-12-22",127.7188,129.0935,127.3498,128.2263,452400.0],["2023-12-26",128.2355,128.6876,127.3036,127.8941,484400.0],["2023-12-27",128.0233,128.7799,127.4051,128.0325,520000.0],["2023-12-28",127.848,127.9679,126.87,127.6819,603000.0],["2023-12-29",127.4236,128.1156,126.99,127.7834,705800.0],["2024-01-02",127.5066,129.8409,127.1007,127.4052,790600.0],["2024-01-03",126.9531,128.0787,125.3385,125.6153,1145500.0],["2024-01-04",124.7388,126.3718,124.5542,125.6245,984400.0],["2024-01-05",124.8679,127.0638,124.7388,126.0489,818500.0],["2024-01-08",126.3072,127.7557,125.4861,127.7465,866000.0],["2024-01-09",126.87,128.0786,125.7628,126.584,912900.0],["2024-01-10",126.8977,127.7557,126.5102,127.0176,787400.0],["2024-01-11",127.073,127.8849,125.9382,127.7188,904500.0],["2024-01-12",128.5492,129.4349,127.645,128.0602,699500.0],["2024-01-16",127.7557,129.0105,127.5435,128.9828,988000.0],["2024-01-17",128.3462,129.2688,126.4364,127.3036,734200.0],["2024-01-18",127.1191,129.0474,126.7132,128.6599,760900.0],["2024-01-19",129.029,132.2305,128.4938,131.0956,1268100.0],["2024-01-22",131.0587,132.9224,130.9572,132.4611,977200.0],["2024-01-23",133.2084,133.7159,131.2156,131.9537,910300.0],["2024-01-24",132.4242,132.4611,130.2929,130.7081,701400.0],["2024-01-25",131.4924,131.9444,130.6528,131.4924,640800.0],["2024-01-26",132.2766,132.2766,131.4278,131.5939,648600.0],["2024-01-29",131.843,132.5626,130.745,131.6953,710600.0],["2024-01-30",131.52,132.3412,130.6436,132.1659,719800.0],["2024-01-31",132.7471,133.0608,128.8906,129.3795,1154500.0],["2024-02-01",129.481,131.6492,128.5861,131.6308,804600.0],["2024-02-02",131.3355,132.5072,130.0438,131.3632,945800.0],["2024-02-05",130.1638,131.0679,128.6045,129.2965,880400.0],["2024-02-06",128.42,130.4406,128.1617,130.3852,846100.0],["2024-02-07",130.7727,131.8706,130.3114,131.7322,962800.0],["2024-02-08",130.376,131.3447,130.2745,131.2986,1255300.0],["2024-02-09",131.3355,132.129,130.4867,132.1013,867100.0],["2024-02-12",132.4334,134.5924,132.3412,133.9096,1113400.0],["2024-02-13",131.9444,132.4888,130.8004,131.3909,1218400.0],["2024-02-14",131.9721,133.0055,131.3079,132.8948,1481600.0],["2024-02-15",124.5543,132.7656,124.5543,132.5903,2619900.0],["2024-02-16",132.0183,133.3192,131.6031,131.8706,1161500.0],["2024-02-20",131.1141,133.7805,130.293,133.1162,1146800.0],["2024-02-21",133.4391,134.6846,132.212,133.2823,1426900.0],["2024-02-22",133.476,135.3397,132.9409,134.8138,1125100.0],["2024-02-23",134.9614,136.6406,134.7954,136.4376,1332300.0],["2024-02-26",137.3141,137.9969,136.779,136.9359,1051700.0],["2024-02-27",138.0061,139.1686,137.3326,138.9195,820800.0],["2024-02-28",139.3623,140.8293,139.2424,140.0082,1154700.0],["2024-02-29",140.6119,140.9276,138.0299,138.6243,2080700.0],["2024-03-01",138.2343,138.838,137.2591,138.5779,1141000.0],["2024-03-04",138.6615,139.8596,138.5779,139.2838,820700.0],["2024-03-05",139.2466,140.324,138.5129,139.2559,1079500.0],["2024-03-06",139.9618,140.6026,138.838,139.1537,776000.0],["2024-03-07",140.0918,141.7449,139.7481,140.0732,1080800.0],["2024-03-08",139.906,140.5747,139.3673,140.2032,1021300.0],["2024-03-11",140.3797,141.7078,140.1103,141.587,1280000.0],["2024-03-12",142.005,143.3981,141.3363,143.0359,870500.0],["2024-03-13",143.4724,143.8718,142.4879,142.5529,1200200.0],["2024-03-14",142.5622,142.7201,140.6769,141.0484,829200.0],["2024-03-15",140.2961,143.7603,140.2961,142.7108,1693600.0],["2024-03-18",143.0359,143.8996,142.33,142.5344,988600.0],["2024-03-19",142.813,144.2061,142.5993,144.0203,804400.0],["2024-03-20",144.4569,144.7169,143.2031,144.2433,895000.0],["2024-03-21",144.5405,146.463,144.2711,146.1658,624100.0],["2024-03-22",146.2308,146.528,144.6426,144.7726,588700.0],["2024-03-25",144.7726,144.9212,142.5251,142.6644,844700.0],["2024-03-26",142.618,142.8223,141.2248,141.6613,946000.0],["2024-03-27",142.2929,144.1968,142.0514,144.1318,754900.0],["2024-03-28",144.4011,144.8005,143.5281,143.8903,954300.0],["2024-04-01",143.8067,144.5312,142.4879,143.2867,733400.0],["2024-04-02",143.4445,144.4011,142.3114,142.8315,847200.0],["2024-04-03",142.4879,143.3517,141.9214,142.2093,703000.0],["2024-04-04",143.0823,143.0823,138.1878,138.2436,806500.0],["2024-04-05",138.5965,139.8503,138.355,139.3023,613200.0],["2024-04-08",139.6088,140.5654,139.5252,139.6924,582300.0],["2024-04-09",139.8317,140.6397,138.3457,139.7667,610200.0],["2024-04-10",138.3086,138.9123,137.3056,137.7142,738500.0],["2024-04-11",137.9835,138.4943,135.2344,135.6988,884000.0],["2024-04-12",134.5471,135.5873,134.1849,135.0208,924800.0],["2024-04-15",137.0176,137.2777,134.0178,134.4357,1177600.0],["2024-04-16",134.3614,135.4852,134.0178,134.25,1100400.0],["2024-04-17",134.9558,135.4573,133.4698,133.8042,1763200.0],["2024-04-18",144.7726,152.732,144.7726,148.8127,3914700.0],["2024-04-19",149.5278,151.3203,148.8405,150.8188,3396400.0],["2024-04-22",151.2088,151.8868,149.4813,151.4689,1447200.0],["2024-04-23",151.0231,152.184,149