{"t":"IMO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",1.3496,1.439,1.3496,1.3586,634500.0],["1980-03-18",1.3586,1.439,1.3362,1.4301,1112400.0],["1980-03-19",1.4479,1.5016,1.4479,1.4658,585900.0],["1980-03-20",1.4658,1.4703,1.4301,1.4301,283500.0],["1980-03-21",1.4122,1.4122,1.3586,1.3586,387900.0],["1980-03-24",1.3586,1.3586,1.3094,1.3139,262800.0],["1980-03-25",1.3139,1.3362,1.2736,1.296,360900.0],["1980-03-26",1.296,1.3228,1.2647,1.2647,491400.0],["1980-03-27",1.2334,1.2334,1.077,1.2156,1010700.0],["1980-03-28",1.2156,1.2647,1.2111,1.2468,600300.0],["1980-03-31",1.2468,1.2647,1.2245,1.2424,286200.0],["1980-04-01",1.2424,1.2558,1.2379,1.2424,67500.0],["1980-04-02",1.2424,1.2468,1.229,1.2334,362700.0],["1980-04-03",1.2245,1.2245,1.1977,1.2111,234900.0],["1980-04-07",1.2021,1.2021,1.1843,1.1887,322200.0],["1980-04-08",1.1932,1.2379,1.1932,1.2379,223200.0],["1980-04-09",1.2558,1.3452,1.2558,1.3452,539100.0],["1980-04-10",1.372,1.4167,1.372,1.3988,1183500.0],["1980-04-11",1.3898,1.3898,1.372,1.372,191700.0],["1980-04-14",1.3586,1.3586,1.3362,1.3407,181800.0],["1980-04-15",1.3407,1.3452,1.2826,1.2826,303300.0],["1980-04-16",1.2826,1.2915,1.2245,1.2379,434700.0],["1980-04-17",1.2245,1.2245,1.1887,1.2066,374400.0],["1980-04-18",1.2111,1.229,1.2111,1.2111,372600.0],["1980-04-21",1.2111,1.22,1.1977,1.1977,145800.0],["1980-04-22",1.2111,1.3005,1.2111,1.2871,471600.0],["1980-04-23",1.3005,1.3317,1.3005,1.3049,396900.0],["1980-04-24",1.3049,1.3094,1.2826,1.296,238500.0],["1980-04-25",1.296,1.296,1.2334,1.2513,346500.0],["1980-04-28",1.2513,1.2602,1.229,1.229,315000.0],["1980-04-29",1.2334,1.2558,1.2334,1.2468,231300.0],["1980-04-30",1.2468,1.2647,1.2424,1.2468,264600.0],["1980-05-01",1.2468,1.2468,1.229,1.2334,485100.0],["1980-05-02",1.229,1.229,1.2156,1.2156,171900.0],["1980-05-05",1.2156,1.2245,1.2021,1.2021,115200.0],["1980-05-06",1.2066,1.2379,1.2066,1.22,369000.0],["1980-05-07",1.22,1.2379,1.2111,1.2111,333000.0],["1980-05-08",1.2066,1.2066,1.1887,1.1887,107100.0],["1980-05-09",1.1798,1.1798,1.1128,1.1172,433800.0],["1980-05-12",1.1083,1.1083,1.086,1.0949,243000.0],["1980-05-13",1.0949,1.0949,1.0725,1.0949,327600.0],["1980-05-14",1.1038,1.1172,1.1038,1.1128,1047600.0],["1980-05-15",1.1128,1.1306,1.0904,1.0994,973800.0],["1980-05-16",1.0994,1.1172,1.0904,1.1128,721800.0],["1980-05-19",1.1128,1.1217,1.1128,1.1217,252900.0],["1980-05-20",1.1217,1.1396,1.1172,1.1306,1034100.0],["1980-05-21",1.153,1.1798,1.153,1.1798,1241100.0],["1980-05-22",1.1843,1.2021,1.1843,1.2021,716400.0],["1980-05-23",1.2066,1.2334,1.2066,1.2245,937800.0],["1980-05-27",1.2245,1.2558,1.2156,1.2156,972000.0],["1980-05-28",1.2156,1.229,1.1843,1.2066,807300.0],["1980-05-29",1.2066,1.229,1.1664,1.1753,941400.0],["1980-05-30",1.1753,1.1932,1.1485,1.1887,860400.0],["1980-06-02",1.1887,1.1932,1.1753,1.1798,631800.0],["1980-06-03",1.1798,1.1977,1.1351,1.1351,682200.0],["1980-06-04",1.1396,1.1932,1.1396,1.1932,826200.0],["1980-06-05",1.1932,1.2245,1.1932,1.1977,1725300.0],["1980-06-06",1.1977,1.2334,1.1798,1.2245,2187000.0],["1980-06-09",1.2245,1.2468,1.22,1.229,2052900.0],["1980-06-10",1.2424,1.2871,1.2424,1.2826,2605500.0],["1980-06-11",1.3139,1.3586,1.3139,1.3496,2894400.0],["1980-06-12",1.3496,1.3586,1.3094,1.3228,1104300.0],["1980-06-13",1.3228,1.372,1.3228,1.3496,1071000.0],["1980-06-16",1.3362,1.3362,1.3049,1.3183,1062000.0],["1980-06-17",1.3183,1.3317,1.3139,1.3317,543600.0],["1980-06-18",1.3317,1.3317,1.3049,1.3228,767700.0],["1980-06-19",1.3228,1.3407,1.3005,1.3005,2490300.0],["1980-06-20",1.3005,1.3183,1.2826,1.3094,432900.0],["1980-06-23",1.3094,1.3183,1.3049,1.3139,215100.0],["1980-06-24",1.3139,1.3407,1.3139,1.3362,723600.0],["1980-06-25",1.3362,1.4122,1.3362,1.4032,1422000.0],["1980-06-26",1.4032,1.439,1.3943,1.3988,1566000.0],["1980-06-27",1.3988,1.4479,1.3898,1.4345,1803600.0],["1980-06-30",1.4345,1.4435,1.3675,1.3854,551700.0],["1980-07-01",1.3854,1.3898,1.3541,1.3898,338400.0],["1980-07-02",1.3898,1.4256,1.3854,1.4256,804600.0],["1980-07-03",1.4345,1.4837,1.4345,1.4792,2825100.0],["1980-07-07",1.4792,1.4926,1.4524,1.4882,610200.0],["1980-07-08",1.4882,1.4882,1.439,1.4524,526500.0],["1980-07-09",1.4524,1.4703,1.4479,1.4524,668700.0],["1980-07-10",1.4524,1.4524,1.4077,1.4122,390600.0],["1980-07-11",1.4122,1.4122,1.3809,1.4122,419400.0],["1980-07-14",1.4122,1.4301,1.4077,1.4256,250200.0],["1980-07-15",1.4256,1.4256,1.363,1.3854,379800.0],["1980-07-16",1.3854,1.4077,1.3809,1.3898,184500.0],["1980-07-17",1.3943,1.4211,1.3943,1.4032,415800.0],["1980-07-18",1.4032,1.4167,1.3809,1.3943,264600.0],["1980-07-21",1.3943,1.4077,1.3809,1.4077,265500.0],["1980-07-22",1.4077,1.4211,1.3854,1.3854,370800.0],["1980-07-23",1.3854,1.4032,1.3809,1.4032,1672200.0],["1980-07-24",1.4032,1.4256,1.4032,1.4122,761400.0],["1980-07-25",1.4077,1.4077,1.3854,1.3898,199800.0],["1980-07-28",1.3898,1.3943,1.3675,1.3854,209700.0],["1980-07-29",1.3809,1.3809,1.3675,1.372,329400.0],["1980-07-30",1.372,1.4077,1.3675,1.372,545400.0],["1980-07-31",1.3586,1.3586,1.3228,1.3586,1192500.0],["1980-08-01",1.3586,1.3586,1.3049,1.3183,1359000.0],["1980-08-04",1.3139,1.3139,1.2915,1.3005,440100.0],["1980-08-05",1.3005,1.3049,1.2781,1.2826,558000.0],["1980-08-06",1.2826,1.2915,1.2692,1.2871,779400.0],["1980-08-07",1.2871,1.3049,1.2871,1.296,983700.0],["1980-08-08",1.296,1.3452,1.296,1.3049,1377000.0],["1980-08-11",1.3049,1.3228,1.2915,1.3228,370800.0],["1980-08-12",1.3228,1.3273,1.3094,1.3094,569700.0],["1980-08-13",1.3094,1.3183,1.3049,1.3139,499500.0],["1980-08-14",1.3139,1.3183,1.3005,1.3005,284400.0],["1980-08-15",1.3005,1.3139,1.2871,1.2915,519300.0],["1980-08-18",1.2915,1.3005,1.2692,1.2736,394200.0],["1980-08-19",1.2736,1.2781,1.2602,1.2647,534600.0],["1980-08-20",1.2647,1.3094,1.2647,1.3094,387000.0],["1980-08-21",1.3094,1.3183,1.2826,1.296,814500.0],["1980-08-22",1.3139,1.3541,1.3139,1.3317,693900.0],["1980-08-25",1.3317,1.3496,1.3317,1.3407,234000.0],["1980-08-26",1.3317,1.3317,1.3094,1.3139,534600.0],["1980-08-27",1.3139,1.3183,1.3049,1.3139,307800.0],["1980-08-28",1.3049,1.3049,1.2647,1.2692,529200.0],["1980-08-29",1.2692,1.2736,1.2513,1.2647,315900.0],["1980-09-02",1.2647,1.2781,1.2647,1.2781,441000.0],["1980-09-03",1.2781,1.296,1.2736,1.2871,303300.0],["1980-09-04",1.2871,1.3049,1.2513,1.2736,369900.0],["1980-09-05",1.2736,1.2736,1.2468,1.2513,199800.0],["1980-09-08",1.2513,1.2602,1.2379,1.2424,326700.0],["1980-09-09",1.2424,1.2424,1.22,1.2424,569700.0],["1980-09-10",1.2424,1.2513,1.229,1.2379,351000.0],["1980-09-11",1.2468,1.2647,1.2468,1.2602,151200.0],["1980-09-12",1.2602,1.2781,1.2602,1.2602,216000.0],["1980-09-15",1.2602,1.2736,1.2379,1.2424,306000.0],["1980-09-16",1.2424,1.2558,1.2334,1.2379,181800.0],["1980-09-17",1.2379,1.2379,1.2111,1.2111,304200.0],["1980-09-18",1.2111,1.2424,1.2111,1.22,614700.0],["1980-09-19",1.2156,1.2156,1.1619,1.1664,1145700.0],["1980-09-22",1.1664,1.1798,1.0725,1.1798,1337400.0],["1980-09-23",1.2156,1.2781,1.2156,1.2513,1834200.0],["1980-09-24",1.2781,1.3541,1.2781,1.3407,2914200.0],["1980-09-25",1.3407,1.3854,1.296,1.3228,1412100.0],["1980-09-26",1.3228,1.3228,1.2692,1.296,723600.0],["1980-09-29",1.296,1.3183,1.2602,1.2647,694800.0],["1980-09-30",1.2647,1.2826,1.2468,1.2513,1146600.0],["1980-10-01",1.2513,1.2871,1.2424,1.2871,727200.0],["1980-10-02",1.2871,1.3273,1.2826,1.3005,1750500.0],["1980-10-03",1.3005,1.3317,1.2915,1.296,1595700.0],["1980-10-06",1.3049,1.3228,1.3049,1.3228,493200.0],["1980-10-07",1.3228,1.3317,1.2915,1.3005,448200.0],["1980-10-08",1.3005,1.3183,1.2736,1.2871,492300.0],["1980-10-09",1.2871,1.296,1.2424,1.2647,711000.0],["1980-10-10",1.2647,1.2781,1.2602,1.2602,214200.0],["1980-10-13",1.2647,1.3139,1.2647,1.3139,373500.0],["1980-10-14",1.3139,1.3273,1.2915,1.3094,405900.0],["1980-10-15",1.3273,1.3675,1.3273,1.3675,913500.0],["1980-10-16",1.3675,1.4167,1.3407,1.3496,1915200.0],["1980-10-17",1.3496,1.372,1.3317,1.3452,575100.0],["1980-10-20",1.3452,1.3586,1.3139,1.3452,492300.0],["1980-10-21",1.3452,1.3586,1.3317,1.3541,674100.0],["1980-10-22",1.3541,1.363,1.3362,1.3452,679500.0],["1980-10-23",1.3452,1.3452,1.2871,1.2915,623700.0],["1980-10-24",1.2915,1.3005,1.2736,1.3005,551700.0],["1980-10-27",1.3005,1.3005,1.2826,1.2871,389700.0],["1980-10-28",1.2871,1.3139,1.2826,1.3139,481500.0],["1980-10-29",1.3139,1.3228,1.1843,1.2111,1101600.0],["1980-10-30",1.1753,1.1753,1.0994,1.1351,2085300.0],["1980-10-31",1.1262,1.1262,1.0725,1.1217,3131100.0],["1980-11-03",1.1217,1.1351,1.1128,1.1262,1064700.0],["1980-11-05",1.1262,1.1396,1.0144,1.0413,1681200.0],["1980-11-06",1.0368,1.0368,0.9698,0.9966,1489500.0],["1980-11-07",0.9966,1.0457,0.9876,1.0413,1106100.0],["1980-11-10",1.0323,1.0323,0.9876,0.9966,834300.0],["1980-11-11",1.001,1.0234,1.001,1.0234,548100.0],["1980-11-12",1.0144,1.0144,0.9608,0.9832,1662300.0],["1980-11-13",0.9966,1.0413,0.9966,1.0413,1375200.0],["1980-11-14",1.0413,1.0591,1.0189,1.0323,739800.0],["1980-11-17",1.0323,1.0547,1.01,1.0547,464400.0],["1980-11-18",1.0547,1.0815,1.0502,1.0815,755100.0],["1980-11-19",1.0815,1.0994,1.0681,1.0681,1257300.0],["1980-11-20",1.0725,1.1172,1.0725,1.1172,958500.0],["1980-11-21",1.1172,1.1306,1.0994,1.0994,664200.0],["1980-11-24",1.0949,1.0949,1.0636,1.086,536400.0],["1980-11-25",1.086,1.0949,1.077,1.086,337500.0],["1980-11-26",1.086,1.1083,1.0815,1.086,584100.0],["1980-11-28",1.086,1.1128,1.086,1.1128,717300.0],["1980-12-01",1.1128,1.1172,1.0725,1.077,351000.0],["1980-12-02",1.077,1.086,1.0547,1.0815,525600.0],["1980-12-03",1.0815,1.0815,1.0457,1.0591,372600.0],["1980-12-04",1.0591,1.0591,1.0323,1.0368,317700.0],["1980-12-05",1.0234,1.0234,0.9787,1.0189,777600.0],["1980-12-08",1.01,1.01,0.9698,0.9787,496800.0],["1980-12-09",0.9787,1.001,0.9653,0.9832,1028700.0],["1980-12-10",0.9832,0.9832,0.9519,0.9519,315900.0],["1980-12-11",0.9385,0.9385,0.8983,0.9385,1259100.0],["1980-12-12",0.9385,0.9564,0.934,0.9385,336600.0],["1980-12-15",0.9385,0.9564,0.9295,0.9295,383400.0],["1980-12-16",0.9295,0.9429,0.9206,0.9429,537300.0],["1980-12-17",0.9385,0.9385,0.9251,0.9385,426600.0],["1980-12-18",0.9429,0.9653,0.9429,0.9474,657000.0],["1980-12-19",0.9564,0.9966,0.9564,0.9787,201600.0],["1980-12-22",0.9787,1.0144,0.9787,1.0144,488700.0],["1980-12-23",1.0144,1.0234,0.9832,1.0189,294300.0],["1980-12-24",1.0189,1.0547,1.0144,1.0457,296100.0],["1980-12-26",1.0413,1.0413,1.0279,1.0279,70200.0],["1980-12-29",1.0279,1.0323,1.0055,1.01,401400.0],["1980-12-30",1.01,1.0144,0.9921,1.001,460800.0],["1980-12-31",0.9966,0.9966,0.9787,0.9832,575100.0],["1981-01-02",0.9921,1.0055,0.9921,1.0055,94500.0],["1981-01-05",1.0055,1.0502,1.0055,1.0502,295200.0],["1981-01-06",1.0502,1.0591,1.01,1.0279,379800.0],["1981-01-07",1.0144,1.0144,0.9787,1.01,549900.0],["1981-01-08",1.01,1.01,0.9742,0.9921,425700.0],["1981-01-09",0.9921,1.001,0.9832,0.9832,270900.0],["1981-01-12",0.9921,1.0055,0.9921,0.9966,187200.0],["1981-01-13",0.9966,1.001,0.9876,0.9966,87300.0],["1981-01-14",0.9966,1.001,0.9921,0.9966,103500.0],["1981-01-15",0.9966,1.0323,0.9921,1.0279,217800.0],["1981-01-16",1.0368,1.0681,1.0368,1.0502,350100.0],["1981-01-19",1.0591,1.0681,1.0591,1.0636,238500.0],["1981-01-20",1.0636,1.0815,1.0502,1.0815,332100.0],["1981-01-21",1.0725,1.0725,1.0547,1.0636,362700.0],["1981-01-22",1.0636,1.0725,1.0547,1.0681,319500.0],["1981-01-23",1.0681,1.0681,1.0591,1.0591,112500.0],["1981-01-26",1.0591,1.0636,1.0457,1.0547,363600.0],["1981-01-27",1.0547,1.0591,1.0413,1.0457,385200.0],["1981-01-28",1.0457,1.0636,1.0457,1.0547,293400.0],["1981-01-29",1.0547,1.0904,1.0502,1.0681,465300.0],["1981-01-30",1.0681,1.0681,1.0591,1.0681,242100.0],["1981-02-02",1.0636,1.0636,1.0368,1.0368,640800.0],["1981-02-03",1.0279,1.0279,1.0144,1.0189,255600.0],["1981-02-04",1.0189,1.0323,1.0144,1.0189,169200.0],["1981-02-05",1.0189,1.0189,1.0144,1.0144,72900.0],["1981-02-06",1.0144,1.0323,1.01,1.0189,333900.0],["1981-02-09",1.0189,1.0234,1.01,1.01,324900.0],["1981-02-10",1.01,1.01,1.001,1.01,170100.0],["1981-02-11",1.001,1.001,0.9921,0.9966,107100.0],["1981-02-12",0.9966,0.9966,0.9966,0.9966,100800.0],["1981-02-13",0.9921,0.9921,0.9787,0.9787,225900.0],["1981-02-17",0.9787,0.9832,0.9742,0.9742,105300.0],["1981-02-18",0.9787,0.9921,0.9787,0.9787,116100.0],["1981-02-19",0.9787,0.9787,0.9653,0.9653,168300.0],["1981-02-20",0.9653,0.9653,0.9474,0.9564,55800.0],["1981-02-23",0.9608,0.9742,0.9608,0.9742,99900.0],["1981-02-24",0.9653,0.9653,0.9519,0.9564,229500.0],["1981-02-25",0.9564,0.9653,0.9385,0.9474,632700.0],["1981-02-26",0.9474,0.9519,0.934,0.934,361800.0],["1981-02-27",0.934,0.934,0.9206,0.9206,318600.0],["1981-03-02",0.9206,0.9251,0.9117,0.9161,332100.0],["1981-03-03",0.9161,0.9385,0.9161,0.9385,614700.0],["1981-03-04",0.9385,0.9385,0.9295,0.9385,245700.0],["1981-03-05",0.934,0.934,0.9161,0.9161,100800.0],["1981-03-06",0.9161,0.9251,0.9117,0.9117,72900.0],["1981-03-09",0.9117,0.9251,0.9117,0.9206,226800.0],["1981-03-10",0.9206,0.9295,0.9206,0.9206,65700.0],["1981-03-11",0.9206,0.9206,0.9161,0.9206,134100.0],["1981-03-12",0.9206,0.9564,0.9161,0.9564,389700.0],["1981-03-13",0.9564,0.9742,0.9385,0.9564,193500.0],["1981-03-16",0.9564,0.9787,0.9519,0.9653,119700.0],["1981-03-17",0.9653,0.9787,0.9564,0.9608,181800.0],["1981-03-18",0.9608,0.9698,0.9474,0.9608,1039500.0],["1981-03-19",0.9608,0.9742,0.9519,0.9564,880200.0],["1981-03-20",0.9564,0.9698,0.9564,0.9653,518400.0],["1981-03-23",0.9653,0.9742,0.9653,0.9653,141300.0],["1981-03-24",0.9698,1.001,0.9698,1.001,244800.0],["1981-03-25",1.0055,1.0323,1.0055,1.0323,318600.0],["1981-03-26",1.0323,1.0323,1.001,1.0055,1852200.0],["1981-03-27",1.0055,1.0055,0.9653,0.9653,806400.0],["1981-03-30",0.9698,0.9921,0.9698,0.9876,148500.0],["1981-03-31",0.9876,0.9966,0.9876,0.9876,97200.0],["1981-04-01",0.9876,1.0189,0.9876,1.0144,338400.0],["1981-04-02",1.0323,1.0815,1.0323,1.0681,567900.0],["1981-04-03",1.0681,1.0681,1.0502,1.0591,242100.0],["1981-04-06",1.0547,1.0547,1.0279,1.0368,227700.0],["1981-04-07",1.0368,1.0413,1.0279,1.0368,154800.0],["1981-04-08",1.0368,1.0413,1.0189,1.0189,218700.0],["1981-04-09",1.0189,1.0323,1.0189,1.0323,135000.0],["1981-04-10",1.0323,1.0547,1.0323,1.0368,196200.0],["1981-04-13",1.0323,1.0323,1.0234,1.0279,296100.0],["1981-04-14",1.0234,1.0234,1.01,1.01,205200.0],["1981-04-15",1.01,1.0144,1.01,1.01,138600.0],["1981-04-16",1.01,1.0547,1.0055,1.0547,663300.0],["1981-04-20",1.0547,1.0547,1.0368,1.0547,180000.0],["1981-04-21",1.0502,1.0502,1.0368,1.0413,318600.0],["1981-04-22",1.0323,1.0323,1.0234,1.0323,458100.0],["1981-04-23",1.0323,1.0323,1.0144,1.0144,308700.0],["1981-04-24",1.0144,1.0144,0.9966,1.001,242100.0],["1981-04-27",1.001,1.01,0.9921,1.01,143100.0],["1981-04-28",1.0055,1.0055,0.9787,0.9876,266400.0],["1981-04-29",0.9876,0.9876,0.9787,0.9832,52200.0],["1981-04-30",0.9832,0.9966,0.9742,0.9742,189900.0],["1981-05-01",0.9742,0.9921,0.9698,0.9832,108900.0],["1981-05-04",0.9832,1.01,0.9608,0.9608,90900.0],["1981-05-05",0.9608,0.9653,0.9519,0.9653,255600.0],["1981-05-06",0.9653,0.9966,0.9653,0.9966,207900.0],["1981-05-07",0.9966,1.0368,0.9876,1.0368,435600.0],["1981-05-08",1.0413,1.0636,1.0413,1.0636,445500.0],["1981-05-11",1.0591,1.0591,1.0323,1.0323,185400.0],["1981-05-12",1.0323,1.0323,1.0279,1.0323,92700.0],["1981-05-13",1.0368,1.0502,1.0368,1.0502,324000.0],["1981-05-14",1.0725,1.1172,1.0725,1.0994,1661400.0],["1981-05-15",1.0994,1.1172,1.0904,1.0949,410400.0],["1981-05-18",1.0949,1.0949,1.077,1.0815,196200.0],["1981-05-19",1.0815,1.086,1.0725,1.0815,296100.0],["1981-05-20",1.0815,1.0815,1.077,1.077,142200.0],["1981-05-21",1.077,1.086,1.077,1.0815,111600.0],["1981-05-22",1.0815,1.1038,1.0815,1.1038,279900.0],["1981-05-26",1.1038,1.1038,1.086,1.086,182700.0],["1981-05-27",1.086,1.0949,1.086,1.0949,113400.0],["1981-05-28",1.0904,1.0904,1.0725,1.0725,216900.0],["1981-05-29",1.0725,1.0725,1.0502,1.0547,1040400.0],["1981-06-01",1.0368,1.0368,1.0234,1.0234,527400.0],["1981-06-02",1.0234,1.0368,1.0144,1.0368,589500.0],["1981-06-03",1.0368,1.0368,1.01,1.0368,602100.0],["1981-06-04",1.0368,1.0413,1.0279,1.0368,270900.0],["1981-06-05",1.0323,1.0323,1.0234,1.0279,142200.0],["1981-06-08",1.0279,1.0279,1.0189,1.0279,103500.0],["1981-06-09",1.0279,1.0368,1.0234,1.0279,272700.0],["1981-06-10",1.0279,1.0323,1.0234,1.0234,158400.0],["1981-06-11",1.0234,1.0591,1.0189,1.0189,447300.0],["1981-06-12",1.0368,1.0591,1.0368,1.0413,482400.0],["1981-06-15",1.0413,1.0457,1.0323,1.0368,72900.0],["1981-06-16",1.0323,1.0323,1.0234,1.0323,199800.0],["1981-06-17",1.0368,1.0636,1.0368,1.0636,265500.0],["1981-06-18",1.0681,1.086,1.0681,1.0681,200700.0],["1981-06-19",1.0681,1.0815,1.0681,1.0725,161100.0],["1981-06-22",1.0725,1.077,1.0681,1.0681,77400.0],["1981-06-23",1.0681,1.0815,1.0636,1.077,167400.0],["1981-06-24",1.077,1.077,1.0725,1.0725,104400.0],["1981-06-25",1.0725,1.1128,1.0681,1.0949,632700.0],["1981-06-26",1.0949,1.1038,1.0904,1.0994,132300.0],["1981-06-29",1.0994,1.0994,1.077,1.077,116100.0],["1981-06-30",1.0725,1.0725,1.0636,1.0681,109800.0],["1981-07-01",1.0681,1.0681,1.0591,1.0591,77400.0],["1981-07-02",1.0591,1.0591,1.0547,1.0591,132300.0],["1981-07-06",1.0591,1.0636,1.0502,1.0502,150300.0],["1981-07-07",1.0502,1.0502,1.0457,1.0502,66600.0],["1981-07-08",1.0502,1.0502,1.0457,1.0457,42300.0],["1981-07-09",1.0368,1.0368,1.01,1.0144,117900.0],["1981-07-10",1.0144,1.0234,1.0144,1.0234,81900.0],["1981-07-13",1.0144,1.0144,1.001,1.001,56700.0],["1981-07-14",1.001,1.01,1.001,1.0055,105300.0],["1981-07-15",1.0144,1.0323,1.0144,1.0234,99000.0],["1981-07-16",1.0234,1.1262,1.0189,1.1083,254700.0],["1981-07-17",1.1038,1.1038,1.077,1.0815,330300.0],["1981-07-20",1.0815,1.086,1.0725,1.0725,217800.0],["1981-07-21",1.0725,1.077,1.0591,1.0591,129600.0],["1981-07-22",1.0591,1.0815,1.0591,1.0725,360000.0],["1981-07-23",1.0725,1.1038,1.0725,1.1038,131400.0],["1981-07-24",1.1038,1.1217,1.0994,1.0994,541800.0],["1981-07-27",1.0994,1.1083,1.0904,1.0904,225000.0],["1981-07-28",1.0904,1.0904,1.0502,1.0502,157500.0],["1981-07-29",1.0502,1.0502,1.0368,1.0368,95400.0],["1981-07-30",1.0368,1.0413,1.0144,1.0279,119700.0],["1981-07-31",1.0279,1.0457,1.0234,1.0413,169200.0],["1981-08-03",1.0323,1.0323,1.0189,1.0189,53100.0],["1981-08-04",1.0189,1.0189,1.01,1.0189,33300.0],["1981-08-05",1.0189,1.0636,1.0189,1.0591,247500.0],["1981-08-06",1.0681,1.0815,1.0681,1.077,595800.0],["1981-08-07",1.0725,1.0725,1.0636,1.0636,74700.0],["1981-08-10",1.0636,1.0636,1.0502,1.0636,353700.0],["1981-08-11",1.0591,1.0591,1.0502,1.0547,149400.0],["1981-08-12",1.0547,1.0725,1.0547,1.0591,396900.0],["1981-08-13",1.0591,1.0636,1.0547,1.0636,65700.0],["1981-08-14",1.0681,1.086,1.0681,1.0815,366300.0],["1981-08-17",1.077,1.077,1.0681,1.0681,127800.0],["1981-08-18",1.0681,1.0725,1.0636,1.0681,125100.0],["1981-08-19",1.0681,1.0681,1.0591,1.0591,105300.0],["1981-08-20",1.0591,1.0636,1.0591,1.0636,127800.0],["1981-08-21",1.0636,1.0681,1.0502,1.0502,81900.0],["1981-08-24",1.0323,1.0323,1.0189,1.0279,167400.0],["1981-08-25",1.0234,1.0234,1.001,1.0189,472500.0],["1981-08-26",1.0189,1.0234,1.01,1.01,240300.0],["1981-08-27",1.0055,1.0055,0.9876,1.001,184500.0],["1981-08-28",1.0055,1.0457,1.0055,1.0413,318600.0],["1981-08-31",1.0413,1.0681,1.0368,1.0502,165600.0],["1981-09-01",1.0502,1.0815,1.0323,1.0815,587700.0],["1981-09-02",1.0815,1.1351,1.0636,1.0681,1116900.0],["1981-09-03",1.0636,1.0636,0.9876,1.001,1873800.0],["1981-09-04",1.001,1.001,0.9832,0.9876,1159200.0],["1981-09-08",0.9832,0.9832,0.9474,0.9608,99000.0],["1981-09-09",0.9608,0.9698,0.9295,0.9385,708300.0],["1981-09-10",0.9385,0.9429,0.9295,0.9429,139500.0],["1981-09-11",0.9429,0.9564,0.934,0.9564,82800.0],["1981-09-14",0.9564,0.9608,0.934,0.934,73800.0],["1981-09-15",0.934,0.9385,0.9072,0.9117,146700.0],["1981-09-16",0.9027,0.9027,0.8491,0.858,273600.0],["1981-09-17",0.858,0.867,0.8133,0.8223,447300.0],["1981-09-18",0.8223,0.8268,0.8044,0.8133,280800.0],["1981-09-21",0.8133,0.8223,0.7955,0.8223,141300.0],["1981-09-22",0.8268,0.8491,0.8268,0.8312,71100.0],["1981-09-23",0.8312,0.8357,0.7955,0.8268,65700.0],["1981-09-24",0.8268,0.8268,0.8133,0.8223,293400.0],["1981-09-25",0.8089,0.8089,0.7329,0.7776,275400.0],["1981-09-28",0.7776,0.8044,0.724,0.791,325800.0],["1981-09-29",0.791,0.8044,0.7821,0.7955,137700.0],["1981-09-30",0.7955,0.7955,0.7731,0.7776,73800.0],["1981-10-01",0.7776,0.7999,0.7776,0.7999,494100.0],["1981-10-02",0.7999,0.8089,0.7955,0.8044,324000.0],["1981-10-05",0.8089,0.8223,0.8089,0.8089,438300.0],["1981-10-06",0.8089,0.8178,0.8044,0.8133,93600.0],["1981-10-07",0.8133,0.8133,0.8044,0.8089,406800.0],["1981-10-08",0.8089,0.8223,0.8044,0.8133,387000.0],["1981-10-09",0.8178,0.8268,0.8178,0.8178,556200.0],["1981-10-12",0.8178,0.8223,0.8133,0.8133,48600.0],["1981-10-13",0.8133,0.8133,0.7999,0.7999,281700.0],["1981-10-14",0.7999,0.8044,0.7731,0.7776,126000.0],["1981-10-15",0.7776,0.8044,0.7776,0.791,110700.0],["1981-10-16",0.791,0.7999,0.791,0.7955,49500.0],["1981-10-19",0.791,0.791,0.7821,0.7821,69300.0],["1981-10-20",0.7821,0.791,0.7687,0.7687,100800.0],["1981-10-21",0.7687,0.7731,0.7553,0.7597,132300.0],["1981-10-22",0.7597,0.791,0.7418,0.791,91800.0],["1981-10-23",0.7821,0.7821,0.7642,0.7642,86400.0],["1981-10-26",0.7597,0.7597,0.7508,0.7553,52200.0],["1981-10-27",0.7553,0.7776,0.7553,0.7776,81000.0],["1981-10-28",0.7776,0.7776,0.7642,0.7642,90900.0],["1981-10-29",0.7642,0.7731,0.7597,0.7642,59400.0],["1981-10-30",0.7642,0.7731,0.7597,0.7731,61200.0],["1981-11-02",0.7776,0.8089,0.7776,0.8044,194400.0],["1981-11-03",0.8089,0.8357,0.8089,0.8357,381600.0],["1981-11-04",0.8312,0.8312,0.8089,0.8133,130500.0],["1981-11-05",0.8133,0.8223,0.8089,0.8089,259200.0],["1981-11-06",0.8089,0.8268,0.8089,0.8268,188100.0],["1981-11-09",0.8268,0.8268,0.8133,0.8268,107100.0],["1981-11-10",0.8268,0.8312,0.8089,0.8133,527400.0],["1981-11-11",0.8133,0.8178,0.791,0.8133,299700.0],["1981-11-12",0.8133,0.8133,0.8044,0.8133,203400.0],["1981-11-13",0.8133,0.8133,0.7687,0.7865,521100.0],["1981-11-16",0.7865,0.7865,0.7642,0.7687,244800.0],["1981-11-17",0.7687,0.7821,0.7687,0.7687,167400.0],["1981-11-18",0.7731,0.7776,0.7731,0.7776,25200.0],["1981-11-19",0.7776,0.791,0.7731,0.791,49500.0],["1981-11-20",0.791,0.8133,0.7865,0.8133,148500.0],["1981-11-23",0.8133,0.8133,0.7955,0.7955,190800.0],["1981-11-24",0.7955,0.8044,0.791,0.8044,434700.0],["1981-11-25",0.8044,0.8089,0.7999,0.7999,184500.0],["1981-11-27",0.8223,0.8491,0.8223,0.8446,608400.0],["1981-11-30",0.8446,0.867,0.8357,0.867,436500.0],["1981-12-01",0.867,0.867,0.8536,0.8625,130500.0],["1981-12-02",0.858,0.858,0.8312,0.8312,531900.0],["1981-12-03",0.8312,0.8446,0.8268,0.8357,138600.0],["1981-12-04",0.8402,0.8536,0.8402,0.8446,257400.0],["1981-12-07",0.8446,0.8491,0.8357,0.8357,526500.0],["1981-12-08",0.8312,0.8312,0.8044,0.8044,1105200.0],["1981-12-09",0.8044,0.8133,0.8044,0.8044,68400.0],["1981-12-10",0.8044,0.8133,0.7955,0.7955,160200.0],["1981-12-11",0.7955,0.7999,0.7865,0.7865,76500.0],["1981-12-14",0.7776,0.7776,0.7687,0.7731,83700.0],["1981-12-15",0.7687,0.7687,0.7597,0.7642,182700.0],["1981-12-16",0.7642,0.7687,0.7553,0.7597,103500.0],["1981-12-17",0.7597,0.7642,0.7553,0.7553,48600.0],["1981-12-18",0.7553,0.7687,0.7553,0.7642,94500.0],["1981-12-21",0.7642,0.7687,0.7642,0.7642,105300.0],["1981-12-22",0.7642,0.7687,0.7597,0.7642,171900.0],["1981-12-23",0.7642,0.791,0.7642,0.7865,431100.0],["1981-12-24",0.7865,0.7865,0.7776,0.7776,76500.0],["1981-12-28",0.7776,0.7776,0.7642,0.7642,46800.0],["1981-12-29",0.7642,0.7731,0.7597,0.7642,136800.0],["1981-12-30",0.7642,0.7687,0.7553,0.7642,143100.0],["1981-12-31",0.7642,0.7731,0.7642,0.7642,130500.0],["1982-01-04",0.7642,0.7731,0.7642,0.7731,27000.0],["1982-01-05",0.7731,0.7776,0.7687,0.7687,52200.0],["1982-01-06",0.7687,0.7731,0.7508,0.7553,83700.0],["1982-01-07",0.7553,0.7553,0.7463,0.7553,28800.0],["1982-01-08",0.7553,0.7731,0.7553,0.7687,162000.0],["1982-01-11",0.7642,0.7642,0.7642,0.7642,124200.0],["1982-01-12",0.7642,0.7642,0.7508,0.7597,173700.0],["1982-01-13",0.7597,0.7687,0.7508,0.7508,174600.0],["1982-01-14",0.7508,0.7597,0.7508,0.7553,54000.0],["1982-01-15",0.7553,0.7642,0.7553,0.7642,39600.0],["1982-01-18",0.7597,0.7597,0.7508,0.7597,29700.0],["1982-01-19",0.7597,0.7642,0.7597,0.7597,84600.0],["1982-01-20",0.7508,0.7508,0.715,0.715,481500.0],["1982-01-21",0.715,0.715,0.6435,0.6569,3977100.0],["1982-01-22",0.6569,0.6569,0.648,0.648,720900.0],["1982-01-25",0.648,0.6525,0.6391,0.6525,252000.0],["1982-01-26",0.6525,0.6525,0.6346,0.6346,391500.0],["1982-01-27",0.6346,0.6435,0.6301,0.6435,343800.0],["1982-01-28",0.6525,0.6927,0.6525,0.6927,117000.0],["1982-01-29",0.6927,0.6972,0.6793,0.6927,81000.0],["1982-02-01",0.6882,0.6882,0.6659,0.6659,72900.0],["1982-02-02",0.6659,0.6882,0.6569,0.6748,41400.0],["1982-02-03",0.6748,0.6837,0.6748,0.6748,69300.0],["1982-02-04",0.6748,0.6793,0.6748,0.6793,110700.0],["1982-02-05",0.6703,0.6703,0.6569,0.6569,34200.0],["1982-02-08",0.6569,0.6659,0.6435,0.6435,307800.0],["1982-02-09",0.6435,0.6435,0.6257,0.6301,191700.0],["1982-02-10",0.6301,0.6346,0.6301,0.6346,64800.0],["1982-02-11",0.6346,0.6391,0.6346,0.6391,79200.0],["1982-02-12",0.6391,0.6391,0.6346,0.6391,81900.0],["1982-02-16",0.6391,0.6435,0.6257,0.6435,335700.0],["1982-02-17",0.6435,0.6435,0.6346,0.6346,99000.0],["1982-02-18",0.6346,0.6525,0.6346,0.648,81000.0],["1982-02-19",0.648,0.6614,0.6435,0.6569,522000.0],["1982-02-22",0.6569,0.6748,0.6569,0.6569,144000.0],["1982-02-23",0.6525,0.6525,0.6435,0.648,63000.0],["1982-02-24",0.648,0.6525,0.6435,0.648,403200.0],["1982-02-25",0.648,0.648,0.6435,0.6435,507600.0],["1982-02-26",0.6391,0.6391,0.6346,0.6346,306000.0],["1982-03-01",0.6346,0.6435,0.6257,0.6435,159300.0],["1982-03-02",0.6435,0.648,0.6391,0.6435,285300.0],["1982-03-03",0.6391,0.6391,0.6346,0.6346,85500.0],["1982-03-04",0.6346,0.6346,0.6257,0.6346,126900.0],["1982-03-05",0.6301,0.6301,0.6212,0.6212,61200.0],["1982-03-08",0.6212,0.6435,0.6122,0.6122,169200.0],["1982-03-09",0.6122,0.6122,0.5988,0.6033,347400.0],["1982-03-10",0.6078,0.6257,0.6078,0.6212,119700.0],["1982-03-11",0.6167,0.6167,0.6033,0.6078,89100.0],["1982-03-12",0.5988,0.5988,0.5765,0.5854,116100.0],["1982-03-15",0.5899,0.5944,0.5899,0.5944,57600.0],["1982-03-16",0.5899,0.5899,0.5899,0.5899,8100.0],["1982-03-17",0.5944,0.6078,0.5944,0.6078,164700.0],["1982-03-18",0.6078,0.6167,0.6033,0.6167,125100.0],["1982-03-19",0.6167,0.6301,0.6078,0.6212,120600.0],["1982-03-22",0.6212,0.6435,0.6212,0.6435,81900.0],["1982-03-23",0.6435,0.6525,0.6391,0.648,115200.0],["1982-03-24",0.648,0.648,0.6346,0.6391,106200.0],["1982-03-25",0.6346,0.6346,0.6212,0.6257,270900.0],["1982-03-26",0.6167,0.6167,0.6167,0.6167,147600.0],["1982-03-29",0.6122,0.6122,0.6033,0.6122,38700.0],["1982-03-30",0.6122,0.6122,0.6078,0.6122,50400.0],["1982-03-31",0.6122,0.6122,0.5988,0.6122,117900.0],["1982-04-01",0.6122,0.6167,0.6033,0.6167,363600.0],["1982-04-02",0.6167,0.6167,0.6078,0.6167,36000.0],["1982-04-05",0.6122,0.6122,0.6078,0.6122,53100.0],["1982-04-06",0.6122,0.6122,0.6033,0.6122,67500.0],["1982-04-07",0.6122,0.6122,0.6078,0.6078,85500.0],["1982-04-08",0.6078,0.6435,0.6078,0.6435,578700.0],["1982-04-12",0.648,0.6837,0.648,0.6748,711900.0],["1982-04-13",0.6748,0.7106,0.6748,0.6972,738900.0],["1982-04-14",0.6972,0.7061,0.6882,0.6927,273600.0],["1982-04-15",0.6927,0.6927,0.6748,0.6748,133200.0],["1982-04-16",0.6703,0.6703,0.6659,0.6703,77400.0],["1982-04-19",0.6703,0.6748,0.6569,0.6703,114300.0],["1982-04-20",0.6703,0.6793,0.6703,0.6703,39600.0],["1982-04-21",0.6703,0.6748,0.6659,0.6659,55800.0],["1982-04-22",0.6659,0.6703,0.6614,0.6614,273600.0],["1982-04-23",0.6614,0.6659,0.6525,0.6614,54000.0],["1982-04-26",0.6614,0.6659,0.6569,0.6659,119700.0],["1982-04-27",0.6659,0.6703,0.6659,0.6659,164700.0],["1982-04-28",0.6659,0.6659,0.6569,0.6614,59400.0],["1982-04-29",0.6614,0.6614,0.6525,0.6525,45900.0],["1982-04-30",0.6525,0.6525,0.648,0.648,138600.0],["1982-05-03",0.648,0.6569,0.6435,0.6525,89100.0],["1982-05-04",0.6525,0.6659,0.6525,0.6569,73800.0],["1982-05-05",0.6569,0.6569,0.6525,0.6525,22500.0],["1982-05-06",0.6525,0.6614,0.648,0.6569,75600.0],["1982-05-07",0.6569,0.6614,0.648,0.6614,638100.0],["1982-05-10",0.6614,0.6793,0.6525,0.6703,196200.0],["1982-05-11",0.6703,0.7016,0.6703,0.7016,96300.0],["1982-05-12",0.7016,0.7016,0.6882,0.6882,81000.0],["1982-05-13",0.6882,0.6972,0.6793,0.6793,116100.0],["1982-05-14",0.6793,0.6927,0.6703,0.6793,570600.0],["1982-05-17",0.6793,0.6793,0.6703,0.6748,102600.0],["1982-05-18",0.6748,0.6748,0.6614,0.6614,30600.0],["1982-05-19",0.6614,0.6703,0.6569,0.6703,33300.0],["1982-05-20",0.6659,0.6659,0.6614,0.6659,15300.0],["1982-05-21",0.6659,0.6703,0.6614,0.6659,45900.0],["1982-05-24",0.6659,0.6659,0.6614,0.6614,18000.0],["1982-05-25",0.6659,0.6793,0.6659,0.6748,653400.0],["1982-05-26",0.6748,0.6748,0.6659,0.6703,105300.0],["1982-05-27",0.6703,0.6748,0.6659,0.6703,153000.0],["1982-05-28",0.6703,0.7329,0.6614,0.7329,159300.0],["1982-06-01",0.6972,0.6972,0.6703,0.6703,882000.0],["1982-06-02",0.6703,0.6748,0.6659,0.6748,157500.0],["1982-06-03",0.6748,0.6748,0.6659,0.6748,103500.0],["1982-06-04",0.6659,0.6659,0.6525,0.6525,63000.0],["1982-06-07",0.6525,0.6569,0.6435,0.6525,69300.0],["1982-06-08",0.6525,0.6569,0.648,0.648,25200.0],["1982-06-09",0.6435,0.6435,0.6391,0.6435,117900.0],["1982-06-10",0.6435,0.6569,0.6391,0.6525,139500.0],["1982-06-11",0.6525,0.6614,0.6525