.4535,151.7382,1113200.0],["2024-04-24",151.4503,152.0633,149.7321,150.2708,1161700.0],["2024-04-25",149.63,150.0851,147.6239,149.5928,1452100.0],["2024-04-26",149.1749,150.5866,148.4319,148.5341,1003700.0],["2024-04-29",149.0542,150.5123,149.0542,149.8714,1055700.0],["2024-04-30",148.9148,148.9427,145.7385,146.0079,1559000.0],["2024-05-01",145.6921,147.8096,145.1441,145.5992,838700.0],["2024-05-02",146.4908,146.4908,144.8748,145.1813,752600.0],["2024-05-03",145.8871,147.0109,145.8128,146.1936,670500.0],["2024-05-06",147.3917,148.3854,144.364,145.5249,913800.0],["2024-05-07",146.0171,146.5094,143.816,143.881,1181700.0],["2024-05-08",143.0637,143.9553,142.5808,143.3517,928700.0],["2024-05-09",143.8067,144.5497,143.3517,144.2711,704300.0],["2024-05-10",144.8655,144.8655,143.1009,144.2061,753500.0],["2024-05-13",144.7169,146.3794,144.5497,146.3051,877000.0],["2024-05-14",147.3453,147.3453,143.8903,144.494,678800.0],["2024-05-15",144.8841,145.9707,143.6117,143.9646,557500.0],["2024-05-16",143.7139,144.1596,142.6272,143.1195,602300.0],["2024-05-17",143.8067,143.8067,141.3548,141.9957,581800.0],["2024-05-20",141.9492,142.5065,140.9462,141.1041,561800.0],["2024-05-21",141.0112,141.2806,139.4324,140.714,845200.0],["2024-05-22",140.389,141.1413,138.3922,138.9308,895100.0],["2024-05-23",138.3922,138.3922,135.188,135.2716,731100.0],["2024-05-24",135.8567,136.2189,134.6029,134.8722,468600.0],["2024-05-28",134.6308,135.3645,131.5287,131.6681,709600.0],["2024-05-29",130.4607,131.473,129.2347,129.3183,815200.0],["2024-05-30",129.727,131.0458,129.3927,130.6557,651600.0],["2024-05-31",130.6836,134.1385,130.47,133.8692,1500300.0],["2024-06-03",134.6122,135.0858,132.7454,133.8413,812400.0],["2024-06-04",133.2934,134.4636,133.2934,134.4543,860600.0],["2024-06-05",134.5936,134.8165,132.4389,132.8011,696600.0],["2024-06-06",132.8011,134.3336,132.6897,134.3057,818700.0],["2024-06-07",133.7726,136.8588,133.3611,135.7833,916600.0],["2024-06-10",135.2689,135.4653,132.3417,133.2395,813000.0],["2024-06-11",132.9403,133.0806,131.7619,132.8374,767500.0],["2024-06-12",133.9971,134.3057,133.0057,133.5388,598900.0],["2024-06-13",132.8,133.1647,130.4807,131.7806,1033600.0],["2024-06-14",129.7512,129.8073,126.1133,127.8434,1159300.0],["2024-06-17",127.8434,131.1166,127.6096,130.836,975700.0],["2024-06-18",130.8641,132.3137,130.2843,130.3123,777300.0],["2024-06-20",130.0598,132.9216,130.0598,132.2576,806700.0],["2024-06-21",132.2108,132.7065,131.4627,132.2669,1589500.0],["2024-06-24",132.5101,133.6978,132.3137,132.8468,640500.0],["2024-06-25",132.4165,132.4165,129.9195,130.0879,640700.0],["2024-06-26",129.2088,129.5735,128.2829,129.1246,603100.0],["2024-06-27",129.1246,129.5642,127.3103,128.498,872200.0],["2024-06-28",128.0211,129.6951,127.7312,129.3584,1300600.0],["2024-07-01",129.3584,129.7419,125.1406,125.178,1224600.0],["2024-07-02",124.991,127.5067,124.7385,127.17,1025500.0],["2024-07-03",126.1881,126.8427,123.7752,124.7385,645200.0],["2024-07-05",124.1961,124.4766,122.2321,123.8687,1439300.0],["2024-07-08",124.3644,125.2528,123.6162,124.2709,838700.0],["2024-07-09",124.0371,124.2709,122.3443,122.5501,924300.0],["2024-07-10",123.0364,123.9529,122.1573,123.8968,757800.0],["2024-07-11",124.4486,127.7312,124.4486,127.6657,1163500.0],["2024-07-12",128.8721,130.0318,127.6002,129.3304,1017700.0],["2024-07-15",128.6944,132.9403,128.47,132.0799,1402600.0],["2024-07-16",132.7906,133.9222,131.5468,132.5381,1392900.0],["2024-07-17",132.3231,134.8201,132.108,134.7265,927900.0],["2024-07-18",133.7352,134.9603,131.1073,131.1727,965800.0],["2024-07-19",131.5094,131.818,128.5261,129.3023,3266000.0],["2024-07-22",129.8354,130.2375,128.2455,129.4052,1245400.0],["2024-07-23",127.1887,130.2469,125.683,128.3203,2069300.0],["2024-07-24",128.1614,128.1988,125.9823,126.9456,1269900.0],["2024-07-25",126.7492,131.5561,126.7024,129.0311,1072500.0],["2024-07-26",129.5268,134.2683,129.3491,132.7719,988200.0],["2024-07-29",132.2482,134.0999,131.6497,133.5388,810000.0],["2024-07-30",134.3805,137.8314,134.3618,137.5602,939600.0],["2024-07-31",137.8315,139.2343,136.4006,137.5789,2488100.0],["2024-08-01",138.0559,139.5522,133.1741,134.1841,1113800.0],["2024-08-02",134.0812,134.0812,131.4907,133.2863,1062200.0],["2024-08-05",132.6784,132.6784,128.2923,129.3865,1062200.0],["2024-08-06",129.3865,132.5849,129.2088,130.967,804800.0],["2024-08-07",131.6684,132.7252,128.18,128.339,809400.0],["2024-08-08",128.7599,130.4246,128.3578,129.5174,744200.0],["2024-08-09",129.3958,129.5174,127.5441,128.2923,513600.0],["2024-08-12",128.3858,128.5822,126.5434,126.8427,856800.0],["2024-08-13",127.1981,128.3203,126.4967,127.9837,463500.0],["2024-08-14",128.18,128.6383,127.7873,128.3016,451700.0],["2024-08-15",129.9195,130.8828,129.0498,129.5829,588600.0],["2024-08-16",129.8541,130.4246,129.321,129.8634,624100.0],["2024-08-19",130.2282,130.4994,129.1994,129.6951,583900.0],["2024-08-20",129.5455,130.5461,129.2649,130.49,582700.0