,0.6614,253800.0],["1982-06-14",0.6614,0.6614,0.6525,0.6525,60300.0],["1982-06-15",0.648,0.648,0.6391,0.648,255600.0],["1982-06-16",0.6435,0.6435,0.6301,0.6391,198900.0],["1982-06-17",0.6301,0.6301,0.6212,0.6257,158400.0],["1982-06-18",0.6257,0.6301,0.6212,0.6257,45900.0],["1982-06-21",0.6257,0.6301,0.6257,0.6257,100800.0],["1982-06-22",0.6257,0.6525,0.6257,0.6525,235800.0],["1982-06-23",0.6525,0.6793,0.648,0.6793,77400.0],["1982-06-24",0.6793,0.6927,0.6703,0.6882,162900.0],["1982-06-25",0.6793,0.6793,0.6569,0.6614,189000.0],["1982-06-28",0.6614,0.6614,0.6525,0.6614,22500.0],["1982-06-29",0.6391,0.6391,0.6391,0.6391,54000.0],["1982-06-30",0.6391,0.6391,0.6346,0.6391,44100.0],["1982-07-01",0.6391,0.6391,0.6301,0.6391,20700.0],["1982-07-02",0.6391,0.6391,0.6346,0.6391,84600.0],["1982-07-06",0.6346,0.6346,0.6301,0.6346,171000.0],["1982-07-07",0.6346,0.6346,0.6301,0.6346,70200.0],["1982-07-08",0.6301,0.6301,0.6212,0.6301,436500.0],["1982-07-09",0.6301,0.6346,0.6301,0.6346,32400.0],["1982-07-12",0.6346,0.6391,0.6346,0.6391,51300.0],["1982-07-13",0.6346,0.6346,0.6257,0.6301,70200.0],["1982-07-14",0.6301,0.6346,0.6301,0.6346,134100.0],["1982-07-15",0.6346,0.6346,0.6301,0.6346,318600.0],["1982-07-16",0.6346,0.6748,0.6301,0.6659,96300.0],["1982-07-19",0.6659,0.6793,0.6659,0.6703,516600.0],["1982-07-20",0.6748,0.6837,0.6748,0.6837,113400.0],["1982-07-21",0.6837,0.6927,0.6837,0.6882,96300.0],["1982-07-22",0.6793,0.6793,0.6793,0.6793,83700.0],["1982-07-23",0.6882,0.7061,0.6882,0.7061,202500.0],["1982-07-26",0.7061,0.715,0.7061,0.7106,89100.0],["1982-07-27",0.7061,0.7061,0.7016,0.7061,75600.0],["1982-07-28",0.7016,0.7016,0.7016,0.7016,26100.0],["1982-07-29",0.7016,0.7016,0.6972,0.7016,105300.0],["1982-07-30",0.7016,0.7016,0.6972,0.6972,41400.0],["1982-08-02",0.6972,0.6972,0.6972,0.6972,72900.0],["1982-08-03",0.6972,0.7106,0.6972,0.7016,80100.0],["1982-08-04",0.7016,0.7061,0.7016,0.7061,28800.0],["1982-08-05",0.7061,0.7284,0.7016,0.7284,369000.0],["1982-08-06",0.7284,0.7284,0.715,0.715,171000.0],["1982-08-09",0.7061,0.7061,0.6972,0.7016,67500.0],["1982-08-10",0.7016,0.7061,0.7016,0.7016,142200.0],["1982-08-11",0.7016,0.7106,0.7016,0.7061,55800.0],["1982-08-12",0.7061,0.7106,0.6972,0.7061,318600.0],["1982-08-13",0.7061,0.7195,0.7061,0.715,133200.0],["1982-08-16",0.715,0.7195,0.715,0.7195,156600.0],["1982-08-17",0.7195,0.7418,0.715,0.7418,162900.0],["1982-08-18",0.7463,0.7776,0.7463,0.7642,546300.0],["1982-08-19",0.7642,0.7731,0.7463,0.7642,166500.0],["1982-08-20",0.7642,0.8044,0.7642,0.8044,306000.0],["1982-08-23",0.7955,0.7955,0.7821,0.7955,90900.0],["1982-08-24",0.7999,0.8089,0.7999,0.8044,422100.0],["1982-08-25",0.8044,0.8044,0.791,0.8044,95400.0],["1982-08-26",0.8044,0.8491,0.8044,0.8044,327600.0],["1982-08-27",0.8044,0.8133,0.7955,0.8133,194400.0],["1982-08-30",0.8133,0.8178,0.7955,0.8178,119700.0],["1982-08-31",0.8223,0.858,0.8223,0.8491,306900.0],["1982-09-01",0.8491,0.8491,0.8268,0.8268,175500.0],["1982-09-02",0.8268,0.8491,0.8178,0.8357,127800.0],["1982-09-03",0.8491,0.867,0.8491,0.858,624600.0],["1982-09-07",0.8536,0.8536,0.8268,0.8312,165600.0],["1982-09-08",0.8312,0.8357,0.8223,0.8223,168300.0],["1982-09-09",0.8223,0.8223,0.8044,0.8089,99000.0],["1982-09-10",0.8044,0.8044,0.7865,0.7955,149400.0],["1982-09-13",0.791,0.791,0.7821,0.791,117000.0],["1982-09-14",0.7999,0.8089,0.7999,0.8044,180000.0],["1982-09-15",0.8044,0.8178,0.8044,0.8178,108000.0],["1982-09-16",0.8178,0.8312,0.8178,0.8312,854100.0],["1982-09-17",0.8312,0.8491,0.8312,0.8446,232200.0],["1982-09-20",0.8446,0.8536,0.8402,0.8536,363600.0],["1982-09-21",0.8536,0.8759,0.8491,0.8759,268200.0],["1982-09-22",0.8759,0.8759,0.8446,0.8446,164700.0],["1982-09-23",0.8446,0.8536,0.8357,0.8446,65700.0],["1982-09-24",0.8402,0.8402,0.8357,0.8357,80100.0],["1982-09-27",0.8312,0.8312,0.8178,0.8223,34200.0],["1982-09-28",0.8223,0.8223,0.8133,0.8178,50400.0],["1982-09-29",0.8178,0.8178,0.8044,0.8178,214200.0],["1982-09-30",0.8133,0.8133,0.7999,0.8044,225000.0],["1982-10-01",0.7999,0.7999,0.7955,0.7999,69300.0],["1982-10-04",0.7999,0.7999,0.791,0.7955,56700.0],["1982-10-05",0.7955,0.8133,0.791,0.8089,112500.0],["1982-10-06",0.8089,0.8402,0.8044,0.8402,95400.0],["1982-10-07",0.858,0.8804,0.858,0.8625,426600.0],["1982-10-08",0.8625,0.8848,0.858,0.8848,231300.0],["1982-10-11",0.8848,0.8983,0.8759,0.8938,179100.0],["1982-10-12",0.8983,0.9385,0.8983,0.9251,870300.0],["1982-10-13",0.9251,0.9608,0.9206,0.9564,500400.0],["1982-10-14",0.9564,0.9608,0.9027,0.9072,375300.0],["1982-10-15",0.9072,0.9117,0.8938,0.9117,331200.0],["1982-10-18",0.9117,0.9385,0.9072,0.934,139500.0],["1982-10-19",0.9385,0.9653,0.9385,0.9429,1047600.0],["1982-10-20",0.9429,0.9474,0.9295,0.9429,460800.0],["1982-10-21",0.9474,0.9653,0.9474,0.9564,342000.0],["1982-10-22",0.9564,0.9608,0.9519,0.9564,91800.0],["1982-10-25",0.9429,0.9429,0.9161,0.9161,133200.0],["1982-10-26",0.9072,0.9072,0.8759,0.8848,334800.0],["1982-10-27",0.8848,0.9295,0.8848,0.9161,188100.0],["1982-10-28",0.9072,0.9072,0.8983,0.8983,69300.0],["1982-10-29",0.8983,0.9072,0.8983,0.9072,77400.0],["1982-11-01",0.9072,0.9117,0.8983,0.9117,99900.0],["1982-11-02",0.9117,0.934,0.9117,0.9251,423000.0],["1982-11-03",0.9251,0.934,0.9206,0.934,148500.0],["1982-11-04",0.9385,0.9519,0.9385,0.9385,405900.0],["1982-11-05",0.9385,0.9429,0.9295,0.9385,323100.0],["1982-11-08",0.9251,0.9251,0.9161,0.9206,72900.0],["1982-11-09",0.9206,0.9295,0.9161,0.9295,116100.0],["1982-11-10",0.9295,0.9429,0.9206,0.9206,181800.0],["1982-11-11",0.9161,0.9161,0.9027,0.9161,107100.0],["1982-11-12",0.9072,0.9072,0.8893,0.8893,219600.0],["1982-11-15",0.8804,0.8804,0.867,0.8759,285300.0],["1982-11-16",0.8759,0.8759,0.858,0.8759,353700.0],["1982-11-17",0.8759,0.8759,0.8714,0.8759,115200.0],["1982-11-18",0.8759,0.8804,0.858,0.8804,515700.0],["1982-11-19",0.8804,0.8848,0.8804,0.8804,185400.0],["1982-11-22",0.8804,0.8804,0.8536,0.858,405000.0],["1982-11-23",0.858,0.858,0.8402,0.8402,88200.0],["1982-11-24",0.8402,0.8402,0.8312,0.8312,57600.0],["1982-11-26",0.8223,0.8223,0.8089,0.8223,182700.0],["1982-11-29",0.8133,0.8133,0.8044,0.8044,57600.0],["1982-11-30",0.8044,0.8178,0.7999,0.8178,207900.0],["1982-12-01",0.8178,0.8178,0.8089,0.8089,337500.0],["1982-12-02",0.8089,0.8089,0.7999,0.7999,82800.0],["1982-12-03",0.7999,0.8089,0.7999,0.8089,113400.0],["1982-12-06",0.8044,0.8044,0.791,0.791,46800.0],["1982-12-07",0.791,0.7999,0.791,0.7999,108000.0],["1982-12-08",0.7955,0.7955,0.7731,0.7731,83700.0],["1982-12-09",0.7731,0.7776,0.7597,0.7597,134100.0],["1982-12-10",0.7597,0.7776,0.7597,0.7731,222300.0],["1982-12-13",0.7731,0.7821,0.7731,0.7731,109800.0],["1982-12-14",0.7731,0.791,0.7731,0.7821,101700.0],["1982-12-15",0.7731,0.7731,0.7687,0.7731,68400.0],["1982-12-16",0.7687,0.7687,0.7642,0.7642,26100.0],["1982-12-17",0.7642,0.7687,0.7553,0.7642,119700.0],["1982-12-20",0.7642,0.7687,0.7553,0.7642,71100.0],["1982-12-21",0.7642,0.7642,0.7508,0.7597,115200.0],["1982-12-22",0.7597,0.7687,0.7553,0.7553,51300.0],["1982-12-23",0.7553,0.7553,0.7553,0.7553,27900.0],["1982-12-27",0.7553,0.7553,0.7553,0.7553,19800.0],["1982-12-28",0.7553,0.7642,0.7553,0.7642,77400.0],["1982-12-29",0.7642,0.7955,0.7642,0.7955,143100.0],["1982-12-30",0.8044,0.8268,0.8044,0.8223,413100.0],["1982-12-31",0.8223,0.8357,0.8178,0.8312,80100.0],["1983-01-03",0.8312,0.8357,0.8268,0.8268,24300.0],["1983-01-04",0.8268,0.8268,0.8133,0.8268,36900.0],["1983-01-05",0.8357,0.8446,0.8357,0.8446,66600.0],["1983-01-06",0.8491,0.8938,0.8491,0.8848,192600.0],["1983-01-07",0.8848,0.9161,0.8804,0.9072,117000.0],["1983-01-10",0.9072,0.9117,0.8938,0.9117,44100.0],["1983-01-11",0.9117,0.9206,0.9117,0.9117,88200.0],["1983-01-12",0.9027,0.9027,0.8804,0.8804,36900.0],["1983-01-13",0.8759,0.8759,0.8536,0.8536,31500.0],["1983-01-14",0.8536,0.867,0.8491,0.858,81900.0],["1983-01-17",0.858,0.8759,0.8536,0.8759,32400.0],["1983-01-18",0.8759,0.8759,0.867,0.8759,484200.0],["1983-01-19",0.8759,0.8759,0.867,0.8714,57600.0],["1983-01-20",0.8714,0.8804,0.867,0.8714,314100.0],["1983-01-21",0.8625,0.8625,0.858,0.858,18000.0],["1983-01-24",0.8446,0.8446,0.8133,0.8223,108000.0],["1983-01-25",0.8178,0.8178,0.791,0.791,48600.0],["1983-01-26",0.791,0.7999,0.7865,0.7865,81000.0],["1983-01-27",0.7821,0.7821,0.7687,0.7731,55800.0],["1983-01-28",0.7731,0.791,0.7731,0.7776,194400.0],["1983-01-31",0.7776,0.7821,0.7731,0.7821,45000.0],["1983-02-01",0.7821,0.7865,0.7731,0.7776,136800.0],["1983-02-02",0.7776,0.7865,0.7687,0.7776,25200.0],["1983-02-03",0.7776,0.7776,0.7731,0.7731,43200.0],["1983-02-04",0.7731,0.7865,0.7731,0.7865,64800.0],["1983-02-07",0.7865,0.8133,0.7776,0.8133,151200.0],["1983-02-08",0.8178,0.8357,0.8178,0.8223,154800.0],["1983-02-09",0.8223,0.8312,0.8178,0.8268,40500.0],["1983-02-10",0.8268,0.8357,0.8223,0.8357,106200.0],["1983-02-11",0.8357,0.8491,0.8357,0.8491,45900.0],["1983-02-14",0.8491,0.8491,0.8402,0.8491,50400.0],["1983-02-15",0.8536,0.8714,0.8536,0.8714,273600.0],["1983-02-16",0.8714,0.8759,0.8625,0.867,315900.0],["1983-02-17",0.8625,0.8625,0.858,0.858,30600.0],["1983-02-18",0.8491,0.8491,0.8402,0.8491,34200.0],["1983-02-22",0.8223,0.8223,0.791,0.7955,164700.0],["1983-02-23",0.7955,0.7999,0.7776,0.7999,66600.0],["1983-02-24",0.7999,0.8312,0.7955,0.8312,120600.0],["1983-02-25",0.8312,0.8402,0.8268,0.8268,303300.0],["1983-02-28",0.8268,0.8268,0.8089,0.8133,61200.0],["1983-03-01",0.8133,0.8268,0.8133,0.8223,67500.0],["1983-03-02",0.8223,0.8312,0.8223,0.8312,44100.0],["1983-03-03",0.8312,0.8536,0.8312,0.8491,411300.0],["1983-03-04",0.8446,0.8446,0.8357,0.8446,30600.0],["1983-03-07",0.8446,0.8446,0.8357,0.8357,92700.0],["1983-03-08",0.8357,0.8357,0.8268,0.8312,49500.0],["1983-03-09",0.8312,0.8491,0.8312,0.8491,90000.0],["1983-03-10",0.858,0.8714,0.858,0.858,254700.0],["1983-03-11",0.858,0.858,0.8536,0.8536,75600.0],["1983-03-14",0.8536,0.8536,0.8446,0.8536,131400.0],["1983-03-15",0.8491,0.8491,0.8402,0.8402,35100.0],["1983-03-16",0.8402,0.8446,0.8357,0.8357,83700.0],["1983-03-17",0.8312,0.8312,0.8268,0.8268,36000.0],["1983-03-18",0.8268,0.8312,0.8178,0.8312,54900.0],["1983-03-21",0.8268,0.8268,0.8178,0.8268,19800.0],["1983-03-22",0.8268,0.8312,0.8268,0.8268,81000.0],["1983-03-23",0.8223,0.8223,0.8133,0.8178,50400.0],["1983-03-24",0.8178,0.8178,0.8178,0.8178,12600.0],["1983-03-25",0.8178,0.8178,0.8133,0.8178,14400.0],["1983-03-28",0.8133,0.8133,0.8089,0.8089,72900.0],["1983-03-29",0.8089,0.8178,0.8089,0.8133,98100.0],["1983-03-30",0.8133,0.8268,0.8133,0.8268,108000.0],["1983-03-31",0.8357,0.8491,0.8357,0.8446,173700.0],["1983-04-04",0.8446,0.8491,0.8402,0.8491,180900.0],["1983-04-05",0.8491,0.8625,0.8491,0.858,216000.0],["1983-04-06",0.8625,0.867,0.8625,0.8625,540000.0],["1983-04-07",0.8625,0.8938,0.8625,0.8938,241200.0],["1983-04-08",0.8938,0.9117,0.8893,0.9072,140400.0],["1983-04-11",0.9072,0.9206,0.9027,0.9161,70200.0],["1983-04-12",0.9206,0.9653,0.9206,0.9564,231300.0],["1983-04-13",0.9564,0.9653,0.9519,0.9519,189000.0],["1983-04-14",0.9519,0.9608,0.9519,0.9608,72900.0],["1983-04-15",0.9608,0.9921,0.9564,0.9653,178200.0],["1983-04-18",0.9653,0.9698,0.9653,0.9698,24300.0],["1983-04-19",0.9698,0.9742,0.9608,0.9742,236700.0],["1983-04-20",0.9742,0.9832,0.9698,0.9742,136800.0],["1983-04-21",0.9742,0.9921,0.9742,0.9742,189900.0],["1983-04-22",0.9742,0.9832,0.9698,0.9832,46800.0],["1983-04-25",0.9832,1.0055,0.9742,0.9742,269100.0],["1983-04-26",0.9742,0.9876,0.9608,0.9876,73800.0],["1983-04-27",0.9876,1.0144,0.9876,0.9876,168300.0],["1983-04-28",0.9876,1.0279,0.9876,1.0279,195300.0],["1983-04-29",1.0279,1.0279,1.01,1.0189,317700.0],["1983-05-02",1.0189,1.0279,1.0055,1.0189,351000.0],["1983-05-03",1.0189,1.0323,1.01,1.0234,342900.0],["1983-05-04",1.0279,1.0457,1.0279,1.0413,347400.0],["1983-05-05",1.0413,1.0725,1.0413,1.0681,258300.0],["1983-05-06",1.0681,1.0681,1.0457,1.0547,85500.0],["1983-05-09",1.0457,1.0457,1.0368,1.0413,77400.0],["1983-05-10",1.0413,1.0591,1.0368,1.0547,132300.0],["1983-05-11",1.0547,1.0547,1.0368,1.0413,99900.0],["1983-05-12",1.0413,1.0413,1.0413,1.0413,15300.0],["1983-05-13",1.0413,1.0636,1.0413,1.0636,60300.0],["1983-05-16",1.0636,1.0725,1.0502,1.0681,597600.0],["1983-05-17",1.0636,1.0636,1.0457,1.0502,243000.0],["1983-05-18",1.0457,1.0457,1.0368,1.0368,45000.0],["1983-05-19",1.0368,1.0368,1.001,1.001,586800.0],["1983-05-20",1.001,1.001,0.9876,1.001,184500.0],["1983-05-23",0.9921,0.9921,0.9787,0.9921,225900.0],["1983-05-24",0.9921,1.01,0.9921,1.01,251100.0],["1983-05-25",1.01,1.01,1.0055,1.01,131400.0],["1983-05-26",1.01,1.0234,1.01,1.0189,117000.0],["1983-05-27",1.0189,1.0189,1.001,1.0189,31500.0],["1983-05-31",1.0189,1.0189,1.0055,1.0189,117000.0],["1983-06-01",1.0144,1.0144,0.9921,0.9966,199800.0],["1983-06-02",0.9966,1.0144,0.9921,1.001,306900.0],["1983-06-03",1.001,1.0144,0.9966,1.0144,148500.0],["1983-06-06",1.01,1.01,0.9966,0.9966,85500.0],["1983-06-07",0.9966,1.0055,0.9921,1.001,244800.0],["1983-06-08",0.9966,0.9966,0.9921,0.9921,110700.0],["1983-06-09",0.9876,0.9876,0.9742,0.9742,224100.0],["1983-06-10",0.9742,0.9832,0.9698,0.9742,319500.0],["1983-06-13",0.9742,0.9742,0.9564,0.9564,99900.0],["1983-06-14",0.9608,0.9698,0.9608,0.9653,41400.0],["1983-06-15",0.9653,0.9787,0.9564,0.9787,257400.0],["1983-06-16",0.9787,1.001,0.9787,0.9966,270900.0],["1983-06-17",1.0189,1.0279,1.0189,1.0234,310500.0],["1983-06-20",1.0234,1.0413,1.0189,1.0413,227700.0],["1983-06-21",1.0413,1.0502,1.0323,1.0413,262800.0],["1983-06-22",1.0413,1.086,1.0413,1.077,557100.0],["1983-06-23",1.077,1.077,1.0591,1.0591,266400.0],["1983-06-24",1.0591,1.086,1.0591,1.077,187200.0],["1983-06-27",1.077,1.0815,1.0547,1.0547,42300.0],["1983-06-28",1.0502,1.0502,1.0368,1.0368,40500.0],["1983-06-29",1.0368,1.0457,1.0279,1.0413,73800.0],["1983-06-30",1.0413,1.0502,1.0368,1.0413,420300.0],["1983-07-01",1.0413,1.0547,1.0413,1.0547,96300.0],["1983-07-05",1.0457,1.0457,1.0413,1.0413,125100.0],["1983-07-06",1.0413,1.1128,1.0413,1.1128,97200.0],["1983-07-07",1.1083,1.1083,1.0904,1.0904,184500.0],["1983-07-08",1.0904,1.1038,1.086,1.0949,90000.0],["1983-07-11",1.0994,1.1351,1.0994,1.1351,174600.0],["1983-07-12",1.1351,1.1351,1.0904,1.0994,225000.0],["1983-07-13",1.0904,1.0904,1.077,1.0904,49500.0],["1983-07-14",1.0949,1.1172,1.0949,1.1172,43200.0],["1983-07-15",1.1172,1.1217,1.1172,1.1172,63000.0],["1983-07-18",1.1172,1.1306,1.1128,1.1306,149400.0],["1983-07-19",1.1306,1.153,1.1306,1.144,188100.0],["1983-07-20",1.144,1.153,1.144,1.153,67500.0],["1983-07-21",1.153,1.1619,1.1396,1.1485,247500.0],["1983-07-22",1.1485,1.1485,1.1396,1.1485,24300.0],["1983-07-25",1.1351,1.1351,1.1172,1.1262,146700.0],["1983-07-26",1.1262,1.1351,1.1172,1.1351,115200.0],["1983-07-27",1.1351,1.144,1.1351,1.1396,48600.0],["1983-07-28",1.1351,1.1351,1.1262,1.1262,165600.0],["1983-07-29",1.1217,1.1217,1.1038,1.1083,274500.0],["1983-08-01",1.1083,1.1083,1.0994,1.1083,71100.0],["1983-08-02",1.1038,1.1038,1.0904,1.0949,81900.0],["1983-08-03",1.0949,1.0994,1.0949,1.0994,11700.0],["1983-08-04",1.0949,1.0949,1.0725,1.0815,146700.0],["1983-08-05",1.0815,1.0815,1.0725,1.0815,31500.0],["1983-08-08",1.0725,1.0725,1.0636,1.0681,29700.0],["1983-08-09",1.0681,1.0681,1.0591,1.0681,28800.0],["1983-08-10",1.0681,1.0725,1.0591,1.0725,63000.0],["1983-08-11",1.0725,1.0725,1.0636,1.0636,68400.0],["1983-08-12",1.0636,1.0636,1.0457,1.0591,390600.0],["1983-08-15",1.0636,1.0725,1.0636,1.0681,189000.0],["1983-08-16",1.0681,1.0681,1.0591,1.0681,20700.0],["1983-08-17",1.077,1.0904,1.077,1.0904,230400.0],["1983-08-18",1.086,1.086,1.086,1.086,17100.0],["1983-08-19",1.086,1.0904,1.077,1.0904,12600.0],["1983-08-22",1.0949,1.1128,1.0949,1.1128,513000.0],["1983-08-23",1.1172,1.1262,1.1172,1.1217,206100.0],["1983-08-24",1.1217,1.1217,1.1172,1.1172,101700.0],["1983-08-25",1.1128,1.1128,1.1038,1.1038,18900.0],["1983-08-26",1.1038,1.1172,1.1038,1.1172,423900.0],["1983-08-29",1.1083,1.1083,1.0994,1.1083,28800.0],["1983-08-30",1.1083,1.1262,1.1083,1.1217,67500.0],["1983-08-31",1.1217,1.1262,1.1172,1.1262,186300.0],["1983-09-01",1.1262,1.1306,1.1262,1.1262,92700.0],["1983-09-02",1.1262,1.144,1.1217,1.144,117000.0],["1983-09-06",1.144,1.1664,1.1351,1.1619,257400.0],["1983-09-07",1.1619,1.1843,1.1575,1.1843,76500.0],["1983-09-08",1.1843,1.1887,1.1664,1.1843,127800.0],["1983-09-09",1.1753,1.1753,1.1664,1.1709,147600.0],["1983-09-12",1.1709,1.1798,1.1619,1.1619,65700.0],["1983-09-13",1.1575,1.1575,1.153,1.1575,10800.0],["1983-09-14",1.1575,1.1619,1.1485,1.1619,79200.0],["1983-09-15",1.1619,1.1619,1.153,1.153,266400.0],["1983-09-16",1.1485,1.1485,1.1485,1.1485,34200.0],["1983-09-19",1.1485,1.1798,1.1485,1.1798,632700.0],["1983-09-20",1.1798,1.1932,1.1753,1.1843,933300.0],["1983-09-21",1.1843,1.1932,1.1798,1.1843,340200.0],["1983-09-22",1.1843,1.1932,1.1709,1.1932,48600.0],["1983-09-23",1.1887,1.1887,1.1798,1.1798,90900.0],["1983-09-26",1.1798,1.1798,1.1709,1.1709,19800.0],["1983-09-27",1.1619,1.1619,1.144,1.144,60300.0],["1983-09-28",1.144,1.144,1.1262,1.1306,784800.0],["1983-09-29",1.1306,1.1306,1.1262,1.1262,612900.0],["1983-09-30",1.1217,1.1217,1.1172,1.1217,352800.0],["1983-10-03",1.1172,1.1172,1.1128,1.1172,77400.0],["1983-10-04",1.1172,1.1217,1.1083,1.1083,480600.0],["1983-10-05",1.0994,1.0994,1.0681,1.077,521100.0],["1983-10-06",1.0725,1.0725,1.0636,1.0636,633600.0],["1983-10-07",1.0681,1.0815,1.0681,1.077,565200.0],["1983-10-10",1.077,1.086,1.077,1.0815,89100.0],["1983-10-11",1.0815,1.086,1.077,1.0815,166500.0],["1983-10-12",1.0815,1.0994,1.077,1.0949,128700.0],["1983-10-13",1.0949,1.1038,1.0949,1.1038,49500.0],["1983-10-14",1.1038,1.1083,1.0904,1.0949,96300.0],["1983-10-17",1.0949,1.0949,1.086,1.0904,144000.0],["1983-10-18",1.0904,1.0904,1.0725,1.077,354600.0],["1983-10-19",1.0681,1.0681,1.0547,1.0547,63000.0],["1983-10-20",1.0547,1.0591,1.0547,1.0591,27900.0],["1983-10-21",1.0591,1.0591,1.0502,1.0502,47700.0],["1983-10-24",1.0457,1.0457,1.0368,1.0457,11700.0],["1983-10-25",1.0457,1.0457,1.0368,1.0413,36900.0],["1983-10-26",1.0413,1.0413,1.0144,1.0144,26100.0],["1983-10-27",1.0055,1.0055,0.9966,1.0055,27000.0],["1983-10-28",1.0055,1.0055,0.9876,0.9876,18900.0],["1983-10-31",0.9876,0.9921,0.9832,0.9832,60300.0],["1983-11-01",0.9832,0.9876,0.9832,0.9876,110700.0],["1983-11-02",0.9921,1.0055,0.9921,1.001,85500.0],["1983-11-03",1.001,1.0144,0.9966,1.01,126000.0],["1983-11-04",1.01,1.01,1.001,1.001,127800.0],["1983-11-07",1.0055,1.01,1.0055,1.0055,56700.0],["1983-11-08",1.0055,1.0234,1.0055,1.0189,37800.0],["1983-11-09",1.0189,1.0591,1.0189,1.0591,82800.0],["1983-11-10",1.0591,1.0636,1.0547,1.0591,624600.0],["1983-11-11",1.0547,1.0547,1.0502,1.0547,14400.0],["1983-11-14",1.0547,1.0591,1.0502,1.0502,43200.0],["1983-11-15",1.0502,1.0502,1.0457,1.0457,61200.0],["1983-11-16",1.0457,1.0547,1.0413,1.0547,38700.0],["1983-11-17",1.0547,1.0547,1.0457,1.0457,32400.0],["1983-11-18",1.0457,1.0502,1.0457,1.0502,18900.0],["1983-11-21",1.0502,1.0547,1.0457,1.0457,25200.0],["1983-11-22",1.0457,1.0457,1.0413,1.0413,77400.0],["1983-11-23",1.0413,1.0457,1.0413,1.0457,164700.0],["1983-11-25",1.0457,1.0502,1.0413,1.0502,69300.0],["1983-11-28",1.0502,1.0502,1.0457,1.0502,90000.0],["1983-11-29",1.0547,1.086,1.0547,1.086,24300.0],["1983-11-30",1.086,1.1038,1.086,1.0904,133200.0],["1983-12-01",1.0904,1.1262,1.086,1.1262,115200.0],["1983-12-02",1.1217,1.1217,1.1083,1.1083,182700.0],["1983-12-05",1.1083,1.1217,1.1083,1.1217,452700.0],["1983-12-06",1.1128,1.1128,1.0949,1.0994,189900.0],["1983-12-07",1.0949,1.0949,1.0949,1.0949,9900.0],["1983-12-08",1.0949,1.0994,1.0815,1.0815,198000.0],["1983-12-09",1.0815,1.0994,1.0591,1.0636,77400.0],["1983-12-12",1.0636,1.0636,1.0636,1.0636,40500.0],["1983-12-13",1.0681,1.0725,1.0681,1.0725,42300.0],["1983-12-14",1.0681,1.0681,1.0636,1.0681,105300.0],["1983-12-15",1.0636,1.0636,1.0591,1.0591,12600.0],["1983-12-16",1.0591,1.0636,1.0547,1.0636,37800.0],["1983-12-19",1.0591,1.0591,1.0323,1.0368,306900.0],["1983-12-20",1.0368,1.0368,1.0144,1.0144,54900.0],["1983-12-21",1.0144,1.0368,1.0144,1.0368,96300.0],["1983-12-22",1.0368,1.0502,1.0368,1.0457,117000.0],["1983-12-23",1.0457,1.0457,1.0368,1.0457,54900.0],["1983-12-27",1.0457,1.0457,1.0413,1.0457,50400.0],["1983-12-28",1.0457,1.0591,1.0457,1.0457,133200.0],["1983-12-29",1.0502,1.0591,1.0502,1.0591,293400.0],["1983-12-30",1.0591,1.0636,1.0591,1.0636,121500.0],["1984-01-03",1.0636,1.0636,1.0591,1.0636,1063800.0],["1984-01-04",1.0591,1.0591,1.0457,1.0547,150300.0],["1984-01-05",1.0547,1.0725,1.0502,1.0681,111600.0],["1984-01-06",1.0681,1.077,1.0636,1.0725,47700.0],["1984-01-09",1.0636,1.0636,1.0502,1.0547,506700.0],["1984-01-10",1.0547,1.0547,1.0502,1.0502,36900.0],["1984-01-11",1.0502,1.0547,1.0413,1.0502,103500.0],["1984-01-12",1.0502,1.0502,1.0413,1.0457,15300.0],["1984-01-13",1.0457,1.0457,1.0413,1.0457,14400.0],["1984-01-16",1.0368,1.0368,1.0323,1.0323,131400.0],["1984-01-17",1.0323,1.0323,1.0234,1.0323,18000.0],["1984-01-18",1.0323,1.0368,1.0144,1.0323,209700.0],["1984-01-19",1.0323,1.0547,1.0323,1.0547,126900.0],["1984-01-20",1.0547,1.0547,1.0457,1.0547,55800.0],["1984-01-23",1.0502,1.0502,1.0457,1.0457,31500.0],["1984-01-24",1.0457,1.0457,1.0323,1.0413,112500.0],["1984-01-25",1.0413,1.0547,1.0368,1.0368,139500.0],["1984-01-26",1.0413,1.0457,1.0413,1.0457,41400.0],["1984-01-27",1.0457,1.0502,1.0457,1.0502,36000.0],["1984-01-30",1.0502,1.0591,1.0457,1.0457,26100.0],["1984-01-31",1.0457,1.0547,1.0413,1.0413,32400.0],["1984-02-01",1.0413,1.0457,1.0368,1.0368,20700.0],["1984-02-02",1.0368,1.0413,1.0368,1.0413,14400.0],["1984-02-03",1.0413,1.0591,1.0413,1.0591,196200.0],["1984-02-06",1.0547,1.0547,1.0502,1.0547,94500.0],["1984-02-07",1.0547,1.0547,1.0413,1.0547,223200.0],["1984-02-08",1.0547,1.0636,1.0502,1.0502,122400.0],["1984-02-09",1.0457,1.0457,1.0413,1.0457,45900.0],["1984-02-10",1.0457,1.0457,1.0413,1.0457,57600.0],["1984-02-13",1.0413,1.0413,1.0279,1.0279,517500.0],["1984-02-14",1.0234,1.0234,1.0144,1.0234,125100.0],["1984-02-15",1.0234,1.0234,1.0144,1.0234,20700.0],["1984-02-16",1.0234,1.0234,1.0234,1.0234,7200.0],["1984-02-17",1.0144,1.0144,1.0055,1.0055,30600.0],["1984-02-21",1.0055,1.0055,0.9921,1.0055,85500.0],["1984-02-22",1.0055,1.0189,1.0055,1.0144,7200.0],["1984-02-23",1.0189,1.0279,1.0189,1.0189,72900.0],["1984-02-24",1.0189,1.0323,1.0144,1.0279,133200.0],["1984-02-27",1.0279,1.0547,1.0279,1.0547,188100.0],["1984-02-28",1.0547,1.0591,1.0457,1.0591,55800.0],["1984-02-29",1.0591,1.1038,1.0547,1.0725,720900.0],["1984-03-01",1.0725,1.077,1.0681,1.0725,235800.0],["1984-03-02",1.0725,1.086,1.0725,1.0815,1061100.0],["1984-03-05",1.0815,1.0815,1.0725,1.0815,57600.0],["1984-03-06",1.0725,1.0725,1.0636,1.0636,43200.0],["1984-03-07",1.0636,1.0681,1.0547,1.0591,70200.0],["1984-03-08",1.0591,1.0591,1.0547,1.0591,39600.0],["1984-03-09",1.0591,1.0591,1.0547,1.0591,76500.0],["1984-03-12",1.0591,1.0591,1.0547,1.0591,63000.0],["1984-03-13",1.0636,1.0681,1.0636,1.0681,36900.0],["1984-03-14",1.0681,1.0725,1.0636,1.0681,31500.0],["1984-03-15",1.0681,1.0681,1.0636,1.0681,71100.0],["1984-03-16",1.0725,1.086,1.0725,1.0815,122400.0],["1984-03-19",1.0725,1.0725,1.0725,1.0725,36900.0],["1984-03-20",1.0725,1.086,1.0636,1.086,62100.0],["1984-03-21",1.086,1.0949,1.086,1.0904,56700.0],["1984-03-22",1.086,1.086,1.0815,1.0815,9000.0],["1984-03-23",1.0815,1.0815,1.0725,1.0725,9900.0],["1984-03-26",1.0725,1.0725,1.0681,1.0725,29700.0],["1984-03-27",1.0681,1.0681,1.0591,1.0591,16200.0],["1984-03-28",1.0591,1.0725,1.0547,1.0725,78300.0],["1984-03-29",1.077,1.0815,1.077,1.0815,6300.0],["1984-03-30",1.0815,1.086,1.0815,1.0815,28800.0],["1984-04-02",1.0815,1.086,1.077,1.0815,114300.0],["1984-04-03",1.077,1.077,1.0681,1.077,36900.0],["1984-04-04",1.077,1.077,1.0681,1.0681,9000.0],["1984-04-05",1.0591,1.0591,1.0502,1.0547,14400.0],["1984-04-06",1.0547,1.0547,1.0547,1.0547,2700.0],["1984-04-09",1.0547,1.0591,1.0502,1.0591,35100.0],["1984-04-10",1.0636,1.0725,1.0636,1.0636,33300.0],["1984-04-11",1.0636,1.0636,1.0636,1.0636,34200.0],["1984-04-12",1.0636,1.0815,1.0636,1.0815,115200.0],["1984-04-13",1.0815,1.0904,1.077,1.0815,308700.0],["1984-04-16",1.077,1.077,1.0725,1.0725,22500.0],["1984-04-17",1.0725,1.0815,1.0725,1.0815,15300.0],["1984-04-18",1.086,1.0904,1.086,1.0904,117000.0],["1984-04-19",1.0904,1.0949,1.086,1.0949,124200.0],["1984-04-23",1.0949,1.0994,1.0949,1.0949,39600.0],["1984-04-24",1.0994,1.1128,1.0994,1.1128,188100.0],["1984-04-25",1.1128,1.1217,1.1038,1.1172,63000.0],["1984-04-26",1.1128,1.1128,1.1083,1.1083,34200.0],["1984-04-27",1.1083,1.1083,1.1083,1.1083,282600.0],["1984-04-30",1.1083,1.1128,1.0949,1.0949,22500.0],["1984-05-01",1.0904,1.0904,1.0904,1.0904,6300.0],["1984-05-02",1.0904,1.0904,1.086,1.086,3600.0],["1984-05-03",1.086,1.0994,1.086,1.0994,102600.0],["1984-05-04",1.0994,1.0994,1.0949,1.0949,286200.0],["1984-05-07",1.086,1.086,1.0815,1.086,34200.0],["1984-05-08",1.0904,1.0904,1.0904,1.0904,10800.0],["1984-05-09",1.0815,1.0815,1.0725,1.0725,7200.0],["1984-05-10",1.0636,1.0636,1.0547,1.0636,54000.0],["1984-05-11",1.0547,1.0547,1.0547,1.0547,55800.0],["1984-05-14",1.0547,1.0547,1.0547,1.0547,9000.0],["1984-05-15",1.0547,1.0547,1.0457,1.0457,52200.0],["1984-05-16",1.0502,1.0636,1.0502,1.0636,114300.0],["1984-05-17",1.0636,1.0681,1.0636,1.0636,54900.0],["1984-05-18",1.0681,1.0725,1.0681,1.0681,24300.0],["1984-05-21",1.0681,1.0681,1.0636,1.0636,39600.0],["1984-05-22",1.0636,1.0681,1.0636,1.0636,10800.0],["1984-05-23",1.0636,1.0681,1.0636,1.0636,22500.0],["1984-05-24",1.0547,1.0547,1.0457,1.0457,21600.0],["1984-05-25",1.0368,1.0368,1.0323,1.0323,41400.0],["1984-05-29",1.0457,1.0502,1.0457,1.0457,44100.0],["1984-05-30",1.0457,1.0457,1.0413,1.0457,171900.0],["1984-05-31",1.0457,1.0636,1.0413,1.0636,139500.0],["1984-06-01",1.0636,1.0681,1.0636,1.0636,189900.0],["1984-06-04",1.0636,1.0725,1.0636,1.0725,8100.0],["1984-06-05",1.0636,1.0636,1.0457,1.0457,26100.0],["1984-06-06",1.0457,1.0502,1.0457,1.0502,19800.0],["1984-06-07",1.0547,1.0547,1.0547,1.0547,2700.0],["1984-06-08",1.0547,1.0547,1.0457,1.0502,13500.0],["1984-06-11",1.0502,1.0591,1.0413,1.0413,34200.0],["1984-06-12",1.0368,1.0368,1.0279,1.0368,248400.0],["1984-06-13",1.0323,1.0323,1.0279,1.0323,36900.0],["1984-06-14",1.0279,1.0279,1.0279,1.0279,25200.0],["1984-06-15",1.0234,1.0234,1.0144,1.0144,24300.0],["1984-06-18",1.01,1.01,1.0055,1.01,81900.0],["1984-06-19",1.01,1.01,1.0055,1.0055,59400.0],["1984-06-20",1.001,1.001,0.9966,1.001,64800.0],["1984-06-21",1.001,1.001,0.9921,0.9921,46800.0],["1984-06-22",0.9921,0.9921,0.9876,0.9921,19800.0],["1984-06-25",0.9876,0.9876,0.9876,0.9876,9000.0],["1984-06-26",0.9832,0.9832,0.9742,0.9742,333900.0],["1984-06-27",0.9653,0.9653,0.9474,0.9474,20700.0],["1984-06-28",0.9474,0.9474,0.9385,0.9429,81900.0],["1984-06-29",0.9429,0.9474,0.934,0.934,288900.0],["1984-07-02",0.934,0.9519,0.934,0.9474,103500.0],["1984-07-03",0.9474,0.9519,0.9474,0.9474,74700.0],["1984-07-05",0.9474,0.9474,0.9429,0.9474,85500.0],["1984-07-06",0.9474,0.9519,0.9429,0.9519,128700.0],["1984-07-09",0.9519,0.9519,0.9474,0.9519,61200.0],["1984-07-10",0.9519,0.9519,0.9474,0.9474,25200.0],["1984-07-11",0.9474,0.9474,0.9385,0.9385,176400.0],["1984-07-12",0.9385,0.9385,0.9295,0.9295,26100.0],["1984-07-13",0.9295,0.934,0.9295,0.934,11700.0],["1984-07-16",0.934,0.934,0.9295,0.9295,28800.0],["1984-07-17",0.9295,0.934,0.9295,0.934,31500.0],["1984-07-18",0.934,0.934,0.9117,0.9117,1757700.0],["1984-07-19",0.9117,0.9117,0.9072,0.9117,17100.0],["1984-07-20",0.9117,0.9206,0.9117,0.9206,86400.0],["1984-07-23",0.9161,0.9161,0.9117,0.9117,25200.0],["1984-07-24",0.9161,0.9295,0.9161,0.9295,36000.0],["1984-07-25",0.9295,0.9295,0.9206,0.9295,73800.0],["1984-07-26",0.934,0.934,0.934,0.934,6300.0],["1984-07-27",0.934,0.9385,0.934,0.934,30600.0],["1984-07-30",0.934,0.9385,0.934,0.9385,22500.0],["1984-07-31",0.9385,0.9385,0.9251,0.9251,150300.0],["1984-08-01",0.9251,0.9385,0.9251,0.9385,50400.0],["1984-08-02",0.9385,0.9564,0.934,0.9564,32400.0],["1984-08-03",0.9742,1.001,0.9742,1.001,136800.0],["1984-08-06",1.001,1.0055,0.9921,0.9966,113400.0],["1984-08-07",0.9966,1.01,0.9876,1.01,198900.0],["1984-08-08",1.01,1.0189,1.0055,1.0144,186300.0],["1984-08-09",1.0144,1.0323,1.0055,1.0323,455400.0],["1984-08-10",1.0457,1.0725,1.0457,1.0636,191700.0],["1984-08-13",1.0591,1.0591,1.0547,1.0591,54900.0],["1984-08-14",1.0591,1.0681,1.0591,1.0591,106200.0],["1984-08-15",1.0591,1.0681,1.0502,1.0502,198900.0],["1984-08-16",1.0502,1.0547,1.0457,1.0547,300600.0],["1984-08-17",1.0547,1.0547,1.0547,1.0547,150300.0],["1984-08-20",1.0547,1.0547,1.0502,1.0502,55800.0],["1984-08-21",1.0502,1.0681,1.0502,1.0636,149400.0],["1984-08-22",1.0636,1.086,1.0636,1.0815,161100.0],["1984-08-23",1.0815,1.1083,1.0725,1.1083,66600.0],["1984-08-24",1.1083,1.1083,1.1083,1.1083,5400.0],["1984-08-27",1.1083,1.1083,1.1038,1.1083,26100.0],["1984-08-28",1.1083,1.1306,1.0949,1.1306,293400.0],["1984-08-29",1.1485,1.1887,1.1485,1.1709,376200.0],["1984-08-30",1.1709,1.1798,1.1575,1.1575,188100.0],["1984-08-31",1.1575,1.1664,1.153,1.1575,138600.0],["1984-09-04",1.1575,1.1619,1.144,1.1485,151200.0],["1984-09-05",1.1485,1.153,1.1262,1.1306,304200.0],["1984-09-06",1.1351,1.1485,1.1351,1.144,311400.0],["1984-09-07",1.144,1.1485,1.1262,1.1262,970200.0],["1984-09-10",1.1262,1.1306,1.1172,1.1306,186300.0],["1984-09-11",1.1306,1.1351,1.1262,1.1262,293400.0],["1984-09-12",1.1217,1.1217,1.1217,1.1217,38700.0],["1984-09-13