],["2024-08-21",131.472,134.6424,130.9202,134.3525,828400.0],["2024-08-22",133.7165,133.9877,131.6964,132.2014,498000.0],["2024-08-23",133.1834,134.2683,132.4072,132.9964,525000.0],["2024-08-26",133.969,135.1287,132.641,133.7352,798200.0],["2024-08-27",133.6417,133.8942,132.8748,133.464,649300.0],["2024-08-28",133.5949,134.2402,132.6971,133.2769,755700.0],["2024-08-29",134.0532,134.2683,132.5849,133.0618,476800.0],["2024-08-30",133.5201,134.128,132.3698,133.9784,821900.0],["2024-09-03",133.7259,135.0819,132.3604,133.9129,739500.0],["2024-09-04",134.0532,134.8294,130.3217,132.0518,742100.0],["2024-09-05",132.2202,132.6971,126.2629,128.4419,1620500.0],["2024-09-06",128.4137,129.8079,126.2846,126.5201,932300.0],["2024-09-09",127.0947,128.9129,125.5215,128.6963,824100.0],["2024-09-10",128.9129,128.9601,126.9158,127.8955,726600.0],["2024-09-11",127.1795,127.4527,124.6454,127.2267,775900.0],["2024-09-12",127.2361,128.3477,125.4932,128.3195,669300.0],["2024-09-13",129.1202,129.8645,128.2441,129.3934,874300.0],["2024-09-16",130.3072,131.3435,128.9506,129.3934,756200.0],["2024-09-17",129.9775,131.1834,129.2239,129.3746,529900.0],["2024-09-18",131.3246,132.9262,129.8644,130.0905,489700.0],["2024-09-19",131.5225,131.8899,130.1942,131.0797,528000.0],["2024-09-20",130.5616,130.6464,128.0934,129.0825,1358200.0],["2024-09-23",129.1862,129.9398,128.2252,129.7608,932200.0],["2024-09-24",129.4405,131.7957,129.1202,131.5696,846500.0],["2024-09-25",132.0406,132.0406,130.0434,130.4956,888300.0],["2024-09-26",131.1362,133.4255,130.7406,133.303,686400.0],["2024-09-27",134.0943,135.2625,132.8602,133.0581,618200.0],["2024-09-30",133.1523,133.1523,130.863,131.5884,680700.0],["2024-10-01",131.466,132.3703,130.0152,131.5602,764900.0],["2024-10-02",130.7029,131.5884,129.8927,130.7311,666300.0],["2024-10-03",129.8644,130.034,128.4137,128.6586,553400.0],["2024-10-04",129.497,130.2978,128.3854,128.7811,649600.0],["2024-10-07",128.1499,128.6586,126.9911,127.1701,619800.0],["2024-10-08",126.2375,126.5201,125.0693,125.9266,716900.0],["2024-10-09",126.3694,127.1513,125.4085,126.0114,807700.0],["2024-10-10",126.0114,126.7745,125.3048,125.7099,613200.0],["2024-10-11",125.936,129.7608,125.936,129.2898,864500.0],["2024-10-14",128.9789,131.5131,128.7528,131.3623,1025500.0],["2024-10-15",131.3812,134.0095,131.3812,132.2761,1153900.0],["2024-10-16",133.9813,135.4792,133.3313,134.8668,879700.0],["2024-10-17",134.8291,135.6299,133.9436,135.3096,750400.0],["2024-10-18",135.9314,135.9314,134.1979,134.8762,852000.0],["2024-10-21",135.3473,135.856,134.2168,134.8291,990100.0],["2024-10-22",113.463,115.4413,106.209,106.5576,6715600.0],["2024-10-23",107.4055,109.7512,106.5953,109.5063,2768400.0],["2024-10-24",107.7917,109.1483,106.388,106.5576,2219400.0],["2024-10-25",106.454,108.3004,106.454,107.6221,2138100.0],["2024-10-28",108.9505,112.1818,108.6867,111.4941,3932700.0],["2024-10-29",110.4013,111.6542,109.8266,110.486,2502000.0],["2024-10-30",111.2585,112.1158,109.2143,109.5346,1532400.0],["2024-10-31",109.2802,110.194,107.4714,108.0555,2763100.0],["2024-11-01",108.2062,108.828,106.7272,107.0286,1318700.0],["2024-11-04",107.4055,110.0338,107.3772,109.3273,1216400.0],["2024-11-05",109.3085,109.9302,108.5831,109.8454,1068300.0],["2024-11-06",113.0485,116.3928,112.1912,116.1385,2574200.0],["2024-11-07",116.0537,117.561,115.2906,115.9124,1696100.0],["2024-11-08",115.6674,116.1856,115.0834,115.3189,1220300.0],["2024-11-11",116.0819,117.3632,114.9515,115.2718,957900.0],["2024-11-12",115.008,116.0254,114.3674,115.5921,1534900.0],["2024-11-13",115.3,117.269,115.0268,116.5153,1438700.0],["2024-11-14",117.7494,119.0306,116.6378,116.6755,1430000.0],["2024-11-15",117.2501,117.7117,115.2906,115.5167,1077400.0],["2024-11-18",115.9783,117.7588,115.7334,116.9958,905800.0],["2024-11-19",115.6392,116.8168,114.1695,114.2355,1053800.0],["2024-11-20",114.6217,114.6217,112.813,113.7645,1043100.0],["2024-11-21",114.4804,115.658,113.3217,115.5826,973500.0],["2024-11-22",116.1573,117.8154,115.8747,117.5704,953300.0],["2024-11-25",119.2002,123.0344,119.0306,121.9699,1648800.0],["2024-11-26",121.1974,121.5554,119.9633,120.4908,917500.0],["2024-11-27",120.585,121.2728,119.2567,119.5205,908000.0],["2024-11-29",119.1908,120.2836,119.0118,119.3886,554500.0],["2024-12-02",120.1988,121.0938,119.219,120.1423,3119700.0],["2024-12-03",119.8785,120.5097,118.8045,119.9915,924000.0],["2024-12-04",119.398,120.1328,118.4936,118.5973,796600.0],["2024-12-05",118.5784,118.8516,116.6849,117.4009,1144200.0],["2024-12-06",118.7019,119.3097,116.4986,117.2109,931700.0],["2024-12-09",117.9517,121.1616,117.8567,119.5851,1291100.0],["2024-12-10",119.2907,120.1739,117.0305,119.0913,928300.0],["2024-12-11",119.1673,119.1673,116.6411,116.8025,1473900.0],["2024-12-12",116.6696,116.7551,113.982,115.6534,937600.0],["2024-12-13",115.5395,116.3372,114.2289,115.1216,936500.0],["2024-12-16",115.0551,115.2735,112.5479,112.6144,1376700.0],["2024-12-17",112