",1.1262,1.1485,1.1262,1.1485,720900.0],["1984-09-14",1.1485,1.1575,1.1485,1.153,452700.0],["1984-09-17",1.153,1.153,1.144,1.1485,179100.0],["1984-09-18",1.153,1.1619,1.153,1.1575,156600.0],["1984-09-19",1.1575,1.1709,1.1575,1.1709,910800.0],["1984-09-20",1.1709,1.1798,1.1619,1.1798,669600.0],["1984-09-21",1.1798,1.1887,1.1753,1.1798,614700.0],["1984-09-24",1.1709,1.1709,1.1575,1.1664,339300.0],["1984-09-25",1.1664,1.1664,1.1575,1.1664,333900.0],["1984-09-26",1.1664,1.1709,1.1619,1.1664,176400.0],["1984-09-27",1.1664,1.1709,1.1664,1.1664,174600.0],["1984-09-28",1.1664,1.1887,1.1664,1.1843,652500.0],["1984-10-01",1.1843,1.1887,1.1798,1.1798,79200.0],["1984-10-02",1.1798,1.1977,1.1753,1.1977,828900.0],["1984-10-03",1.1977,1.1977,1.1887,1.1932,279900.0],["1984-10-04",1.1932,1.1977,1.1932,1.1932,188100.0],["1984-10-05",1.1932,1.1932,1.1887,1.1887,162900.0],["1984-10-08",1.1843,1.1843,1.1843,1.1843,8100.0],["1984-10-09",1.1843,1.1843,1.1798,1.1843,85500.0],["1984-10-10",1.1843,1.1843,1.1709,1.1798,215100.0],["1984-10-11",1.1798,1.1887,1.1798,1.1843,153900.0],["1984-10-12",1.1843,1.2021,1.1843,1.2021,53100.0],["1984-10-15",1.2021,1.2156,1.2021,1.2066,238500.0],["1984-10-16",1.1977,1.1977,1.1887,1.1887,270900.0],["1984-10-17",1.1843,1.1843,1.1351,1.1396,698400.0],["1984-10-18",1.1172,1.1172,1.0904,1.1172,1143000.0],["1984-10-19",1.1083,1.1083,1.077,1.086,295200.0],["1984-10-22",1.086,1.0949,1.0725,1.0949,144900.0],["1984-10-23",1.0994,1.1172,1.0994,1.1128,139500.0],["1984-10-24",1.1306,1.1396,1.1306,1.1351,362700.0],["1984-10-25",1.1396,1.1485,1.1396,1.1485,181800.0],["1984-10-26",1.1485,1.1485,1.1396,1.1485,64800.0],["1984-10-29",1.1485,1.153,1.1396,1.1485,77400.0],["1984-10-30",1.1485,1.1664,1.144,1.1664,180000.0],["1984-10-31",1.1619,1.1619,1.153,1.153,195300.0],["1984-11-01",1.153,1.1619,1.153,1.1575,102600.0],["1984-11-02",1.1575,1.1575,1.144,1.153,225900.0],["1984-11-05",1.153,1.1753,1.153,1.1753,243000.0],["1984-11-06",1.1843,1.2156,1.1843,1.2066,273600.0],["1984-11-07",1.2066,1.2111,1.1887,1.1887,213300.0],["1984-11-08",1.1843,1.1843,1.1798,1.1798,103500.0],["1984-11-09",1.1798,1.1887,1.1798,1.1798,183600.0],["1984-11-12",1.1798,1.1843,1.1798,1.1843,40500.0],["1984-11-13",1.1843,1.1977,1.1843,1.1932,32400.0],["1984-11-14",1.1932,1.1977,1.1932,1.1932,56700.0],["1984-11-15",1.1932,1.2021,1.1932,1.2021,25200.0],["1984-11-16",1.2021,1.2021,1.1932,1.2021,117900.0],["1984-11-19",1.2021,1.2021,1.1977,1.1977,184500.0],["1984-11-20",1.2021,1.2245,1.2021,1.2245,242100.0],["1984-11-21",1.2245,1.229,1.22,1.2245,184500.0],["1984-11-23",1.2245,1.2245,1.2156,1.2156,76500.0],["1984-11-26",1.2156,1.2156,1.1977,1.1977,153000.0],["1984-11-27",1.1798,1.1798,1.1485,1.1664,288900.0],["1984-11-28",1.1619,1.1619,1.1485,1.1485,121500.0],["1984-11-29",1.144,1.144,1.1396,1.144,76500.0],["1984-11-30",1.144,1.1485,1.1396,1.144,351900.0],["1984-12-03",1.1396,1.1396,1.1396,1.1396,69300.0],["1984-12-04",1.144,1.1485,1.144,1.1485,31500.0],["1984-12-05",1.1485,1.1575,1.1485,1.1575,127800.0],["1984-12-06",1.1575,1.1709,1.1575,1.1664,222300.0],["1984-12-07",1.1709,1.1798,1.1709,1.1709,63900.0],["1984-12-10",1.1753,1.1798,1.1753,1.1798,160200.0],["1984-12-11",1.1798,1.1843,1.1753,1.1798,180000.0],["1984-12-12",1.1709,1.1709,1.1575,1.1575,41400.0],["1984-12-13",1.1485,1.1485,1.144,1.1485,50400.0],["1984-12-14",1.144,1.144,1.1351,1.1396,29700.0],["1984-12-17",1.1396,1.144,1.1306,1.144,63000.0],["1984-12-18",1.144,1.1575,1.144,1.153,252900.0],["1984-12-19",1.1575,1.1709,1.1575,1.1575,294300.0],["1984-12-20",1.1575,1.1575,1.144,1.1485,238500.0],["1984-12-21",1.1485,1.1485,1.144,1.1485,70200.0],["1984-12-24",1.144,1.144,1.1396,1.1396,15300.0],["1984-12-26",1.1396,1.1396,1.1396,1.1396,9900.0],["1984-12-27",1.1396,1.1396,1.1351,1.1351,18900.0],["1984-12-28",1.1396,1.1485,1.1396,1.144,36900.0],["1984-12-31",1.144,1.144,1.144,1.144,15300.0],["1985-01-02",1.144,1.153,1.1396,1.153,45900.0],["1985-01-03",1.153,1.153,1.1485,1.153,37800.0],["1985-01-04",1.1485,1.1485,1.144,1.144,321300.0],["1985-01-07",1.144,1.1485,1.144,1.144,239400.0],["1985-01-08",1.1351,1.1351,1.1172,1.1172,107100.0],["1985-01-09",1.1038,1.1038,1.0949,1.0949,131400.0],["1985-01-10",1.0949,1.0994,1.0815,1.0949,212400.0],["1985-01-11",1.0904,1.0904,1.086,1.0904,36900.0],["1985-01-14",1.0904,1.0904,1.0815,1.0904,99000.0],["1985-01-15",1.0904,1.0949,1.086,1.0904,63900.0],["1985-01-16",1.0904,1.0904,1.0815,1.0904,504900.0],["1985-01-17",1.0904,1.0904,1.086,1.086,444600.0],["1985-01-18",1.086,1.0994,1.0815,1.0994,42300.0],["1985-01-21",1.0994,1.1485,1.0994,1.1485,435600.0],["1985-01-22",1.1485,1.1664,1.144,1.1664,328500.0],["1985-01-23",1.1664,1.1798,1.1619,1.1709,1205100.0],["1985-01-24",1.1709,1.1798,1.1709,1.1798,534600.0],["1985-01-25",1.1798,1.1977,1.1753,1.1977,270000.0],["1985-01-28",1.1977,1.2156,1.1798,1.2156,561600.0],["1985-01-29",1.2111,1.2111,1.2021,1.2111,153000.0],["1985-01-30",1.22,1.229,1.22,1.229,369000.0],["1985-01-31",1.229,1.229,1.22,1.2245,414900.0],["1985-02-01",1.22,1.22,1.2156,1.22,218700.0],["1985-02-04",1.22,1.2245,1.2111,1.2245,249300.0],["1985-02-05",1.229,1.2379,1.229,1.2334,963000.0],["1985-02-06",1.2334,1.2781,1.229,1.2602,1305000.0],["1985-02-07",1.2602,1.2826,1.2602,1.2826,520200.0],["1985-02-08",1.2826,1.2915,1.2692,1.2736,614700.0],["1985-02-11",1.2692,1.2692,1.2558,1.2602,479700.0],["1985-02-12",1.2602,1.2647,1.2513,1.2558,354600.0],["1985-02-13",1.2558,1.2692,1.2513,1.2692,459000.0],["1985-02-14",1.2692,1.2826,1.2692,1.2692,214200.0],["1985-02-15",1.2692,1.2736,1.2692,1.2692,128700.0],["1985-02-19",1.2647,1.2647,1.2558,1.2558,74700.0],["1985-02-20",1.2513,1.2513,1.2424,1.2424,83700.0],["1985-02-21",1.2245,1.2245,1.2066,1.22,352800.0],["1985-02-22",1.2111,1.2111,1.1843,1.1843,1663200.0],["1985-02-25",1.1664,1.1664,1.153,1.1575,35100.0],["1985-02-26",1.1575,1.1664,1.153,1.1664,88200.0],["1985-02-27",1.1664,1.1887,1.1664,1.1798,387000.0],["1985-02-28",1.1798,1.1977,1.1798,1.1977,135900.0],["1985-03-01",1.1977,1.2334,1.1932,1.229,206100.0],["1985-03-04",1.229,1.2513,1.229,1.2513,188100.0],["1985-03-05",1.2513,1.2736,1.2513,1.2736,398700.0],["1985-03-06",1.2647,1.2647,1.2468,1.2468,54000.0],["1985-03-07",1.2468,1.2513,1.2379,1.2468,93600.0],["1985-03-08",1.2424,1.2424,1.2379,1.2424,85500.0],["1985-03-11",1.2424,1.2468,1.2424,1.2468,105300.0],["1985-03-12",1.2468,1.2558,1.2424,1.2558,32400.0],["1985-03-13",1.2468,1.2468,1.2468,1.2468,4500.0],["1985-03-14",1.2468,1.2558,1.2468,1.2558,154800.0],["1985-03-15",1.2513,1.2513,1.2513,1.2513,12600.0],["1985-03-18",1.2513,1.2736,1.2468,1.2602,122400.0],["1985-03-19",1.2781,1.2871,1.2781,1.2871,110700.0],["1985-03-20",1.2871,1.296,1.2826,1.296,46800.0],["1985-03-21",1.296,1.3049,1.2915,1.3005,46800.0],["1985-03-22",1.3005,1.3139,1.296,1.3139,118800.0],["1985-03-25",1.3049,1.3049,1.296,1.3005,88200.0],["1985-03-26",1.3005,1.3049,1.296,1.3005,67500.0],["1985-03-27",1.3049,1.3273,1.3049,1.3228,191700.0],["1985-03-28",1.3362,1.3764,1.3362,1.3586,851400.0],["1985-03-29",1.3586,1.372,1.3496,1.363,459000.0],["1985-04-01",1.363,1.3675,1.363,1.363,22500.0],["1985-04-02",1.363,1.3675,1.3496,1.3541,65700.0],["1985-04-03",1.3541,1.3541,1.3452,1.3452,13500.0],["1985-04-04",1.3451,1.3496,1.3362,1.3496,252900.0],["1985-04-08",1.3496,1.363,1.3496,1.363,183600.0],["1985-04-09",1.363,1.4077,1.363,1.3988,1089900.0],["1985-04-10",1.4077,1.4345,1.4077,1.4211,833400.0],["1985-04-11",1.4211,1.4256,1.4122,1.4122,76500.0],["1985-04-12",1.4122,1.4211,1.4077,1.4211,383400.0],["1985-04-15",1.4211,1.4256,1.4211,1.4211,211500.0],["1985-04-16",1.4211,1.4211,1.4032,1.4122,961200.0],["1985-04-17",1.4122,1.4256,1.4122,1.4256,823500.0],["1985-04-18",1.4256,1.439,1.4211,1.4345,634500.0],["1985-04-19",1.4301,1.4301,1.4256,1.4301,136800.0],["1985-04-22",1.4301,1.4345,1.4256,1.4301,594000.0],["1985-04-23",1.4301,1.4301,1.4256,1.4301,159300.0],["1985-04-24",1.4301,1.4301,1.4211,1.4211,47700.0],["1985-04-25",1.4211,1.4301,1.4211,1.4256,27000.0],["1985-04-26",1.4256,1.4301,1.4122,1.4122,436500.0],["1985-04-29",1.4122,1.4122,1.3988,1.4032,150300.0],["1985-04-30",1.3988,1.3988,1.3854,1.3943,170100.0],["1985-05-01",1.3943,1.3943,1.3854,1.3898,415800.0],["1985-05-02",1.372,1.372,1.3586,1.363,488700.0],["1985-05-03",1.363,1.3675,1.3541,1.3586,676800.0],["1985-05-06",1.3586,1.372,1.3541,1.372,71100.0],["1985-05-07",1.363,1.363,1.3586,1.3586,18900.0],["1985-05-08",1.3496,1.3496,1.3228,1.3228,229500.0],["1985-05-09",1.3228,1.3273,1.3005,1.3183,60300.0],["1985-05-10",1.3183,1.3407,1.3183,1.3362,135900.0],["1985-05-13",1.3362,1.3452,1.3317,1.3317,430200.0],["1985-05-14",1.3317,1.3362,1.3273,1.3362,633600.0],["1985-05-15",1.3362,1.3452,1.3362,1.3452,199800.0],["1985-05-16",1.3451,1.3675,1.3407,1.3675,64800.0],["1985-05-17",1.3675,1.3809,1.3675,1.372,707400.0],["1985-05-20",1.372,1.3809,1.372,1.3809,257400.0],["1985-05-21",1.372,1.372,1.363,1.3675,132300.0],["1985-05-22",1.3586,1.3586,1.3496,1.3496,15300.0],["1985-05-23",1.3496,1.3541,1.3273,1.3273,211500.0],["1985-05-24",1.3273,1.3362,1.3273,1.3362,23400.0],["1985-05-28",1.3541,1.3675,1.3541,1.363,387900.0],["1985-05-29",1.363,1.372,1.3541,1.363,586800.0],["1985-05-30",1.363,1.372,1.363,1.3675,66600.0],["1985-05-31",1.3675,1.3898,1.363,1.3898,343800.0],["1985-06-03",1.3898,1.3943,1.3854,1.3854,275400.0],["1985-06-04",1.372,1.372,1.363,1.3675,171000.0],["1985-06-05",1.3675,1.3675,1.363,1.363,147600.0],["1985-06-06",1.3586,1.3586,1.3049,1.3273,342900.0],["1985-06-07",1.3228,1.3228,1.2736,1.2781,405000.0],["1985-06-10",1.2781,1.2871,1.2736,1.2871,71100.0],["1985-06-11",1.2871,1.296,1.2781,1.2871,412200.0],["1985-06-12",1.2871,1.2915,1.2826,1.2871,57600.0],["1985-06-13",1.2826,1.2826,1.2826,1.2826,9000.0],["1985-06-14",1.2826,1.2915,1.2781,1.2871,271800.0],["1985-06-17",1.2871,1.2871,1.2871,1.2871,7200.0],["1985-06-18",1.2871,1.2871,1.2647,1.2692,288900.0],["1985-06-19",1.2602,1.2602,1.2468,1.2513,90900.0],["1985-06-20",1.2513,1.2558,1.2513,1.2513,147600.0],["1985-06-21",1.2513,1.2692,1.2379,1.2692,747000.0],["1985-06-24",1.2692,1.2692,1.2647,1.2692,67500.0],["1985-06-25",1.2692,1.2781,1.2647,1.2647,47700.0],["1985-06-26",1.2558,1.2558,1.2513,1.2558,98100.0],["1985-06-27",1.2558,1.2602,1.2513,1.2602,96300.0],["1985-06-28",1.2602,1.2736,1.2558,1.2647,702000.0],["1985-07-01",1.2647,1.2736,1.2602,1.2692,467100.0],["1985-07-02",1.2692,1.2871,1.2692,1.2781,570600.0],["1985-07-03",1.2781,1.3005,1.2781,1.2915,76500.0],["1985-07-05",1.2915,1.3139,1.2915,1.3139,82800.0],["1985-07-08",1.3139,1.3139,1.3049,1.3139,128700.0],["1985-07-09",1.3139,1.3228,1.3049,1.3139,124200.0],["1985-07-10",1.3139,1.3317,1.3139,1.3317,156600.0],["1985-07-11",1.3317,1.3407,1.3273,1.3407,1071000.0],["1985-07-12",1.3407,1.3452,1.3362,1.3407,225000.0],["1985-07-15",1.3451,1.3586,1.3451,1.3496,13500.0],["1985-07-16",1.3452,1.3452,1.3407,1.3452,176400.0],["1985-07-17",1.3541,1.3854,1.3541,1.3854,459900.0],["1985-07-18",1.3854,1.3854,1.3764,1.3764,141300.0],["1985-07-19",1.3764,1.3854,1.363,1.3675,85500.0],["1985-07-22",1.3586,1.3586,1.3451,1.3496,252000.0],["1985-07-23",1.3407,1.3407,1.3273,1.3273,324900.0],["1985-07-24",1.3228,1.3228,1.3094,1.3183,858600.0],["1985-07-25",1.3139,1.3139,1.3005,1.3049,758700.0],["1985-07-26",1.3049,1.3094,1.296,1.3094,423000.0],["1985-07-29",1.3094,1.3139,1.296,1.3049,180000.0],["1985-07-30",1.3049,1.3049,1.3005,1.3049,129600.0],["1985-07-31",1.3049,1.3049,1.3005,1.3005,221400.0],["1985-08-01",1.3005,1.3049,1.296,1.3005,22500.0],["1985-08-02",1.3005,1.3005,1.3005,1.3005,197100.0],["1985-08-05",1.3005,1.3049,1.3005,1.3049,145800.0],["1985-08-06",1.3005,1.3005,1.296,1.296,10800.0],["1985-08-07",1.2915,1.2915,1.2781,1.2781,160200.0],["1985-08-08",1.2781,1.296,1.2736,1.296,100800.0],["1985-08-09",1.2871,1.2871,1.2826,1.2871,60300.0],["1985-08-12",1.2871,1.3005,1.2871,1.296,343800.0],["1985-08-13",1.3049,1.3317,1.3049,1.3228,627300.0],["1985-08-14",1.3273,1.363,1.3273,1.363,229500.0],["1985-08-15",1.363,1.3675,1.3586,1.363,386100.0],["1985-08-16",1.363,1.363,1.3541,1.3541,149400.0],["1985-08-19",1.3541,1.3541,1.3541,1.3541,9000.0],["1985-08-20",1.3541,1.3541,1.3362,1.3407,60300.0],["1985-08-21",1.3407,1.3496,1.3407,1.3407,135900.0],["1985-08-22",1.3407,1.3452,1.3362,1.3452,91800.0],["1985-08-23",1.3496,1.372,1.3496,1.372,126900.0],["1985-08-26",1.372,1.3764,1.3675,1.3675,20700.0],["1985-08-27",1.3675,1.3675,1.3586,1.363,244800.0],["1985-08-28",1.3675,1.3943,1.3675,1.3898,288900.0],["1985-08-29",1.3988,1.4122,1.3988,1.4032,106200.0],["1985-08-30",1.4032,1.4077,1.3943,1.3988,5400.0],["1985-09-03",1.3988,1.4032,1.3898,1.3898,66600.0],["1985-09-04",1.3898,1.3943,1.3854,1.3854,123300.0],["1985-09-05",1.3809,1.3809,1.3675,1.372,218700.0],["1985-09-06",1.3675,1.3675,1.363,1.3675,27000.0],["1985-09-09",1.3675,1.3764,1.3586,1.3586,189900.0],["1985-09-10",1.3586,1.3586,1.3586,1.3586,96300.0],["1985-09-11",1.3586,1.3586,1.3273,1.3273,99000.0],["1985-09-12",1.3273,1.3273,1.3183,1.3183,126900.0],["1985-09-13",1.3139,1.3139,1.3005,1.3005,204300.0],["1985-09-16",1.3005,1.3049,1.2781,1.3005,244800.0],["1985-09-17",1.2915,1.2915,1.2602,1.2602,257400.0],["1985-09-18",1.2602,1.2736,1.2558,1.2736,154800.0],["1985-09-19",1.2736,1.2915,1.2736,1.2871,424800.0],["1985-09-20",1.2871,1.296,1.2871,1.296,68400.0],["1985-09-23",1.3005,1.3049,1.3005,1.3049,9900.0],["1985-09-24",1.3049,1.3049,1.2826,1.2826,82800.0],["1985-09-25",1.2826,1.2826,1.2736,1.2781,50400.0],["1985-09-26",1.2781,1.2871,1.2736,1.2871,20700.0],["1985-09-30",1.3183,1.3228,1.3183,1.3183,724500.0],["1985-10-01",1.3183,1.3362,1.3183,1.3362,1026000.0],["1985-10-02",1.3407,1.3452,1.3407,1.3407,146700.0],["1985-10-03",1.3407,1.3496,1.3317,1.3496,612000.0],["1985-10-04",1.3407,1.3407,1.3362,1.3362,267300.0],["1985-10-07",1.3273,1.3273,1.3139,1.3228,135000.0],["1985-10-08",1.3228,1.3228,1.3094,1.3139,64800.0],["1985-10-09",1.3139,1.3139,1.3139,1.3139,11700.0],["1985-10-10",1.3139,1.3139,1.3049,1.3049,209700.0],["1985-10-11",1.3049,1.3183,1.3049,1.3183,192600.0],["1985-10-14",1.3273,1.3362,1.3273,1.3362,95400.0],["1985-10-15",1.3362,1.3362,1.3228,1.3273,83700.0],["1985-10-16",1.3317,1.3407,1.3317,1.3362,105300.0],["1985-10-17",1.3362,1.3407,1.3362,1.3362,84600.0],["1985-10-18",1.3362,1.3407,1.3317,1.3317,99000.0],["1985-10-21",1.3317,1.3407,1.3273,1.3317,332100.0],["1985-10-22",1.3317,1.3407,1.3273,1.3317,289800.0],["1985-10-23",1.3317,1.3407,1.3317,1.3317,496800.0],["1985-10-24",1.3317,1.3407,1.3317,1.3317,396000.0],["1985-10-25",1.3317,1.3317,1.3273,1.3273,9000.0],["1985-10-28",1.3273,1.3273,1.3228,1.3228,42300.0],["1985-10-29",1.3228,1.3273,1.3228,1.3273,284400.0],["1985-10-30",1.3273,1.3273,1.3183,1.3228,360000.0],["1985-10-31",1.3228,1.3228,1.3183,1.3228,9900.0],["1985-11-01",1.3228,1.3317,1.3183,1.3317,180900.0],["1985-11-04",1.3317,1.3317,1.3183,1.3183,77400.0],["1985-11-05",1.3183,1.3228,1.3183,1.3228,18000.0],["1985-11-06",1.3228,1.3228,1.3139,1.3228,25200.0],["1985-11-07",1.3228,1.3273,1.3228,1.3228,52200.0],["1985-11-08",1.3317,1.372,1.3317,1.3675,763200.0],["1985-11-11",1.3675,1.372,1.3586,1.3675,327600.0],["1985-11-12",1.3675,1.3764,1.363,1.372,291600.0],["1985-11-13",1.372,1.3764,1.372,1.3764,1080000.0],["1985-11-14",1.3764,1.3854,1.3764,1.3854,96300.0],["1985-11-15",1.3854,1.3898,1.3764,1.3898,207900.0],["1985-11-18",1.3898,1.3943,1.3854,1.3943,358200.0],["1985-11-19",1.3943,1.3943,1.3854,1.3898,190800.0],["1985-11-20",1.3898,1.3898,1.3809,1.3854,118800.0],["1985-11-21",1.3898,1.3943,1.3898,1.3943,318600.0],["1985-11-22",1.3943,1.3943,1.3898,1.3943,153900.0],["1985-11-25",1.3898,1.3898,1.372,1.3898,216000.0],["1985-11-26",1.3898,1.3943,1.3854,1.3943,194400.0],["1985-11-27",1.3943,1.3988,1.3898,1.3898,101700.0],["1985-11-29",1.3898,1.4211,1.3898,1.4211,1008900.0],["1985-12-02",1.4211,1.4211,1.3898,1.3988,395100.0],["1985-12-03",1.3988,1.4032,1.3943,1.4032,66600.0],["1985-12-04",1.4032,1.4077,1.3943,1.4032,226800.0],["1985-12-05",1.4032,1.4122,1.3898,1.4077,603900.0],["1985-12-06",1.4077,1.4077,1.4032,1.4077,114300.0],["1985-12-09",1.4032,1.4032,1.3586,1.3586,1464300.0],["1985-12-10",1.3586,1.3586,1.3094,1.3139,1080000.0],["1985-12-11",1.3139,1.3139,1.2871,1.3049,276300.0],["1985-12-12",1.3049,1.3273,1.3049,1.3228,472500.0],["1985-12-13",1.3228,1.3362,1.3183,1.3317,756000.0],["1985-12-16",1.3317,1.3496,1.3317,1.3407,432900.0],["1985-12-17",1.3407,1.3451,1.3273,1.3362,145800.0],["1985-12-18",1.3362,1.3451,1.3317,1.3362,1082700.0],["1985-12-19",1.3362,1.3362,1.3094,1.3183,242100.0],["1985-12-20",1.3139,1.3139,1.3049,1.3094,375300.0],["1985-12-23",1.3049,1.3049,1.3005,1.3049,77400.0],["1985-12-24",1.296,1.296,1.296,1.296,4500.0],["1985-12-26",1.296,1.296,1.296,1.296,17100.0],["1985-12-27",1.296,1.3005,1.2915,1.3005,33300.0],["1985-12-30",1.3005,1.3049,1.296,1.3049,120600.0],["1985-12-31",1.3049,1.3049,1.3005,1.3049,83700.0],["1986-01-02",1.3049,1.3228,1.3049,1.3228,1132200.0],["1986-01-03",1.3228,1.3228,1.3094,1.3183,457200.0],["1986-01-06",1.3139,1.3139,1.3049,1.3049,41400.0],["1986-01-07",1.3049,1.3139,1.3049,1.3049,247500.0],["1986-01-08",1.3049,1.3139,1.3049,1.3094,171000.0],["1986-01-09",1.3005,1.3005,1.2871,1.2915,490500.0],["1986-01-10",1.2915,1.3005,1.2602,1.2692,268200.0],["1986-01-13",1.2602,1.2602,1.2602,1.2602,7200.0],["1986-01-14",1.2602,1.2647,1.2558,1.2647,24300.0],["1986-01-15",1.2647,1.2826,1.2647,1.2826,18900.0],["1986-01-16",1.2826,1.2915,1.2826,1.2871,238500.0],["1986-01-17",1.2871,1.2871,1.2468,1.2602,154800.0],["1986-01-20",1.2513,1.2513,1.2111,1.2156,594000.0],["1986-01-21",1.2156,1.2156,1.1843,1.1932,401400.0],["1986-01-22",1.1887,1.1887,1.1664,1.1664,597600.0],["1986-01-23",1.1664,1.1798,1.1485,1.1753,116100.0],["1986-01-24",1.1753,1.1977,1.1753,1.1887,271800.0],["1986-01-27",1.1887,1.1932,1.1843,1.1843,238500.0],["1986-01-28",1.1798,1.1798,1.1709,1.1798,223200.0],["1986-01-29",1.1798,1.2021,1.1798,1.1932,713700.0],["1986-01-30",1.1932,1.1977,1.1753,1.1753,59400.0],["1986-01-31",1.1664,1.1664,1.144,1.153,133200.0],["1986-02-03",1.144,1.144,1.1172,1.1172,120600.0],["1986-02-04",1.0994,1.0994,1.0591,1.0591,599400.0],["1986-02-05",1.0591,1.0591,1.0457,1.0591,1172700.0],["1986-02-06",1.0681,1.0994,1.0681,1.0904,1288800.0],["1986-02-07",1.0904,1.0994,1.0815,1.0904,545400.0],["1986-02-10",1.0904,1.0949,1.0815,1.0904,1255500.0],["1986-02-11",1.0904,1.0904,1.086,1.086,894600.0],["1986-02-12",1.0904,1.0994,1.0904,1.0904,217800.0],["1986-02-13",1.0904,1.0904,1.077,1.077,322200.0],["1986-02-14",1.077,1.086,1.077,1.077,88200.0],["1986-02-18",1.077,1.0994,1.077,1.0949,502200.0],["1986-02-19",1.0949,1.0949,1.0904,1.0904,348300.0],["1986-02-20",1.0904,1.0949,1.0904,1.0949,246600.0],["1986-02-21",1.0949,1.1083,1.0949,1.0994,1230300.0],["1986-02-24",1.0994,1.1128,1.0994,1.1083,658800.0],["1986-02-25",1.1083,1.1619,1.1038,1.1396,918000.0],["1986-02-26",1.144,1.1619,1.144,1.153,81900.0],["1986-02-27",1.153,1.1575,1.1351,1.144,327600.0],["1986-02-28",1.1396,1.1396,1.1172,1.1262,588600.0],["1986-03-03",1.1262,1.1306,1.1172,1.1262,167400.0],["1986-03-04",1.1262,1.1351,1.1262,1.1351,109800.0],["1986-03-05",1.1351,1.144,1.1351,1.1396,262800.0],["1986-03-06",1.1485,1.1664,1.1485,1.153,354600.0],["1986-03-07",1.153,1.1664,1.144,1.1485,279000.0],["1986-03-10",1.1485,1.153,1.1485,1.153,118800.0],["1986-03-11",1.153,1.1798,1.153,1.1753,47700.0],["1986-03-12",1.1887,1.2111,1.1887,1.2111,317700.0],["1986-03-13",1.2111,1.2245,1.1887,1.1887,312300.0],["1986-03-14",1.1887,1.1887,1.1798,1.1843,174600.0],["1986-03-17",1.1843,1.1977,1.1843,1.1932,92700.0],["1986-03-18",1.1932,1.2156,1.1932,1.2066,585900.0],["1986-03-19",1.2066,1.2066,1.1709,1.1753,974700.0],["1986-03-20",1.1753,1.1843,1.1709,1.1753,205200.0],["1986-03-21",1.1753,1.2513,1.1709,1.2513,189000.0],["1986-03-24",1.22,1.22,1.1798,1.1843,91800.0],["1986-03-25",1.1843,1.1932,1.1798,1.1843,189900.0],["1986-03-26",1.1843,1.2111,1.1843,1.2021,71100.0],["1986-03-27",1.2021,1.2245,1.1977,1.2111,279000.0],["1986-03-31",1.2021,1.2021,1.1932,1.2021,104400.0],["1986-04-01",1.1709,1.1709,1.1351,1.1575,396000.0],["1986-04-02",1.1619,1.1843,1.1619,1.1798,477000.0],["1986-04-03",1.1798,1.1932,1.1798,1.1798,313200.0],["1986-04-04",1.1798,1.1843,1.1798,1.1798,87300.0],["1986-04-07",1.1887,1.2066,1.1887,1.2021,154800.0],["1986-04-08",1.2021,1.2111,1.1932,1.1932,164700.0],["1986-04-09",1.1977,1.2066,1.1977,1.1977,54000.0],["1986-04-10",1.1977,1.2021,1.1887,1.1932,50400.0],["1986-04-11",1.1932,1.1932,1.1753,1.1932,51300.0],["1986-04-14",1.1932,1.1932,1.1843,1.1887,91800.0],["1986-04-15",1.1932,1.2066,1.1932,1.2021,558900.0],["1986-04-16",1.1977,1.1977,1.1887,1.1977,177300.0],["1986-04-17",1.1932,1.1932,1.1887,1.1932,186300.0],["1986-04-18",1.1887,1.1887,1.1798,1.1798,47700.0],["1986-04-21",1.1753,1.1753,1.1083,1.1262,463500.0],["1986-04-22",1.1172,1.1172,1.077,1.077,1005300.0],["1986-04-23",1.077,1.0904,1.0591,1.0904,816300.0],["1986-04-24",1.0904,1.1038,1.086,1.1038,204300.0],["1986-04-25",1.1038,1.1128,1.0994,1.1083,979200.0],["1986-04-28",1.1038,1.1038,1.0949,1.0994,269100.0],["1986-04-29",1.0994,1.1083,1.0949,1.0949,97200.0],["1986-04-30",1.0949,1.0994,1.086,1.0904,146700.0],["1986-05-01",1.086,1.086,1.0815,1.0815,247500.0],["1986-05-02",1.0815,1.0949,1.077,1.086,1662300.0],["1986-05-05",1.086,1.0994,1.086,1.0949,1219500.0],["1986-05-06",1.0949,1.1083,1.0904,1.1038,83700.0],["1986-05-07",1.1038,1.1038,1.0949,1.1038,138600.0],["1986-05-08",1.1038,1.1172,1.0994,1.0994,1245600.0],["1986-05-09",1.0994,1.1038,1.0904,1.0949,973800.0],["1986-05-12",1.0949,1.1172,1.0904,1.1128,1886400.0],["1986-05-13",1.1172,1.144,1.1172,1.1262,1445400.0],["1986-05-14",1.1262,1.1306,1.1217,1.1262,459000.0],["1986-05-15",1.1262,1.1306,1.1217,1.1217,39600.0],["1986-05-16",1.1217,1.1217,1.1128,1.1217,69300.0],["1986-05-19",1.1217,1.1217,1.1128,1.1172,30600.0],["1986-05-20",1.1172,1.1351,1.1172,1.1217,234000.0],["1986-05-21",1.1217,1.1217,1.1128,1.1172,144000.0],["1986-05-22",1.1172,1.1262,1.1128,1.1262,87300.0],["1986-05-23",1.1262,1.1306,1.1217,1.1217,119700.0],["1986-05-27",1.1217,1.1262,1.1217,1.1262,120600.0],["1986-05-28",1.1172,1.1172,1.0994,1.1038,102600.0],["1986-05-29",1.1038,1.1038,1.086,1.086,107100.0],["1986-05-30",1.086,1.0949,1.0815,1.0815,425700.0],["1986-06-02",1.0815,1.086,1.0413,1.0457,684000.0],["1986-06-03",1.0457,1.0502,1.001,1.0144,558000.0],["1986-06-04",1.0144,1.0323,1.0144,1.0189,231300.0],["1986-06-05",1.0189,1.0189,1.001,1.0055,224100.0],["1986-06-06",1.001,1.001,0.9921,1.001,229500.0],["1986-06-09",1.001,1.001,0.9876,0.9876,74700.0],["1986-06-10",0.9876,0.9966,0.9653,0.9787,432900.0],["1986-06-11",0.9832,0.9966,0.9832,0.9966,316800.0],["1986-06-12",0.9966,1.001,0.9966,1.001,71100.0],["1986-06-13",1.0055,1.01,1.0055,1.01,118800.0],["1986-06-16",1.01,1.01,0.9966,0.9966,218700.0],["1986-06-17",1.001,1.0055,1.001,1.001,384300.0],["1986-06-18",1.001,1.001,0.9966,1.001,275400.0],["1986-06-19",1.001,1.001,1.001,1.001,234000.0],["1986-06-20",1.001,1.01,1.001,1.001,164700.0],["1986-06-23",1.001,1.0234,1.001,1.0234,272700.0],["1986-06-24",1.0234,1.0234,1.01,1.0144,310500.0],["1986-06-25",1.0144,1.0189,1.01,1.0144,78300.0],["1986-06-26",1.0144,1.0189,1.001,1.001,182700.0],["1986-06-27",0.9966,0.9966,0.9742,0.9832,254700.0],["1986-06-30",0.9832,0.9876,0.9787,0.9832,801900.0],["1986-07-01",0.9832,0.9876,0.9832,0.9832,359100.0],["1986-07-02",0.9832,0.9832,0.9742,0.9787,325800.0],["1986-07-03",0.9742,0.9742,0.9608,0.9608,81900.0],["1986-07-07",0.9564,0.9564,0.9027,0.9117,376200.0],["1986-07-08",0.9117,0.9161,0.8983,0.9117,929700.0],["1986-07-09",0.9161,0.9295,0.9161,0.9295,340200.0],["1986-07-10",0.9295,0.934,0.9295,0.934,69300.0],["1986-07-11",0.934,0.9474,0.934,0.9474,82800.0],["1986-07-14",0.9474,0.9474,0.9206,0.9206,270000.0],["1986-07-15",0.9206,0.9206,0.9072,0.9206,109800.0],["1986-07-16",0.9206,0.9295,0.9206,0.9295,161100.0],["1986-07-17",0.9295,0.9295,0.9206,0.9295,135000.0],["1986-07-18",0.9251,0.9295,0.9251,0.9295,116100.0],["1986-07-21",0.934,0.9385,0.934,0.9385,36000.0],["1986-07-22",0.934,0.9564,0.934,0.9385,423900.0],["1986-07-23",0.9385,0.9564,0.934,0.9564,561600.0],["1986-07-24",0.9653,0.9653,0.9474,0.9519,93600.0],["1986-07-25",0.9474,0.9564,0.9429,0.9519,61200.0],["1986-07-28",0.9608,0.9653,0.9519,0.9564,105300.0],["1986-07-29",0.9564,0.9564,0.9474,0.9519,326700.0],["1986-07-30",0.9519,0.9608,0.9519,0.9608,325800.0],["1986-07-31",0.9653,0.9742,0.9608,0.9608,153900.0],["1986-08-01",0.9653,0.9698,0.9519,0.9564,422100.0],["1986-08-04",0.9474,0.9564,0.9385,0.9564,232200.0],["1986-08-05",1.01,1.0457,1.01,1.01,2399400.0],["1986-08-06",1.01,1.0234,1.0055,1.0189,882000.0],["1986-08-07",1.0144,1.0323,1.0144,1.0323,1433700.0],["1986-08-08",1.0413,1.0457,1.0368,1.0368,391500.0],["1986-08-11",1.0457,1.0457,1.0368,1.0368,128700.0],["1986-08-12",1.0413,1.0502,1.0413,1.0457,734400.0],["1986-08-13",1.0502,1.0502,1.0457,1.0457,346500.0],["1986-08-14",1.0457,1.0725,1.0457,1.0636,1090800.0],["1986-08-15",1.0636,1.077,1.0591,1.077,1149300.0],["1986-08-18",1.077,1.1083,1.077,1.1038,657900.0],["1986-08-19",1.0994,1.0994,1.0904,1.0904,304200.0],["1986-08-20",1.086,1.0994,1.0815,1.0994,1026900.0],["1986-08-21",1.0904,1.0994,1.0904,1.0994,715500.0],["1986-08-22",1.1083,1.1083,1.0949,1.0994,972000.0],["1986-08-25",1.0994,1.1038,1.0994,1.0994,1473300.0],["1986-08-26",1.1083,1.1128,1.0949,1.1083,821700.0],["1986-08-27",1.1128,1.1351,1.1128,1.1306,1717200.0],["1986-08-28",1.1396,1.1396,1.1262,1.1306,1436400.0],["1986-08-29",1.1306,1.1306,1.1217,1.1217,106200.0],["1986-09-02",1.1306,1.1306,1.1172,1.1172,152100.0],["1986-09-03",1.1306,1.1396,1.1217,1.1396,404100.0],["1986-09-04",1.1485,1.1753,1.144,1.1709,906300.0],["1986-09-05",1.1843,1.2021,1.1798,1.1887,1674900.0],["1986-09-08",1.1843,1.1887,1.1798,1.1798,1188900.0],["1986-09-09",1.1887,1.2245,1.1843,1.2245,4051800.0],["1986-09-10",1.22,1.22,1.2021,1.2111,2841300.0],["1986-09-11",1.2066,1.2111,1.1887,1.2021,2125800.0],["1986-09-12",1.1977,1.2111,1.1887,1.2021,1936800.0],["1986-09-15",1.1932,1.2021,1.1887,1.1977,412200.0],["1986-09-16",1.1932,1.1932,1.1619,1.1664,134100.0],["1986-09-17",1.1664,1.1753,1.144,1.1619,712800.0],["1986-09-18",1.1619,1.1709,1.1619,1.1664,187200.0],["1986-09-19",1.1619,1.1709,1.1575,1.1709,576900.0],["1986-09-22",1.1709,1.2111,1.1664,1.1977,2426400.0],["1986-09-23",1.1932,1.2111,1.1932,1.2111,426600.0],["1986-09-24",1.2066,1.22,1.2066,1.22,557100.0],["1986-09-25",1.2156,1.2156,1.1932,1.1977,132300.0],["1986-09-26",1.2021,1.2021,1.1932,1.1977,748800.0],["1986-09-29",1.1887,1.1932,1.1843,1.1843,505800.0],["1986-09-30",1.1798,1.1977,1.1798,1.1887,2055600.0],["1986-10-01",1.1798,1.1887,1.1753,1.1753,600300.0],["1986-10-02",1.1753,1.1753,1.1709,1.1753,188100.0],["1986-10-03",1.1709,1.1709,1.1619,1.1664,146700.0],["1986-10-06",1.1575,1.1619,1.153,1.153,33300.0],["1986-10-07",1.1619,1.1798,1.1619,1.1753,370800.0],["1986-10-08",1.1753,1.1932,1.1753,1.1798,1355400.0],["1986-10-09",1.1843,1.1932,1.1798,1.1843,1879200.0],["1986-10-10",1.1843,1.1887,1.1753,1.1843,1286100.0],["1986-10-13",1.1843,1.1932,1.1843,1.1932,225900.0],["1986-10-14",1.1887,1.1887,1.1575,1.1664,1611900.0],["1986-10-15",1.1619,1.1664,1.1575,1.1619,908100.0],["1986-10-16",1.153,1.1664,1.153,1.1619,795600.0],["1986-10-17",1.1575,1.1664,1.1575,1.1664,419400.0],["1986-10-20",1.1619,1.1664,1.1619,1.1619,143100.0],["1986-10-21",1.1664,1.1664,1.144,1.144,525600.0],["1986-10-22",1.1485,1.153,1.1485,1.153,419400.0],["1986-10-23",1.153,1.1619,1.153,1.1619,167400.0],["1986-10-24",1.1575,1.1664,1.1575,1.1575,310500.0],["1986-10-27",1.1619,1.1619,1.1575,1.1575,658800.0],["1986-10-28",1.153,1.1575,1.153,1.1575,148500.0],["1986-10-29",1.1485,1.1619,1.1485,1.1619,221400.0],["1986-10-30",1.1619,1.1843,1.1485,1.1843,969300.0],["1986-10-31",1.1843,1.2021,1.1798,1.1977,693000.0],["1986-11-03",1.2021,1.2066,1.2021,1.2021,609300.0],["1986-11-04",1.2066,1.2066,1.1977,1.2021,1534500.0],["1986-11-05",1.2066,1.2111,1.2021,1.2066,509400.0],["1986-11-06",1.2111,1.22,1.2111,1.2156,363600.0],["1986-11-07",1.22,1.2245,1.2156,1.2245,102600.0],["1986-11-10",1.22,1.2334,1.22,1.2245,558000.0],["1986-11-11",1.2334,1.2424,1.229,1.2379,1241100.0],["1986-11-12",1.2468,1.2647,1.2468,1.2647,1598400.0],["1986-11-13",1.2647,1.2647,1.2513,1.2513,406800.0],["1986-11-14",1.2468,1.2513,1.2334,1.2379,332100.0],["1986-11-17",1.2334,1.2379,1.229,1.2334,164700.0],["1986-11-18",1.2424,1.2424,1.229,1.2334,215100.0],["1986-11-19",1.2245,1.229,1.2156,1.2156,281700.0],["1986-11-20",1.2111,1.2156,1.2066,1.2111,416700.0],["1986-11-21",1.22,1.22,1.2156,1.22,533700.0],["1986-11-24",1.2156,1.2245,1.2066,1.2156,1179000.0],["1986-11-25",1.22,1.2245,1.2156,1.22,269100.0],["1986-11-26",1.2156,1.2156,1.1887,1.1977,367200.0],["1986-11-28",1.1977,1.2066,1.1977,1.2066,14400.0],["1986-12-01",1.2021,1.2156,1.2021,1.2156,714600.0],["1986-12-02",1.2111,1.2245,1.2111,1.2245,551700.0],["1986-12-03",1.2245,1.2334,1.2245,1.229,329400.0],["1986-12-04",1.229,1.2379,1.229,1.2334,558900.0],["1986-12-05",1.2334,1.2424,1.229,1.2334,243900.0],["1986-12-08",1.2334,1.2379,1.2334,1.2379,48600.0],["1986-12-09",1.2379,1.2379,1.22,1.2245,173700.0],["1986-12-10",1.229,1.2334,1.22,1.229,99900.0],["1986-12-11",1.2334,1.2602,1.2334,1.2558,4696200.0],["1986-12-12",1.2558,1.2915,1.2558,1.2692,840600.0],["1986-12-15",1.2781,1.3005,1.2781,1.296,1317