.0351,113.6306,111.5318,112.5289,1280300.0],["2024-12-18",112.396,113.6781,109.7178,109.7748,1280900.0],["2024-12-19",109.8223,111.3038,108.7777,108.8536,1589100.0],["2024-12-20",108.6067,110.8005,107.771,109.9078,2689400.0],["2024-12-23",109.0721,111.5887,108.6162,110.3351,1134100.0],["2024-12-24",110.2592,111.3893,109.7558,111.3893,346600.0],["2024-12-26",110.4776,111.7407,110.3826,110.6865,884900.0],["2024-12-27",110.1547,111.7312,109.7938,111.0759,846200.0],["2024-12-30",110.3446,111.1234,109.5374,109.9932,1295300.0],["2024-12-31",110.2687,111.5507,110.2402,110.886,880000.0],["2025-01-02",111.4558,112.8613,110.0407,110.2212,1041400.0],["2025-01-03",110.4586,111.3228,109.0721,110.9809,1218100.0],["2025-01-06",111.2468,113.2032,110.9904,111.4653,1076700.0],["2025-01-07",112.301,113.2412,110.4776,110.7435,848200.0],["2025-01-08",110.1737,110.8575,109.11,110.6675,941100.0],["2025-01-10",109.4329,110.848,109.0246,110.0787,1245000.0],["2025-01-13",110.1167,111.5223,109.3759,110.6485,1301500.0],["2025-01-14",110.715,111.8736,110.2972,111.1329,1208400.0],["2025-01-15",112.7379,113.1652,111.0949,111.4748,1225000.0],["2025-01-16",113.1273,113.944,111.6837,113.4122,1625900.0],["2025-01-17",112.0636,113.0798,110.7245,112.5574,2448100.0],["2025-01-21",112.5574,114.3428,112.1206,114.0294,1451200.0],["2025-01-22",114.1719,114.1719,109.7368,111.7407,4289800.0],["2025-01-23",112.5479,112.8993,111.1899,112.3675,1223500.0],["2025-01-24",112.2535,112.6334,110.772,111.3323,1311800.0],["2025-01-27",112.0256,114.2289,112.0256,114.0959,1705100.0],["2025-01-28",113.4216,113.5641,111.3323,111.4083,1438300.0],["2025-01-29",111.2373,111.6932,110.0027,110.4871,1755800.0],["2025-01-30",111.1139,112.5574,110.696,112.2155,1573800.0],["2025-01-31",111.5223,112.282,109.9553,110.4016,2336500.0],["2025-02-03",108.6732,110.5251,107.5905,110.0882,1258500.0],["2025-02-04",109.5374,112.2915,109.5374,111.6077,1308200.0],["2025-02-05",112.0541,112.8233,111.6457,112.3865,1519600.0],["2025-02-06",113.0987,114.1529,111.2658,112.1016,1973100.0],["2025-02-07",112.0541,113.6496,111.2563,111.8167,1440900.0],["2025-02-10",112.6049,113.0797,111.6552,112.4814,1462300.0],["2025-02-11",111.4558,115.8718,111.4558,115.5774,2011900.0],["2025-02-12",114.0579,116.1472,114.0579,116.1093,1229300.0],["2025-02-13",116.907,118.5215,116.2992,118.4075,1572200.0],["2025-02-14",119.0723,120.3164,117.8852,118.6165,1973800.0],["2025-02-18",118.1226,118.1226,112.6429,115.53,3047300.0],["2025-02-19",114.2858,116.3942,113.4881,115.9288,1754700.0],["2025-02-20",116.5366,117.6003,115.5869,117.0684,1709100.0],["2025-02-21",117.2964,117.2964,115.492,115.511,1466200.0],["2025-02-24",115.6724,116.3657,114.4378,116.0333,1150300.0],["2025-02-25",116.5176,118.0181,116.2612,116.9355,1229300.0],["2025-02-26",117.1444,117.3913,115.0361,115.9573,2195300.0],["2025-02-27",115.7294,117.0969,115.397,116.5176,1182600.0],["2025-02-28",117.4103,118.7494,117.4103,118.5975,1814400.0],["2025-03-03",119.4237,120.3829,117.3914,117.7617,1813500.0],["2025-03-04",116.8215,118.417,116.2992,116.6886,1409800.0],["2025-03-05",116.6221,118.3315,116.2612,117.4009,1528400.0],["2025-03-06",114.8462,120.003,114.5043,119.5946,1289900.0],["2025-03-07",119.2786,122.3906,118.6179,121.7682,1428400.0],["2025-03-10",122.0076,126.3739,120.8107,123.5396,1762000.0],["2025-03-11",122.6396,122.6396,118.3211,118.3307,2433500.0],["2025-03-12",117.2966,117.3062,115.2379,116.1763,1458300.0],["2025-03-13",116.205,117.4019,114.0602,114.357,1430600.0],["2025-03-14",114.9315,117.2391,114.3666,116.8178,944300.0],["2025-03-17",116.6933,118.6084,116.6933,118.2349,1471200.0],["2025-03-18",118.1584,118.9052,117.4115,118.7041,1280200.0],["2025-03-19",118.4935,119.7,118.1871,119.2978,1333800.0],["2025-03-20",118.2924,119.5563,115.3911,115.6113,1687100.0],["2025-03-21",114.6059,115.4198,112.7005,113.7346,3064500.0],["2025-03-24",114.1367,115.9273,114.1367,115.5443,831000.0],["2025-03-25",115.4964,115.822,112.5568,112.8824,1830700.0],["2025-03-26",113.0931,114.357,112.9781,113.4282,2176600.0],["2025-03-27",113.4665,116.4731,112.6622,115.4294,2353600.0],["2025-03-28",114.9698,115.5826,112.9686,113.4378,1016000.0],["2025-03-31",113.1409,114.7687,112.7483,114.0793,1109900.0],["2025-04-01",111.0727,113.7059,110.9291,113.4186,1540000.0],["2025-04-02",112.7196,115.4103,112.3653,114.9698,1078500.0],["2025-04-03",113.5814,114.9315,112.2696,113.6388,1545300.0],["2025-04-04",114.041,114.8262,111.4365,111.8483,1751400.0],["2025-04-07",108.9374,109.9237,104.236,105.6531,2877600.0],["2025-04-08",108.2384,109.3396,100.1761,101.057,2526600.0],["2025-04-09",100.3101,109.9045,99.592,109.1385,2578500.0],["2025-04-10",107.8171,109.0715,104.3604,108.4778,1979500.0],["2025-04-11",108.8608,110.4503,106.7064,110.3545,1263900.0],["2025-04-14",111.494,111.9536,110.3354,111.2929,1177900.0],["2025-04-15",111.2833,112.2504,109.4257,109.4545,1076400.0],["2025-04-16",109.4832,109.8183,106.8117,107.4054,1005