600.0],["1986-12-16",1.3005,1.3005,1.2826,1.2871,2138400.0],["1986-12-17",1.2781,1.2781,1.2647,1.2647,892800.0],["1986-12-18",1.2647,1.2871,1.2602,1.2826,520200.0],["1986-12-19",1.2826,1.3049,1.2826,1.296,1355400.0],["1986-12-22",1.3049,1.3273,1.3049,1.3228,1468800.0],["1986-12-23",1.3228,1.3228,1.3139,1.3183,165600.0],["1986-12-24",1.3228,1.3317,1.3183,1.3228,968400.0],["1986-12-26",1.3228,1.3317,1.3228,1.3317,266400.0],["1986-12-29",1.3317,1.3362,1.3273,1.3317,570600.0],["1986-12-30",1.3273,1.3317,1.3273,1.3273,107100.0],["1986-12-31",1.3317,1.3317,1.3228,1.3273,278100.0],["1987-01-02",1.3228,1.3273,1.3049,1.3094,2596500.0],["1987-01-05",1.3049,1.3183,1.3049,1.3139,649800.0],["1987-01-06",1.3183,1.3407,1.3183,1.3317,410400.0],["1987-01-07",1.3273,1.3496,1.3273,1.3452,1296900.0],["1987-01-08",1.3407,1.3541,1.3407,1.3541,439200.0],["1987-01-09",1.3541,1.372,1.3496,1.372,629100.0],["1987-01-12",1.3764,1.4211,1.3764,1.4122,1481400.0],["1987-01-13",1.4122,1.4167,1.4077,1.4122,1547100.0],["1987-01-14",1.4032,1.4077,1.3854,1.3943,344700.0],["1987-01-15",1.3943,1.3943,1.372,1.3854,943200.0],["1987-01-16",1.3764,1.3809,1.3586,1.363,998100.0],["1987-01-19",1.363,1.3764,1.363,1.3764,4085100.0],["1987-01-20",1.372,1.3898,1.3675,1.3809,1154700.0],["1987-01-21",1.3764,1.4032,1.3764,1.4032,305100.0],["1987-01-22",1.3988,1.4256,1.3988,1.4256,860400.0],["1987-01-23",1.4301,1.4479,1.4301,1.4435,2190600.0],["1987-01-26",1.439,1.439,1.4211,1.4345,891000.0],["1987-01-27",1.4435,1.4658,1.4435,1.4569,432900.0],["1987-01-28",1.4703,1.4703,1.4613,1.4613,378900.0],["1987-01-29",1.4703,1.5105,1.4703,1.4971,1649700.0],["1987-01-30",1.5016,1.515,1.4971,1.506,1563300.0],["1987-02-02",1.5105,1.5239,1.5105,1.5194,636300.0],["1987-02-03",1.5239,1.5284,1.5194,1.5284,510300.0],["1987-02-04",1.5284,1.6088,1.5284,1.5999,1165500.0],["1987-02-05",1.6178,1.6446,1.6043,1.6043,1537200.0],["1987-02-06",1.6043,1.6267,1.6043,1.6088,1290600.0],["1987-02-09",1.6088,1.6088,1.582,1.5865,565200.0],["1987-02-10",1.5775,1.5775,1.5463,1.5597,866700.0],["1987-02-11",1.5597,1.5775,1.5597,1.5775,1834200.0],["1987-02-12",1.5731,1.5731,1.5507,1.5507,1513800.0],["1987-02-13",1.5373,1.5373,1.5284,1.5328,2798100.0],["1987-02-17",1.5328,1.5597,1.5328,1.5597,1404000.0],["1987-02-18",1.5686,1.5775,1.5597,1.5641,1668600.0],["1987-02-19",1.5552,1.5552,1.5284,1.5328,2209500.0],["1987-02-20",1.5328,1.5418,1.5239,1.5328,900000.0],["1987-02-23",1.5239,1.5239,1.5105,1.5105,770400.0],["1987-02-24",1.506,1.506,1.4837,1.4882,712800.0],["1987-02-25",1.4345,1.4703,1.4301,1.4345,765900.0],["1987-02-26",1.439,1.4569,1.4211,1.4569,1216800.0],["1987-02-27",1.4613,1.4658,1.4569,1.4658,1164600.0],["1987-03-02",1.4703,1.4882,1.4703,1.4837,583200.0],["1987-03-03",1.4837,1.5284,1.4837,1.5284,1621800.0],["1987-03-04",1.5463,1.5775,1.5463,1.5775,539100.0],["1987-03-05",1.5775,1.6088,1.5775,1.6088,628200.0],["1987-03-06",1.6178,1.6178,1.5999,1.6088,386100.0],["1987-03-09",1.5999,1.5999,1.5909,1.5999,367200.0],["1987-03-10",1.5954,1.6133,1.5954,1.6133,651600.0],["1987-03-11",1.6267,1.6446,1.6267,1.6446,695700.0],["1987-03-12",1.6446,1.6803,1.6446,1.6803,419400.0],["1987-03-13",1.6937,1.7339,1.6937,1.725,656100.0],["1987-03-16",1.725,1.7429,1.725,1.7384,391500.0],["1987-03-17",1.7429,1.8457,1.7429,1.8367,810900.0],["1987-03-18",1.8591,1.9082,1.8591,1.9082,1145700.0],["1987-03-19",1.8948,1.8948,1.8591,1.8725,594900.0],["1987-03-20",1.868,1.868,1.8278,1.8278,441900.0],["1987-03-23",1.8323,1.8457,1.8278,1.8412,308700.0],["1987-03-24",1.8412,1.8412,1.8144,1.8323,307800.0],["1987-03-25",1.8323,1.8323,1.8144,1.8144,547200.0],["1987-03-26",1.8099,1.8278,1.801,1.801,490500.0],["1987-03-27",1.8233,1.8233,1.8055,1.8144,814500.0],["1987-03-30",1.8055,1.8189,1.8055,1.8099,557100.0],["1987-03-31",1.8144,1.8144,1.8055,1.8144,425700.0],["1987-04-01",1.8099,1.8144,1.8055,1.8144,828000.0],["1987-04-02",1.8278,1.8993,1.8278,1.8948,1079100.0],["1987-04-03",1.8948,1.944,1.8948,1.944,827100.0],["1987-04-06",1.9529,1.9753,1.9529,1.9708,786600.0],["1987-04-07",1.9708,2.0066,1.9708,1.9931,1418400.0],["1987-04-08",1.9931,1.9976,1.9485,1.9485,559800.0],["1987-04-09",1.9574,1.9574,1.8725,1.877,781200.0],["1987-04-10",1.868,1.8904,1.8635,1.8904,587700.0],["1987-04-13",1.8859,1.8859,1.868,1.868,389700.0],["1987-04-14",1.8591,1.8591,1.8099,1.8099,661500.0],["1987-04-15",1.801,1.801,1.7742,1.792,678600.0],["1987-04-16",1.7876,1.8233,1.7876,1.8233,112500.0],["1987-04-20",1.8189,1.8367,1.8189,1.8233,235800.0],["1987-04-21",1.8144,1.8144,1.7876,1.8055,665100.0],["1987-04-22",1.8054,1.8144,1.792,1.7965,503100.0],["1987-04-23",1.792,1.792,1.7608,1.7742,193500.0],["1987-04-24",1.7786,1.7786,1.7652,1.7697,435600.0],["1987-04-27",1.7697,1.7697,1.7071,1.7161,187200.0],["1987-04-28",1.725,1.7384,1.7116,1.7161,765000.0],["1987-04-29",1.7116,1.7295,1.7116,1.7205,1523700.0],["1987-04-30",1.7295,1.7295,1.725,1.7295,231300.0],["1987-05-01",1.725,1.7295,1.7071,1.7071,130500.0],["1987-05-04",1.7027,1.7027,1.6893,1.6937,668700.0],["1987-05-05",1.6937,1.7339,1.6893,1.7295,969300.0],["1987-05-06",1.7429,1.8233,1.7429,1.8233,1115100.0],["1987-05-07",1.8278,1.8635,1.8278,1.8635,1303200.0],["1987-05-08",1.868,1.9172,1.868,1.9082,1876500.0],["1987-05-11",1.9172,1.944,1.9172,1.9306,1526400.0],["1987-05-12",1.9216,1.9574,1.9216,1.9574,1076400.0],["1987-05-13",1.9663,2.0155,1.9663,2.0155,489600.0],["1987-05-14",2.0289,2.0334,1.9842,1.9976,399600.0],["1987-05-15",1.9887,1.9887,1.9663,1.9663,1053900.0],["1987-05-18",1.9619,1.9931,1.9619,1.9842,368100.0],["1987-05-19",1.9887,1.9887,1.9485,1.9529,551700.0],["1987-05-20",1.9395,1.9395,1.9082,1.9082,856800.0],["1987-05-21",1.9082,1.9395,1.9082,1.9127,367200.0],["1987-05-22",1.9038,1.9038,1.8501,1.868,402300.0],["1987-05-26",1.8501,1.8591,1.8278,1.8501,422100.0],["1987-05-27",1.8501,1.8546,1.8233,1.8278,907200.0],["1987-05-28",1.8367,1.8367,1.8099,1.8099,488700.0],["1987-05-29",1.8144,1.8144,1.7876,1.8055,154800.0],["1987-06-01",1.8099,1.8099,1.801,1.801,189000.0],["1987-06-02",1.792,1.8189,1.7876,1.8189,310500.0],["1987-06-03",1.8278,1.8412,1.8233,1.8367,1418400.0],["1987-06-04",1.8501,1.8501,1.8278,1.8278,588600.0],["1987-06-05",1.8367,1.8367,1.8189,1.8278,286200.0],["1987-06-08",1.8233,1.8501,1.8233,1.8412,598500.0],["1987-06-09",1.8457,1.877,1.8457,1.8725,554400.0],["1987-06-10",1.877,1.8814,1.868,1.877,1238400.0],["1987-06-11",1.8814,1.8904,1.877,1.8904,913500.0],["1987-06-12",1.8904,1.9216,1.8904,1.9082,349200.0],["1987-06-15",1.9127,1.9172,1.8993,1.9082,68400.0],["1987-06-16",1.8993,1.8993,1.8635,1.8635,162000.0],["1987-06-17",1.8635,1.877,1.8546,1.877,135900.0],["1987-06-18",1.8725,1.8993,1.8725,1.8993,86400.0],["1987-06-19",1.8948,1.9574,1.8948,1.9529,798300.0],["1987-06-22",1.9529,1.9529,1.9216,1.9261,232200.0],["1987-06-23",1.9216,1.9216,1.8948,1.8993,229500.0],["1987-06-24",1.8904,1.8948,1.8814,1.8904,397800.0],["1987-06-25",1.8814,1.8948,1.8814,1.8904,164700.0],["1987-06-26",1.8904,1.9038,1.8904,1.8993,100800.0],["1987-06-29",1.9038,1.9797,1.9038,1.9797,895500.0],["1987-06-30",1.9753,1.9797,1.9619,1.9619,511200.0],["1987-07-01",1.9663,1.9842,1.9663,1.9842,234900.0],["1987-07-02",1.9931,2.0021,1.9842,1.9887,513000.0],["1987-07-06",1.9887,2.0468,1.9887,2.0468,838800.0],["1987-07-07",2.0557,2.0825,2.0468,2.0602,521100.0],["1987-07-08",2.0736,2.1004,2.0736,2.0959,746100.0],["1987-07-09",2.0915,2.0915,2.0468,2.0468,628200.0],["1987-07-10",2.0423,2.0512,2.0334,2.0378,464400.0],["1987-07-13",2.0468,2.0557,2.0423,2.0512,629100.0],["1987-07-14",2.0512,2.0602,2.0468,2.0557,470700.0],["1987-07-15",2.0512,2.0646,2.0512,2.0646,643500.0],["1987-07-16",2.0646,2.0915,2.0646,2.0736,1018800.0],["1987-07-17",2.0825,2.0825,2.0557,2.0557,422100.0],["1987-07-20",2.0602,2.0646,2.0468,2.0468,309600.0],["1987-07-21",2.0378,2.0378,2.0155,2.0244,383400.0],["1987-07-22",2.02,2.0244,1.9753,1.9887,297900.0],["1987-07-23",1.9887,1.9887,1.9485,1.9797,882900.0],["1987-07-24",1.9842,2.0066,1.9797,2.0021,1126800.0],["1987-07-27",1.9976,2.02,1.9887,2.0155,892800.0],["1987-07-28",2.0244,2.0915,2.0244,2.0915,1071000.0],["1987-07-29",2.1093,2.1272,2.1049,2.1227,1031400.0],["1987-07-30",2.1272,2.1362,2.1049,2.1049,240300.0],["1987-07-31",2.1049,2.1362,2.1049,2.1183,250200.0],["1987-08-03",2.154,2.1987,2.1406,2.1942,1003500.0],["1987-08-04",2.2032,2.2032,2.1496,2.154,422100.0],["1987-08-05",2.1362,2.1808,2.1362,2.1808,1096200.0],["1987-08-06",2.1719,2.1719,2.1406,2.1585,231300.0],["1987-08-07",2.1406,2.1406,2.0646,2.087,660600.0],["1987-08-10",2.0825,2.0959,2.0646,2.0781,1044000.0],["1987-08-11",2.0781,2.087,2.0736,2.0781,867600.0],["1987-08-12",2.087,2.1093,2.087,2.1093,745200.0],["1987-08-13",2.1093,2.1496,2.1093,2.1496,345600.0],["1987-08-14",2.1674,2.1764,2.1317,2.1362,1270800.0],["1987-08-17",2.1362,2.1362,2.0915,2.1049,312300.0],["1987-08-18",2.0959,2.0959,2.0289,2.0378,292500.0],["1987-08-19",2.0423,2.0557,2.0244,2.0512,1059300.0],["1987-08-20",2.0691,2.0781,2.0646,2.0736,291600.0],["1987-08-21",2.0825,2.1049,2.0825,2.0959,307800.0],["1987-08-24",2.087,2.087,2.0512,2.0646,270000.0],["1987-08-25",2.0691,2.087,2.0691,2.087,565200.0],["1987-08-26",2.0838,2.0927,2.0748,2.0838,164700.0],["1987-08-27",2.0793,2.0793,2.0614,2.0614,584100.0],["1987-08-28",2.0614,2.0658,2.0479,2.0479,473400.0],["1987-08-31",2.0569,2.0614,2.0479,2.0614,167400.0],["1987-09-01",2.0614,2.1062,2.0614,2.0838,470700.0],["1987-09-02",2.0793,2.0793,2.0614,2.0614,179100.0],["1987-09-03",2.0703,2.0703,2.0434,2.0479,91800.0],["1987-09-04",2.039,2.0614,2.039,2.0524,72900.0],["1987-09-08",2.0524,2.0524,1.9897,2.0031,638100.0],["1987-09-09",2.0076,2.0076,1.9628,1.9628,1030500.0],["1987-09-10",1.9628,1.9762,1.9448,1.9448,954900.0],["1987-09-11",1.9628,1.9852,1.9628,1.9852,819000.0],["1987-09-14",1.9897,1.9986,1.9897,1.9986,300600.0],["1987-09-15",1.9852,1.9941,1.9852,1.9897,168300.0],["1987-09-16",1.9897,2.039,1.9807,2.0345,224100.0],["1987-09-17",2.0255,2.0255,2.0076,2.0165,285300.0],["1987-09-18",2.0165,2.0165,2.0076,2.0165,943200.0],["1987-09-21",2.0121,2.0121,1.9986,1.9986,829800.0],["1987-09-22",1.9941,1.9941,1.9673,1.9852,326700.0],["1987-09-23",1.9897,2.0165,1.9897,2.0165,511200.0],["1987-09-24",2.0165,2.0255,2.0121,2.0255,498600.0],["1987-09-25",2.0255,2.0434,2.0255,2.039,432000.0],["1987-09-28",2.0524,2.1062,2.0479,2.0972,191700.0],["1987-09-29",2.1062,2.1196,2.0793,2.0838,135000.0],["1987-09-30",2.0882,2.0882,2.0524,2.0524,457200.0],["1987-10-01",2.0569,2.0658,2.0569,2.0658,123300.0],["1987-10-02",2.0703,2.0748,2.0524,2.0614,1559700.0],["1987-10-05",2.0658,2.0748,2.0479,2.0748,643500.0],["1987-10-06",2.0748,2.1151,2.0748,2.1151,1728000.0],["1987-10-07",2.1151,2.1151,2.0793,2.0927,1814400.0],["1987-10-08",2.0972,2.1062,2.0838,2.0838,107100.0],["1987-10-09",2.0882,2.0882,2.0614,2.0614,216900.0],["1987-10-12",2.0703,2.0703,2.0524,2.0524,47700.0],["1987-10-13",2.0569,2.0569,2.039,2.039,124200.0],["1987-10-14",2.0345,2.039,2.03,2.0345,52200.0],["1987-10-15",2.0255,2.0255,1.9852,1.9852,225900.0],["1987-10-16",1.9852,1.9897,1.9493,1.9538,253800.0],["1987-10-19",1.9,1.9,1.8239,1.8239,583200.0],["1987-10-20",1.7566,1.7566,1.4878,1.5953,651600.0],["1987-10-21",1.7925,1.8418,1.7835,1.788,1586700.0],["1987-10-22",1.667,1.6849,1.6132,1.6849,576000.0],["1987-10-23",1.6312,1.7298,1.6312,1.7253,668700.0],["1987-10-26",1.6536,1.6849,1.5864,1.5864,589500.0],["1987-10-27",1.5864,1.6356,1.5864,1.6356,888300.0],["1987-10-28",1.5864,1.6401,1.5774,1.5953,1058400.0],["1987-10-29",1.5953,1.6177,1.5908,1.6177,621000.0],["1987-10-30",1.6581,1.7566,1.6581,1.7566,720900.0],["1987-11-02",1.7387,1.7387,1.7253,1.7253,179100.0],["1987-11-03",1.676,1.6849,1.6491,1.6581,321300.0],["1987-11-04",1.6312,1.667,1.6312,1.6356,312300.0],["1987-11-05",1.6312,1.6356,1.6132,1.6267,1360800.0],["1987-11-06",1.6312,1.6356,1.6222,1.6222,495900.0],["1987-11-09",1.6132,1.6132,1.5595,1.5684,1108800.0],["1987-11-10",1.5415,1.5415,1.5147,1.5147,1553400.0],["1987-11-11",1.5236,1.5371,1.5147,1.5281,392400.0],["1987-11-12",1.546,1.5595,1.5415,1.5505,233100.0],["1987-11-13",1.5505,1.5505,1.5147,1.5147,418500.0],["1987-11-16",1.5326,1.5371,1.5102,1.5102,327600.0],["1987-11-17",1.5057,1.5057,1.4474,1.4698,261900.0],["1987-11-18",1.4654,1.4654,1.4295,1.4474,971100.0],["1987-11-19",1.4385,1.443,1.3578,1.3578,460800.0],["1987-11-20",1.3354,1.3757,1.3264,1.3713,1932300.0],["1987-11-23",1.3623,1.4116,1.3578,1.4116,559800.0],["1987-11-24",1.4415,1.4823,1.4415,1.4778,792000.0],["1987-11-25",1.4642,1.4732,1.4596,1.4687,417600.0],["1987-11-27",1.4596,1.4868,1.4551,1.4732,197100.0],["1987-11-30",1.4596,1.4596,1.4188,1.437,502200.0],["1987-12-01",1.4324,1.437,1.4007,1.4279,355500.0],["1987-12-02",1.4234,1.446,1.4143,1.446,493200.0],["1987-12-03",1.4506,1.4687,1.4324,1.437,565200.0],["1987-12-04",1.4415,1.4506,1.4143,1.4143,1105200.0],["1987-12-07",1.437,1.4642,1.437,1.446,722700.0],["1987-12-08",1.4732,1.5004,1.4642,1.4914,359100.0],["1987-12-09",1.4914,1.5322,1.4914,1.5231,641700.0],["1987-12-10",1.4823,1.5412,1.4823,1.505,504000.0],["1987-12-11",1.505,1.5322,1.505,1.5322,207000.0],["1987-12-14",1.5231,1.5231,1.4868,1.4959,1413900.0],["1987-12-15",1.505,1.514,1.4732,1.4914,1024200.0],["1987-12-16",1.4868,1.4959,1.4143,1.4279,626400.0],["1987-12-17",1.4234,1.4506,1.4143,1.4234,414900.0],["1987-12-18",1.4415,1.4868,1.437,1.4732,396900.0],["1987-12-21",1.4687,1.4868,1.4506,1.4868,986400.0],["1987-12-22",1.4959,1.4959,1.4687,1.4823,431100.0],["1987-12-23",1.4868,1.5231,1.4868,1.5186,1213200.0],["1987-12-24",1.5276,1.5367,1.5276,1.5322,1049400.0],["1987-12-28",1.5276,1.5367,1.5186,1.5276,148500.0],["1987-12-29",1.5276,1.5412,1.5276,1.5322,305100.0],["1987-12-30",1.5322,1.5684,1.5322,1.5548,764100.0],["1987-12-31",1.5503,1.5775,1.5503,1.5775,295200.0],["1988-01-04",1.5684,1.5956,1.5594,1.5956,540900.0],["1988-01-05",1.6274,1.6455,1.6092,1.6138,418500.0],["1988-01-06",1.6228,1.65,1.6183,1.65,898200.0],["1988-01-07",1.6364,1.6682,1.6364,1.6636,179100.0],["1988-01-08",1.6682,1.6727,1.65,1.65,1368000.0],["1988-01-11",1.65,1.6591,1.6319,1.6319,612000.0],["1988-01-12",1.6274,1.6274,1.5594,1.5866,743400.0],["1988-01-13",1.5775,1.5956,1.573,1.582,577800.0],["1988-01-14",1.5775,1.582,1.5639,1.5775,432900.0],["1988-01-15",1.6138,1.6228,1.6092,1.6183,346500.0],["1988-01-18",1.6138,1.6319,1.6138,1.6274,254700.0],["1988-01-19",1.6319,1.6364,1.6274,1.6274,395100.0],["1988-01-20",1.6138,1.6183,1.5956,1.6002,448200.0],["1988-01-21",1.5911,1.5956,1.573,1.5956,103500.0],["1988-01-22",1.6002,1.6002,1.573,1.5866,303300.0],["1988-01-25",1.5775,1.5866,1.5548,1.582,435600.0],["1988-01-26",1.5684,1.5684,1.5186,1.5186,999900.0],["1988-01-27",1.5231,1.5322