900.0],["2025-04-17",107.932,109.5789,107.6352,109.2534,1632700.0],["2025-04-21",108.4874,108.8704,105.9499,107.0702,2080000.0],["2025-04-22",111.1397,113.5239,107.6926,110.0673,2671800.0],["2025-04-23",110.2971,113.7825,110.163,111.2067,1846100.0],["2025-04-24",110.7471,112.2121,108.9757,112.1164,1141400.0],["2025-04-25",111.6663,112.2025,110.5173,111.6855,1171400.0],["2025-04-28",112.0398,113.5718,111.0631,112.5281,1717800.0],["2025-04-29",111.427,113.4856,111.3408,113.2367,1142600.0],["2025-04-30",112.6813,113.0739,110.5652,112.5568,1265400.0],["2025-05-01",112.0876,113.2367,111.2163,112.0302,844100.0],["2025-05-02",113.4569,115.4007,113.1218,115.1805,1135800.0],["2025-05-05",114.7591,115.0751,113.0548,113.658,968700.0],["2025-05-06",112.6143,113.4569,112.0206,112.0493,978200.0],["2025-05-07",112.0398,112.7675,110.7663,111.0344,1087500.0],["2025-05-08",111.7142,113.6484,111.427,112.5856,1002900.0],["2025-05-09",112.6526,113.275,111.8004,112.4324,769700.0],["2025-05-12",115.056,117.421,114.74,116.8082,1219400.0],["2025-05-13",117.2774,117.4402,116.0039,116.0518,1017500.0],["2025-05-14",115.3432,119.4797,114.4336,118.9627,3003500.0],["2025-05-15",119.068,122.1799,118.8573,122.065,1693700.0],["2025-05-16",122.2087,124.095,122.0555,123.2045,2063000.0],["2025-05-19",121.6054,123.8747,121.6054,123.6066,1132100.0],["2025-05-20",123.4343,123.7694,122.4768,122.5821,1062000.0],["2025-05-21",121.5288,122.1033,119.6712,119.7766,1295000.0],["2025-05-22",119.4701,122.1225,119.4701,121.5001,924400.0],["2025-05-23",119.6329,121.3277,119.2786,120.849,978600.0],["2025-05-27",122.1129,122.2757,120.5905,121.864,1146100.0],["2025-05-28",122.2182,122.9364,120.466,120.5905,834800.0],["2025-05-29",120.6766,121.3278,119.4606,121.0022,1153900.0],["2025-05-30",120.7245,121.9118,119.4797,121.1458,2359400.0],["2025-06-02",120.4947,122.8598,119.4893,122.8215,1131700.0],["2025-06-03",122.4672,123.4822,121.6246,122.3236,998100.0],["2025-06-04",122.2182,122.5534,120.849,120.916,691300.0],["2025-06-05",120.8969,121.2703,119.901,120.8011,735000.0],["2025-06-06",121.419,121.921,120.6853,120.9363,664100.0],["2025-06-09",120.917,121.5348,118.7062,120.917,791700.0],["2025-06-10",121.139,122.8188,120.4536,122.1623,1063000.0],["2025-06-11",121.5638,121.8631,118.8413,119.0344,980100.0],["2025-06-12",118.069,118.4069,116.4858,117.9049,1501400.0],["2025-06-13",116.4761,117.6635,115.057,115.5397,1231200.0],["2025-06-16",116.3699,116.534,115.7134,116.3313,1351800.0],["2025-06-17",115.4431,116.4278,114.9797,115.2018,1210200.0],["2025-06-18",115.5879,115.8679,114.5646,114.7577,987300.0],["2025-06-20",115.1245,115.6652,114.4101,115.6265,1665400.0],["2025-06-23",115.5879,117.2195,114.9797,117.094,1123000.0],["2025-06-24",117.4125,117.6925,116.534,117.0071,740500.0],["2025-06-25",117.0264,117.0264,114.6515,115.028,681100.0],["2025-06-26",115.2211,115.8679,113.2516,114.9411,922300.0],["2025-06-27",115.5203,116.4568,115.1342,116.312,1000800.0],["2025-06-30",116.0803,117.316,115.4238,117.1133,1174000.0],["2025-07-01",116.8816,122.0948,116.4568,121.0038,1688000.0],["2025-07-02",121.0135,123.2339,120.1446,123.0602,1040200.0],["2025-07-03",122.896,123.5332,122.1237,123.0022,495200.0],["2025-07-07",122.394,123.3015,120.3956,121.1873,895600.0],["2025-07-08",120.9266,122.4713,120.0964,122.2975,998800.0],["2025-07-09",122.2299,122.2299,120.2605,120.917,1101600.0],["2025-07-10",120.4632,122.7705,120.0771,121.6603,1428100.0],["2025-07-11",120.4632,120.7335,118.9572,120.2315,896100.0],["2025-07-14",120.5211,120.9073,118.8993,120.106,1106900.0],["2025-07-15",120.1639,120.4825,117.9628,118.0014,731800.0],["2025-07-16",117.7022,118.3586,116.2154,118.3104,784600.0],["2025-07-17",118.2042,119.5654,117.8373,119.2565,945200.0],["2025-07-18",119.8164,120.1929,117.5284,118.6579,1460600.0],["2025-07-21",118.9765,120.8494,118.4552,119.604,1570300.0],["2025-07-22",118.1173,128.8622,118.1173,128.6981,3074000.0],["2025-07-23",129.2484,130.5227,128.0513,130.0207,1596900.0],["2025-07-24",129.8663,129.8952,128.3216,128.6016,1304300.0],["2025-07-25",128.1768,129.1615,127.3658,129.0746,823100.0],["2025-07-28",128.7174,129.1229,127.2211,128.4664,1192800.0],["2025-07-29",128.2347,128.9684,127.501,128.8429,1353700.0],["2025-07-30",128.8622,129.1422,126.5066,127.4624,1975100.0],["2025-07-31",125.9371,127.4238,123.8904,124.4214,2190600.0],["2025-08-01",124.6724,125.5509,121.641,123.8614,1655900.0],["2025-08-04",123.5042,127.0087,123.456,126.719,1241800.0],["2025-08-05",127.25,128.4182,126.5163,127.9837,1277700.0],["2025-08-06",128.3795,129.2098,127.7134,128.8333,958000.0],["2025-08-07",129.5477,130.0014,127.1824,129.3353,747200.0],["2025-08-08",129.3932,129.3932,128.312,128.4857,627300.0],["2025-08-11",128.7368,129.3932,127.308,128.785,779300.0],["2025-08-12",129.2677,130.1849,128.7078,130.098,847000.0],["2025-08-13",130.3683,133.7375,129.9918,133.2742,1321900.0],["2025-08-14",131.9226,133.1004,131.0344,133.0038,968700.0],["2025-08-15",133.7472,134.0947,132.4729,133.0328,1285400.0],["2025-08-18",133.3224,133.3224,132.1832,132.3956,1250600.0],["2025-08-19",133.0038,134.9636,132.7818,133.9499,680900.0],["2025-08-20",134.2492,134.7898,132.0674,132.2508,635800.0],["2025-08-21",131.4302,132.077,130.4648,131.6136,642900.0],["2025-08-22",132.2605,135.9387,132.2412,134.674,943400.0],["2025-08-25",134.0561,134.7802,133.4865,134.4326,791800.0],["2025-08-26",134.5774,135.7938,133.863,133.9499,859900.0],["2025-08-27",134.1333,135.176,133.5155,135.0119,1924200.0],["2025-08-28",135.1567,135.1567,133.6217,134.4905,755700.0],["2025-08-29",135.0988,135.6297,133.8727,134.5099,675900.0],["2025-09-02",133.7954,134.365,131.324,131.324,1022300.0],["2025-09-03",131.4109,132.1253,130.5517,131.5557,711200.0],["2025-09-04",137.8115,138.5163,132.4922,136.3634,3464900.0],["2025-09-05",136.5871,138.2501,134.2628,135.6632,2049900.0],["2025-09-08",135.2353,136.2273,133.9516,136.0036,1480900.0],["2025-09-09",135.4979,135.8966,133.7863,135.1284,1019300.0],["2025-09-10",134.4768,135.8869,134.2142,135.6535,1825100.0],["2025-09-11",135.9453,139.1642,134.9241,138.8433,1125900.0],["2025-09-12",137.8416,138.5807,136.733,137.3943,856700.0],["2025-09-15",137.1609,137.1609,135.1575,135.2159,1454500.0],["2025-09-16",136.1981,136.8691,135.0895,135.7897,1884900.0],["2025-09-17",136.2662,138.2015,135.2256,135.4007,1693600.0],["2025-09-18",134.6421,135.7605,133.7863,134.117,952400.0],["2025-09-19",134.681,134.9339,132.9111,133.5529,1444800.0],["2025-09-22",137.1123,137.5693,133.6502,134.1656,1437100.0],["2025-09-23",134.0975,135.9161,133.9419,134.8463,1572400.0],["2025-09-24",133.9905,135.8383,133.9905,134.7977,911500.0],["2025-09-25",134.2142,134.8463,132.2303,132.5123,941600.0],["2025-09-26",132.6096,134.5157,132.2303,133.903,728700.0],["2025-09-29",134.01,135.5465,133.3487,135.3909,1220400.0],["2025-09-30",135.177,135.9744,134.1072,134.788,1033100.0],["2025-10-01",134.8269,135.6632,133.8252,134.3698,801400.0],["2025-10-02",134.6324,136.8886,134.185,136.5288,1163800.0],["2025-10-03",136.2176,136.7427,135.5174,135.8869,717700.0],["2025-10-06",135.5465,135.6827,134.2823,134.6421,935800.0],["2025-10-07",134.681,134.681,131.958,132.2692,820700.0],["2025-10-08",132.1623,132.1623,129.8964,130.0033,928600.0],["2025-10-09",129.1183,129.3906,126.7357,127.9027,1028700.0],["2025-10-10",127.9027,128.778,126.4245,126.7552,1017500.0],["2025-10-13",126.6482,128.2334,126.6482,128.0778,957700.0],["2025-10-14",127.6985,130.3048,127.2609,129.9839,736300.0],["2025-10-15",130.0422,131.5982,129.167,129.8769,652600.0],["2025-10-16",130.013,130.4701,128.7877,130.0909,818200.0],["2025-10-17",130.402,130.8591,129.2739,129.4393,1314700.0],["2025-10-20",129.8477,129.8477,127.6985,128.1847,1668500.0],["2025-10-21",129.342,133.1056,127.0275,130.8105,2768800.0],["2025-10-22",130.8105,131.0244,129.0308,129.2059,1347300.0],["2025-10-23",129.342,130.0033,126.3662,129.5949,1614900.0],["2025-10-24",130.2367,130.3048,127.2511,127.3289,1293500.0],["2025-10-27",127.3776,127.8152,126.2203,127.8055,1181800.0],["2025-10-28",127.2122,129.3128,126.833,128.0389,921700.0],["2025-10-29",127.1539,128.175,125.0922,125.5979,1013000.0],["2025-10-30",125.2672,127.9513,124.7226,124.8685,713300.0],["2025-10-31",123.9836,124.8491,123.0208,123.8085,1050800.0],["2025-11-03",122.8263,123.4779,119.6462,120.2103,1616100.0],["2025-11-04",119.6559,120.0838,118.2555,119.3156,1392700.0],["2025-11-05",119.2378,121.8441,119.0919,121.1633,1612600.0],["2025-11-06",120.5993,121.8441,120.0741,121.5912,1130300.0],["2025-11-07",121.562,123.7015,121.494,123.1764,935500.0],["2025-11-10",123.1472,123.7599,121.4648,121.7176,1288900.0],["2025-11-11",122.2622,123.9933,121.5718,123.7891,788300.0],["2025-11-12",123.7404,125.3548,123.4681,123.6043,1294000.0],["2025-11-13",125.2186,126.6482,123.7599,124.217,1094300.0],["2025-11-14",124.3239,125.063,123.3709,123.7599,1043400.0],["2025-11-17",123.6334,124.4212,122.5054,123.0986,1119400.0],["2025-11-18",122.3595,123.6237,121.6009,122.7388,1222100.0],["2025-11-19",122.4567,122.9527,120.9007,121.951,1087600.0],["2025-11-20",122.058,123.7404,121.2897,121.5912,909000.0],["2025-11-21",122.165,126.6288,122.1553,125.0241,1156600.0],["2025-11-24",124.781,125.1214,122.9527,123.0305,1168000.0],["2025-11-25",123.9835,125.8216,123.4487,125.3256,2084200.0],["2025-11-26",125.0047,126.6677,124.8685,126.2884,1103600.0],["2025-11-28",126.619,127.4456,126.1619,126.8135,315400.0],["2025-12-01",125.666,128.1069,125.666,126.3759,901000.0],["2025-12-02",126.3953,126.3953,124.5087,125.4034,847800.0],["2025-12-03",125.948,127.3873,125.9091,125.9091,1092200.0],["2025-12-04",126.1133,127.0372,125.4423,126.7455,771100.0],["2025-12-05",126.4808,127.8629,125.8632,127.6669,861600.0],["2025-12-08",127.1866,127.6669,125.5299,125.8338,1614200.0],["2025-12-09",125.079,125.2653,122.1873,124.0302,2058200.0],["2025-12-10",124.3635,129.3235,124.3635,128.6471,1508900.0],["2025-12-11",129.3921,131.48,129.3725,131.3134,1104500.0],["2025-12-12",131.8329,132.3328,128.8138,128.951,867900.0],["2025-12-15",129.4019,129.9998,128.5197,129.3039,2209800.0],["2025-12-16",129.5097,129.6764,126.7847,126.9023,883000.0],["2025-12-17",126.0593,127.6963,125.1673,125.5299,1224600.0],["2025-12-18",125.7358,126.1181,122.7559,123.442,1035700.0],["2025-12-19",123.5106,123.9223,122.7657,122.9813,1870100.0],["2025-12-22",122.5108,123.4714,121.8442,122.7167,989900.0],["2025-12-23",123.4616,123.5891,121.1679,121.4129,650300.0],["2025-12-24",121.1973,123.4714,120.9718,123.0107,487400.0],["2025-12-26",122.8343,123.6577,122.4912,123.4126,580000.0],["2025-12-29",123.6283,123.9812,121.609,121.9619,630000.0],["2025-12-30",121.5698,122.2461,121.1777,121.5796,724500.0],["2025-12-31",121.2659,121.9324,120.5111,120.5307,665900.0],["2026-01-02",120.6876,122.354,119.8935,121.5502,893900.0],["2026-01-05",120.5601,121.3149,120.1386,120.9424,1135800.0],["2026-01-06",120.3641,122.4226,119.5897,122.0403,1025300.0],["2026-01-07",122.0403,122.8735,119.7563,120.1386,739000.0],["2026-01-08",119.1584,124.8046,119.0015,124.2262,1236800.0],["2026-01-09",124.9516,125.9612,123.4616,125.8044,1518600.0],["2026-01-12",125.4025,127.0983,124.8242,126.6572,1264100.0],["2026-01-13",126.5494,129.3921,126.4023,129.3627,869400.0],["2026-01-14",129.4803,131.5192,129.3137,131.1566,889100.0],["2026-01-15",130.686,133.7052,130.3331,133.4699,1775800.0],["2026-01-16",132.6857,134.4109,132.323,134.2345,961600.0],["2026-01-20",131.7251,132.7641,128.3726,129.3627,1096900.0],["2026-01-21",129.9508,133.6072,129.4803,133.5483,866700.0],["2026-01-22",134.2541,135.2736,133.3425,134.1365,801900.0],["2026-01-23",134.5874,135.3716,133.911,134.9109,824000.0],["2026-01-26",135.5676,137.3321,134.4894,136.4302,929600.0],["2026-01-27",136.6655,136.9694,134.4992,136.6263,1376400.0],["2026-01-28",136.7929,138.0967,135.4598,137.2537,1278400.0],["2026-01-29",138.1947,138.7632,134.9991,136.1362,986300.0],["2026-01-30",134.7834,136.244,133.5679,136.244,2047300.0],["2026-02-02",136.4597,138.4888,134.7246,138.4691,865500.0],["2026-02-03",138.1751,142.3313,137.5673,140.0179,1279500.0],["2026-02-04",141.4197,145.3701,140.9394,145.027,1340900.0],["2026-02-05",143.9683,144.5859,141.9686,143.3214,1434900.0],["2026-02-06",143.2135,145.6445,142.6548,145.5759,883500.0],["2026-02-09",144.9486,146.3307,142.8508,143.1351,1203200.0],["2026-02-10",144.978,145.1936,143.3998,143.7821,838000.0],["2026-02-11",145.9092,146.8404,144.4584,146.3111,1005400.0],["2026-02-12",147.0365,148.5755,143.6056,144.6937,1884600.0],["2026-02-13",144.8897,146.3405,143.4488,144.2526,1203400.0],["2026-02-17",134.6658,134.6658,123.0597,123.2558,4107600.0],["2026-02-18",120.7071,121.8638,117.0018,118.5212,2668000.0],["2026-02-19",117.8938,118.6976,115.8059,117.0116,1916400.0],["2026-02-20",116.2568,117.6292,114.0807,115.7275,2276900.0],["2026-02-23",114.9629,115.8157,113.4533,113.8651,1506500.0],["2026-02-24",115.855,118.6192,115.5119,116.4725,2379000.0],["2026-02-25",115.8353,116.8842,113.5808,114.61,2098500.0],["2026-02-26",114.9237,115.6687,113.1593,114.5512,1336400.0],["2026-02-27",113.6102,117.2077,112.7868,116.9038,1468200.0],["2026-03-02",115.1982,116.2863,113.8356,116.2078,1133200.0],["2026-03-03",113.7082,115.0511,111.5909,114.1199,1123200.0],["2026-03-04",114.2473,114.7375,112.9338,113.3553,1280800.0],["2026-03-05",113.071,114.8159,113.071,114.7963,1294500.0],["2026-03-06",113.7408,114.5421,111.9602,114.275,1099700.0],["2026-03-09",112.6922,113.3253,109.5762,110.6346,1584700.0],["2026-03-10",110.4269,110.5951,107.7164,107.7857,1813400.0],["2026-03-11",107.9242,113.5429,106.9745,108.0231,3380000.0],["2026-03-12",107.2713,108.1517,105.6193,105.8567,3482700.0],["2026-03-13",106.8459,106.8459,103.8881,104.6004,1722400.0],["2026-03-16",104.5905,105.3522,102.3054,102.889,2414400.0],["2026-03-17",103.5419,104.0959,101.4744,101.7118,2981700.0],["2026-03-18",100.2775,101.3359,99.3971,99.6345,2052200.0],["2026-03-19",98.7244,99.4366,97.0823,98.022,2242800.0],["2026-03-20",97.933,98.8827,95.0445,95.3412,3982800.0],["2026-03-23",97.4582,101.6129,96.4096,99.9708,2776900.0],["2026-03-24",98.7046,102.2955,98.4276,101.8998,2155800.0],["2026-03-25",102.8593,104.541,102.3746,103.9871,2328000.0],["2026-03-26",103.3342,105.3324,103.2649,104.1453,1821500.0],["2026-03-27",103.9475,104.5608,103.0572,103.8881,3343500.0],["2026-03-30",103.6309,104.4916,102.2955,103.2253,1883900.0],["2026-03-31",104.7784,104.907,102.7208,104.6103,2577700.0],["2026-04-01",104.6103,104.8081,103.4331,104.0464,2871300.0],["2026-04-02",104.2146,105.0257,101.8207,102.3548,1938000.0],["2026-04-06",101.1777,104.0365,101.1777,104.0167,1611100.0],["2026-04-07",103.4331,104.1651,102.3845,102.7208,1308500.0],["2026-04-08",105.4709,106.559,104.6993,106.2524,1893600.0],["2026-04-09",105.9952,107.9637,104.6993,107.39,2196500.0],["2026-04-10",108.0626,108.3495,105.8369,106.3513,1812300.0],["2026-04-13",106.3018,108.676,105.4412,108.6067,2348800.0],["2026-04-14",108.31,109.3981,107.5581,108.7155,1611600.0],["2026-04-15",108.3198,109.2893,107.0734,109.2497,2142500.0],["2026-04-16",109.4871,110.6247,108.9925,109.9817,1380400.0],["2026-04-17",110.7237,114.5816,110.7237,112.5636,2036100.0],["2026-04-20",112.524,112.524,110.5159,111.3765,2170900.0],["2026-04-21",113.5133,115.5115,109.6751,113.7606,2866900.0],["2026-04-22",113.6419,114.6113,110.2983,110.5357,2483500.0],["2026-04-23",110.694,111.1193,107.9934,108.6067,1639700.0],["2026-04-24",108.1814,108.7056,107.1427,107.568,1110900.0],["2026-04-27",107.1229,108.4682,104.452,105.4115,1698700.0],["2026-04-28",106.4403,106.836,103.7991,104.2739,977400.0],["2026-04-29",102.9385,103.7101,101.7415,102.1669,1106600.0],["2026-04-30",102.7901,106.0842,102.7703,106.0743,2223400.0],["2026-05-01",106.5294,106.8657,103.1264,103.8585,1752000.0],["2026-05-04",102.9583,104.7488,102.3647,102.4043,1262800.0],["2026-05-05",101.8207,103.9574,101.2865,103.166,1071500.0],["2026-05-06",104.7092,105.6687,103.1363,104.3531,1340200.0],["2026-05-07",104.3036,105.5203,103.9178,104.1157,1342200.0],["2026-05-08",105.2236,105.5302,103.3737,103.5914,955300.0],["2026-05-11",103.0374,103.2352,99.8917,100.3269,1473600.0],["2026-05-12",100.782,101.2271,99.4663,99.6543,1367400.0],["2026-05-13",99.4168,99.9115,97.4977,97.8044,1526400.0],["2026-05-14",98.3584,98.9915,95.7073,96.1425,2024700.0],["2026-05-15",96.1425,96.6668,91.8295,91.8691,1740200.0],["2026-05-18",92.3043,93.2441,91.1173,92.1658,2060800.0],["2026-05-19",91.1173,92.2747,90.0192,91.4734,1379500.0],["2026-05-20",91.1371,94.5202,89.8016,93.9464,1478200.0],["2026-05-21",93.0166,96.9636,92.4626,96.5679,1564500.0],["2026-05-22",96.5481,97.6857,96.1227,96.8152,959100.0],["2026-05-26",95.4797,96.4195,94.54,96.004,1542200.0],["2026-05-27",96.9438,100.0104,96.9438,97.3395,1784000.0],["2026-05-28",96.6965,98.299,96.0337,98.1902,1364500.0],["2026-05-29",97.8737,98.398,96.835,97.6362,2427200.0],["2026-06-01",96.4591,97.5472,95.4105,96.2118,1867500.0],["2026-06-02",97.0922,98.3584,96.4393,98.2792,1338400.0],["2026-06-03",97.6165,98.6848,96.9537,97.2208,1330000.0],["2026-06-04",98.6749,99.1695,96.1227,97.567,1468400.0],["2026-06-05",97.66,98.98,96.95,98.15,1383700.0],["2026-06-08",96.88,98.66,96.07,97.07,1374800.0],["2026-06-09",97.52,100.23,97.22,99.41,1095100.0],["2026-06-10",99.55,100.03,97.47,98.43,1048500.0],["2026-06-11",99.02,102.43,98.81,102.26,1924000.0],["2026-06-12",103.22,103.83,101.43,103.75,1514900.0],["2026-06-15",104.5,105.78,104.48,104.64,2239900.0],["2026-06-16",106.48,108.06,105.66,107.27,2004900.0],["2026-06-17",106.64,109.57,105.47,106.12,3281000.0],["2026-06-18",107.12,111.31,107.12,108.7,3660500.0],["2026-06-22",106.68,107.89,105.02,105.11,2110200.0],["2026-06-23",105.5,107.68,104.81,106.47,1649200.0],["2026-06-24",107.54,110.97,107.46,110.73,1255800.0],["2026-06-25",110.82,114.59,110.19,112.99,1397900.0],["2026-06-26",112.67,116.62,112.67,116.02,2841500.0],["2026-06-29",114.92,117.2,114.38,117.18,1653000.0],["2026-06-30",117.15,118.34,116.07,117.98,1356600.0],["2026-07-01",117.93,119.65,116.94,117.4,1367300.0],["2026-07-02",119.41,135.44,116.76,132.57,5081700.0],["2026-07-06",129.2,130.3,125.69,128.66,3516229.077809],["2026-07-07",129.51,131.58,128.4201,128.67,2126062.263838],["2026-07-08",127.31,127.31,124.115,124.73,1788702.355057],["2026-07-09",125.14,126.85,123.92,124.27,1935651.436687],["2026-07-10",124.91,127.76,124.61,125.62,2515674.234293],["2026-07-13",126.73,127.74,123.46,123.52,1429749.617168],["2026-07-14",123.3,123.71,121.585,122.16,1675756.546429],["2026-07-15",122.6,122.6,120.6701,121,2489537.111438],["2026-07-16",121.26,125.94,121.26,125.66,1707412.508249],["2026-07-17",125.09,127.78,123.775,124.82,1644105.040058],["2026-07-20",124.83,124.995,121.48,122.4,2312224.098454],["2026-07-21",114.99,120.7,109.5,119.12,4146195.704804],["2026-07-22",120.87,125,119.71,120.37,2196695.844644],["2026-07-23",121.13,121.46,118.365,120.05,1522279.102161],["2026-07-24",120.02,124.365,120.02,124.21,1224249.332125],["2026-07-27",125,128.79,124.25,127.7,1546250.787771],["2026-07-28",129.99,132,128.86,129.71,1361225.124139],["2026-07-29",128.77,131.15,127.155,129.98,1505409.344599],["2026-07-30",129.44,129.97,123.62,124.83,1154065.57891],["2026-07-31",123.33,125.77,123.33,124.37,1219276.674032],["2026-08-03",127.98,129.8,127.28,128.52,1126791.104649],["2026-08-04",127.69,132.86,127.34,132.55,1291890.690189],["2026-08-05",132.25,133.21,131.1,131.32,884600.315044],["2026-08-06",131.44,133.095,131.15,132.79,1163896.255492],["2026-08-07",133.36,135.69,132.85,135.63,827431.03495],["2026-08-10",133.56,134.77,131.96,134.2,347338.946978],["2026-08-11",133.91,137.16,133.2225,135.09,1440366.142628],["2026-08-12",133.87,135.1428,131.72,134.01,1077701.056197],["2026-08-13",135.31,135.63,133.4,135.35,898335.050271],["2026-08-14",134.82,135.875,133.995,135.03,688207.512872]]}