,1.5095,1.5276,1428300.0],["1988-01-28",1.5322,1.5322,1.514,1.5276,388800.0],["1988-01-29",1.5276,1.5458,1.5231,1.5458,351000.0],["1988-02-01",1.5503,1.5684,1.5503,1.5594,675900.0],["1988-02-02",1.5503,1.5594,1.5503,1.5594,898200.0],["1988-02-03",1.5548,1.5639,1.5548,1.5548,610200.0],["1988-02-04",1.5594,1.5956,1.5594,1.5956,1217700.0],["1988-02-05",1.5911,1.6274,1.5911,1.6183,141300.0],["1988-02-08",1.6138,1.6138,1.582,1.5866,704700.0],["1988-02-09",1.5866,1.6047,1.5866,1.6047,576000.0],["1988-02-10",1.6002,1.6002,1.5911,1.5911,231300.0],["1988-02-11",1.6002,1.6138,1.5956,1.6092,647100.0],["1988-02-12",1.6183,1.6546,1.6183,1.65,1188900.0],["1988-02-16",1.65,1.6818,1.65,1.6818,448200.0],["1988-02-17",1.6863,1.7225,1.6863,1.7044,505800.0],["1988-02-18",1.6999,1.6999,1.6772,1.6772,122400.0],["1988-02-19",1.6772,1.6999,1.6772,1.6999,445500.0],["1988-02-22",1.7135,1.718,1.7044,1.7135,505800.0],["1988-02-23",1.7135,1.7135,1.6999,1.709,159300.0],["1988-02-24",1.709,1.718,1.6954,1.6999,466200.0],["1988-02-25",1.6981,1.7026,1.6614,1.6706,810000.0],["1988-02-26",1.666,1.6706,1.6523,1.6614,437400.0],["1988-02-29",1.6614,1.6706,1.6569,1.6706,259200.0],["1988-03-01",1.6797,1.6843,1.666,1.6752,855000.0],["1988-03-02",1.6843,1.6981,1.6752,1.6889,597600.0],["1988-03-03",1.6935,1.7026,1.6797,1.6843,410400.0],["1988-03-04",1.6797,1.6935,1.6752,1.6797,384300.0],["1988-03-07",1.6752,1.6797,1.6523,1.6569,306000.0],["1988-03-08",1.6614,1.6706,1.6569,1.666,387000.0],["1988-03-09",1.666,1.6935,1.666,1.6843,1024200.0],["1988-03-10",1.6843,1.7026,1.6706,1.6752,1046700.0],["1988-03-11",1.6797,1.6797,1.666,1.6752,696600.0],["1988-03-14",1.6752,1.6752,1.6614,1.6752,240300.0],["1988-03-15",1.6752,1.6752,1.6569,1.666,298800.0],["1988-03-16",1.6614,1.6706,1.6477,1.6569,408600.0],["1988-03-17",1.6614,1.666,1.6569,1.6614,813600.0],["1988-03-18",1.666,1.6706,1.6614,1.666,1004400.0],["1988-03-21",1.6706,1.6935,1.6706,1.6797,924300.0],["1988-03-22",1.6843,1.6889,1.6843,1.6889,1029600.0],["1988-03-23",1.6889,1.7164,1.6889,1.7072,2576700.0],["1988-03-24",1.7118,1.7164,1.7072,1.7118,715500.0],["1988-03-25",1.7072,1.7164,1.7072,1.7072,488700.0],["1988-03-28",1.7026,1.7118,1.7026,1.7072,612900.0],["1988-03-29",1.7072,1.7438,1.7072,1.7392,1085400.0],["1988-03-30",1.7438,1.7804,1.7438,1.7576,1212300.0],["1988-03-31",1.7484,1.7621,1.7484,1.7576,493200.0],["1988-04-04",1.753,1.7713,1.753,1.7621,469800.0],["1988-04-05",1.7576,1.7804,1.7576,1.7667,1955700.0],["1988-04-06",1.7667,1.7759,1.7667,1.7667,1721700.0],["1988-04-07",1.7667,1.7713,1.7392,1.7576,679500.0],["1988-04-08",1.7576,1.7621,1.7438,1.753,595800.0],["1988-04-11",1.7713,1.8354,1.7713,1.8216,1193400.0],["1988-04-12",1.8262,1.8766,1.8262,1.8766,889200.0],["1988-04-13",1.872,1.8766,1.8491,1.8491,646200.0],["1988-04-14",1.8308,1.8491,1.8125,1.8262,692100.0],["1988-04-15",1.8308,1.8308,1.8079,1.8262,824400.0],["1988-04-18",1.8354,1.8674,1.8354,1.8674,485100.0],["1988-04-19",1.8674,1.8766,1.8262,1.8308,674100.0],["1988-04-20",1.8216,1.8216,1.7713,1.7759,386100.0],["1988-04-21",1.7667,1.7713,1.7438,1.753,979200.0],["1988-04-22",1.753,1.7621,1.753,1.7621,465300.0],["1988-04-25",1.7576,1.7667,1.7576,1.7667,385200.0],["1988-04-26",1.7713,1.7804,1.7667,1.7713,798300.0],["1988-04-27",1.7759,1.8033,1.7667,1.7667,1753200.0],["1988-04-28",1.7621,1.7759,1.7576,1.7713,159300.0],["1988-04-29",1.7713,1.7759,1.7713,1.7759,133200.0],["1988-05-02",1.7576,1.7576,1.7392,1.7484,231300.0],["1988-05-03",1.7484,1.7621,1.7484,1.7621,219600.0],["1988-05-04",1.7667,1.7713,1.7438,1.7438,649800.0],["1988-05-05",1.7438,1.7576,1.7438,1.7576,388800.0],["1988-05-06",1.753,1.7804,1.753,1.7759,780300.0],["1988-05-09",1.7667,1.7759,1.7392,1.7484,898200.0],["1988-05-10",1.7576,1.7576,1.7484,1.7484,200700.0],["1988-05-11",1.7484,1.7484,1.7209,1.7347,302400.0],["1988-05-12",1.7392,1.7484,1.7347,1.7347,83700.0],["1988-05-13",1.7301,1.7392,1.7301,1.7347,155700.0],["1988-05-16",1.7301,1.7392,1.7301,1.7301,639000.0],["1988-05-17",1.7347,1.7347,1.7209,1.7255,337500.0],["1988-05-18",1.7255,1.7255,1.7026,1.7026,638100.0],["1988-05-19",1.6935,1.7026,1.6843,1.7026,657900.0],["1988-05-20",1.7026,1.7072,1.6981,1.6981,219600.0],["1988-05-23",1.6935,1.6935,1.6797,1.6843,253800.0],["1988-05-24",1.6797,1.6889,1.6797,1.6889,284400.0],["1988-05-25",1.6871,1.7009,1.6871,1.6871,189900.0],["1988-05-26",1.6778,1.6871,1.6686,1.6871,486900.0],["1988-05-27",1.6824,1.6824,1.6455,1.6455,842400.0],["1988-05-31",1.6455,1.6778,1.6455,1.6686,298800.0],["1988-06-01",1.6824,1.7055,1.6778,1.7055,574200.0],["1988-06-02",1.7009,1.7055,1.6871,1.6871,384300.0],["1988-06-03",1.6963,1.6963,1.6871,1.6917,233100.0],["1988-06-06",1.6917,1.6963,1.6871,1.6917,229500.0],["1988-06-07",1.6871,1.6963,1.6871,1.6871,288900.0],["1988-06-08",1.6917,1.7148,1.6917,1.7148,345600.0],["1988-06-09",1.724,1.7379,1.7148,1.7379,1525500.0],["1988-06-10",1.7379,1.7564,1.7379,1.7471,212400.0],["1988-06-13",1.7425,1.7425,1.724,1.7333,224100.0],["1988-06-14",1.7425,1.7471,1.7286,1.7286,202500.0],["1988-06-15",1.7333,1.7425,1.7286,1.7379,230400.0],["1988-06-16",1.7425,1.7471,1.7194,1.7194,384300.0],["1988-06-17",1.7102,1.7286,1.7102,1.724,450000.0],["1988-06-20",1.7194,1.7379,1.7194,1.724,153000.0],["1988-06-21",1.724,1.7333,1.724,1.7286,178200.0],["1988-06-22",1.724,1.7471,1.724,1.7333,380700.0],["1988-06-23",1.7379,1.7425,1.724,1.7379,558000.0],["1988-06-24",1.7286,1.7333,1.724,1.724,736200.0],["1988-06-27",1.7148,1.7148,1.7009,1.7055,127800.0],["1988-06-28",1.7148,1.7379,1.7148,1.7333,297000.0],["1988-06-29",1.7333,1.7471,1.724,1.724,482400.0],["1988-06-30",1.7194,1.7194,1.6871,1.6917,921600.0],["1988-07-01",1.6917,1.6917,1.6871,1.6917,237600.0],["1988-07-05",1.6824,1.6917,1.6778,1.6917,534600.0],["1988-07-06",1.7009,1.7148,1.7009,1.7055,129600.0],["1988-07-07",1.7194,1.7425,1.7194,1.724,953100.0],["1988-07-08",1.7286,1.7286,1.7194,1.724,246600.0],["1988-07-11",1.724,1.724,1.7102,1.7102,268200.0],["1988-07-12",1.7102,1.7102,1.6963,1.7009,145800.0],["1988-07-13",1.7009,1.7009,1.6963,1.7009,152100.0],["1988-07-14",1.7009,1.7009,1.6963,1.7009,47700.0],["1988-07-15",1.7055,1.7148,1.7009,1.7148,70200.0],["1988-07-18",1.7102,1.724,1.7055,1.7194,215100.0],["1988-07-19",1.7286,1.7286,1.7194,1.724,255600.0],["1988-07-20",1.7333,1.7379,1.7286,1.7286,78300.0],["1988-07-21",1.7379,1.7425,1.7379,1.7379,81900.0],["1988-07-22",1.7379,1.7425,1.7286,1.7333,64800.0],["1988-07-25",1.7379,1.7379,1.7194,1.7286,96300.0],["1988-07-26",1.724,1.7286,1.7194,1.7194,85500.0],["1988-07-27",1.7194,1.7333,1.7148,1.7148,181800.0],["1988-07-28",1.7102,1.7102,1.7055,1.7102,37800.0],["1988-07-29",1.7102,1.7471,1.7102,1.7471,193500.0],["1988-08-01",1.7471,1.7564,1.7471,1.7471,150300.0],["1988-08-02",1.7471,1.7564,1.7471,1.7564,253800.0],["1988-08-03",1.7518,1.7749,1.7518,1.7656,557100.0],["1988-08-04",1.7564,1.7564,1.7425,1.7425,315900.0],["1988-08-05",1.7471,1.7518,1.7425,1.7518,227700.0],["1988-08-08",1.7564,1.7564,1.7471,1.7518,82800.0],["1988-08-09",1.7425,1.7425,1.7194,1.7194,348300.0],["1988-08-10",1.7055,1.7055,1.6732,1.6732,133200.0],["1988-08-11",1.6824,1.6824,1.6639,1.6686,686700.0],["1988-08-12",1.6639,1.6639,1.6593,1.6639,216000.0],["1988-08-15",1.6686,1.6686,1.6501,1.6501,235800.0],["1988-08-16",1.6455,1.6501,1.6408,1.6501,131400.0],["1988-08-17",1.6408,1.6408,1.6131,1.6316,290700.0],["1988-08-18",1.6223,1.6408,1.6223,1.6362,126000.0],["1988-08-19",1.6455,1.6455,1.6362,1.6362,76500.0],["1988-08-22",1.6362,1.6362,1.6177,1.627,109800.0],["1988-08-23",1.627,1.6316,1.6085,1.6085,465300.0],["1988-08-24",1.6085,1.6085,1.6039,1.6039,304200.0],["1988-08-25",1.6131,1.6131,1.6039,1.6085,423000.0],["1988-08-26",1.6159,1.6206,1.6159,1.6159,18000.0],["1988-08-29",1.6253,1.6346,1.6253,1.63,206100.0],["1988-08-30",1.6346,1.6346,1.6159,1.6159,151200.0],["1988-08-31",1.6159,1.6253,1.6159,1.6206,236700.0],["1988-09-01",1.6159,1.6206,1.6066,1.6159,558900.0],["1988-09-02",1.6206,1.63,1.6066,1.6159,588600.0],["1988-09-06",1.6113,1.6113,1.6019,1.6113,164700.0],["1988-09-07",1.6019,1.6066,1.5973,1.6019,621000.0],["1988-09-08",1.6066,1.6066,1.5786,1.5879,1172700.0],["1988-09-09",1.5739,1.5786,1.5552,1.5599,287100.0],["1988-09-12",1.5506,1.5506,1.5366,1.5412,114300.0],["1988-09-13",1.5459,1.5459,1.5319,1.5459,1291500.0],["1988-09-14",1.5506,1.5599,1.5506,1.5552,1456200.0],["1988-09-15",1.5552,1.5552,1.5506,1.5552,810000.0],["1988-09-16",1.5459,1.5506,1.5412,1.5459,661500.0],["1988-09-19",1.5459,1.5552,1.5459,1.5552,20700.0],["1988-09-20",1.5599,1.5599,1.5506,1.5552,1145700.0],["1988-09-21",1.5552,1.5599,1.5506,1.5599,719100.0],["1988-09-22",1.5552,1.5599,1.5552,1.5599,91800.0],["1988-09-23",1.5552,1.5646,1.5552,1.5599,234900.0],["1988-09-26",1.5552,1.5692,1.5552,1.5692,251100.0],["1988-09-27",1.5692,1.5739,1.5692,1.5692,200700.0],["1988-09-28",1.5646,1.5692,1.5599,1.5599,111600.0],["1988-09-29",1.5692,1.5692,1.5599,1.5692,153900.0],["1988-09-30",1.5692,1.5692,1.5459,1.5459,324900.0],["1988-10-03",1.5319,1.5412,1.5225,1.5319,844200.0],["1988-10-04",1.5319,1.5412,1.5319,1.5366,675900.0],["1988-10-05",1.5366,1.5366,1.5272,1.5319,765900.0],["1988-10-06",1.5272,1.5412,1.5272,1.5366,1161900.0],["1988-10-07",1.5459,1.5552,1.5412,1.5412,783900.0],["1988-10-10",1.5459,1.5552,1.5459,1.5552,1464300.0],["1988-10-11",1.5506,1.5692,1.5506,1.5692,362700.0],["1988-10-12",1.5646,1.5786,1.5646,1.5692,1039500.0],["1988-10-13",1.5646,1.5833,1.5646,1.5786,864900.0],["1988-10-14",1.5879,1.5973,1.5739,1.5739,977400.0],["1988-10-17",1.5833,1.5833,1.5786,1.5786,100800.0],["1988-10-18",1.5879,1.5879,1.5739,1.5833,677700.0],["1988-10-19",1.5879,1.6019,1.5879,1.5926,465300.0],["1988-10-20",1.5926,1.6019,1.5926,1.5973,434700.0],["1988-10-21",1.6019,1.6019,1.5926,1.5973,442800.0],["1988-10-24",1.6019,1.6019,1.5879,1.5879,415800.0],["1988-10-25",1.5879,1.5879,1.5646,1.5646,843300.0],["1988-10-26",1.5692,1.5739,1.5646,1.5692,1305900.0],["1988-10-27",1.5599,1.5599,1.5506,1.5506,315000.0],["1988-10-28",1.5506,1.5646,1.5506,1.5599,45900.0],["1988-10-31",1.5506,1.5506,1.5366,1.5412,3182400.0],["1988-11-01",1.5319,1.5319,1.5132,1.5132,1280700.0],["1988-11-02",1.5179,1.5319,1.4992,1.5039,922500.0],["1988-11-03",1.5039,1.5085,1.4898,1.4898,701100.0],["1988-11-04",1.4898,1.4898,1.4478,1.4525,871200.0],["1988-11-07",1.4431,1.4431,1.4198,1.4198,686700.0],["1988-11-08",1.4245,1.4385,1.4245,1.4338,408600.0],["1988-11-09",1.4385,1.4478,1.4245,1.4478,277200.0],["1988-11-10",1.4478,1.4525,1.4431,1.4525,405900.0],["1988-11-11",1.4478,1.4478,1.4338,1.4338,485100.0],["1988-11-14",1.4245,1.4291,1.4151,1.4198,493200.0],["1988-11-15",1.4291,1.4291,1.4245,1.4291,139500.0],["1988-11-16",1.4291,1.4291,1.4058,1.4058,282600.0],["1988-11-17",1.4058,1.4058,1.3684,1.3684,719100.0],["1988-11-18",1.3684,1.3871,1.3684,1.3871,128700.0],["1988-11-21",1.4105,1.4291,1.4105,1.4291,698400.0],["1988-11-22",1.4572,1.4712,1.4572,1.4665,1359900.0],["1988-11-23",1.4712,1.4852,1.4712,1.4758,364500.0],["1988-11-25",1.507,1.5259,1.507,1.5259,671400.0],["1988-11-28",1.5259,1.5354,1.5259,1.5306,299700.0],["1988-11-29",1.5306,1.5354,1.5212,1.5212,944100.0],["1988-11-30",1.5259,1.5259,1.5117,1.5117,923400.0],["1988-12-01",1.5117,1.5259,1.5117,1.5117,519300.0],["1988-12-02",1.5117,1.5165,1.5117,1.5117,352800.0],["1988-12-05",1.5117,1.5165,1.5117,1.5117,333900.0],["1988-12-06",1.5117,1.5259,1.5117,1.5212,452700.0],["1988-12-07",1.5117,1.5212,1.5117,1.5212,226800.0],["1988-12-08",1.5212,1.5259,1.5212,1.5212,279900.0],["1988-12-09",1.5212,1.5212,1.5117,1.5117,612900.0],["1988-12-12",1.5023,1.5117,1.5023,1.5023,170100.0],["1988-12-13",1.4976,1.4976,1.4881,1.4881,315000.0],["1988-12-14",1.4881,1.4928,1.4834,1.4834,46800.0],["1988-12-15",1.4834,1.4834,1.4787,1.4787,208800.0],["1988-12-16",1.4787,1.4928,1.4787,1.4928,118800.0],["1988-12-19",1.4976,1.5259,1.4976,1.5165,139500.0],["1988-12-20",1.5259,1.5448,1.5259,1.5401,244800.0],["1988-12-21",1.5543,1.5684,1.5448,1.5448,492300.0],["1988-12-22",1.5448,1.5495,1.5401,1.5448,252900.0],["1988-12-23",1.5495,1.5637,1.5495,1.559,97200.0],["1988-12-27",1.559,1.5684,1.559,1.5684,110700.0],["1988-12-28",1.559,1.5732,1.559,1.5732,70200.0],["1988-12-29",1.5732,1.5826,1.5684,1.5826,236700.0],["1988-12-30",1.5826,1.5826,1.5826,1.5826,72900.0],["1989-01-03",1.5873,1.5873,1.5826,1.5873,293400.0],["1989-01-04",1.5826,1.6015,1.5826,1.6015,166500.0],["1989-01-05",1.6109,1.6487,1.6109,1.6487,299700.0],["1989-01-06",1.6487,1.696,1.6487,1.6865,676800.0],["1989-01-09",1.7007,1.7574,1.7007,1.7338,2350800.0],["1989-01-10",1.7338,1.7338,1.7102,1.7102,717300.0],["1989-01-11",1.7054,1.7102,1.7007,1.7054,591300.0],["1989-01-12",1.7054,1.7385,1.7054,1.7196,1154700.0],["1989-01-13",1.7196,1.7243,1.7149,1.7196,272700.0],["1989-01-16",1.7196,1.7243,1.7196,1.7196,297900.0],["1989-01-17",1.7196,1.7196,1.7102,1.7149,123300.0],["1989-01-18",1.7149,1.7196,1.7102,1.7149,126900.0],["1989-01-19",1.7149,1.7196,1.7054,1.7102,69300.0],["1989-01-20",1.696,1.696,1.6582,1.6724,496800.0],["1989-01-23",1.6629,1.6629,1.6251,1.6251,1284300.0],["1989-01-24",1.6204,1.6204,1.5921,1.5921,950400.0],["1989-01-25",1.5921,1.5968,1.5873,1.5968,1648800.0],["1989-01-26",1.5921,1.611,1.5921,1.6062,1359900.0],["1989-01-27",1.6157,1.6157,1.5968,1.6062,366300.0],["1989-01-30",1.6062,1.611,1.6062,1.6062,843300.0],["1989-01-31",1.6062,1.6062,1.5968,1.5968,876600.0],["1989-02-01",1.5921,1.6062,1.5921,1.6015,951300.0],["1989-02-02",1.6015,1.611,1.6015,1.6062,219600.0],["1989-02-03",1.611,1.6204,1.6062,1.6062,198000.0],["1989-02-06",1.6062,1.611,1.6015,1.6062,475200.0],["1989-02-07",1.6015,1.611,1.5968,1.6062,314100.0],["1989-02-08",1.6015,1.6109,1.5968,1.6015,329400.0],["1989-02-09",1.5921,1.5968,1.5873,1.5873,92700.0],["1989-02-10",1.5921,1.5921,1.5826,1.5826,608400.0],["1989-02-13",1.5826,1.5873,1.5826,1.5826,131400.0],["1989-02-14",1.5826,1.5921,1.5826,1.5921,251100.0],["1989-02-15",1.5921,1.6157,1.5921,1.6109,956700.0],["1989-02-16",1.6157,1.6157,1.5968,1.6015,332100.0],["1989-02-17",1.5968,1.6015,1.5968,1.5968,467100.0],["1989-02-21",1.5826,1.5873,1.5779,1.5779,402300.0],["1989-02-22",1.5732,1.5732,1.559,1.559,302400.0],["1989-02-23",1.559,1.559,1.5495,1.559,583200.0],["1989-02-24",1.5637,1.5637,1.5495,1.5543,201600.0],["1989-02-27",1.5571,1.5715,1.5523,1.5715,222300.0],["1989-02-28",1.5762,1.5762,1.5571,1.5667,441900.0],["1989-03-01",1.5667,1.5667,1.5571,1.5571,18270900.0],["1989-03-02",1.5619,1.5953,1.5571,1.5953,835200.0],["1989-03-03",1.5953,1.6192,1.5953,1.6144,1323000.0],["1989-03-06",1.6144,1.624,1.5953,1.6192,773100.0],["1989-03-07",1.624,1.6288,1.6144,1.624,973800.0],["1989-03-08",1.6192,1.6479,1.6144,1.6431,873900.0],["1989-03-09",1.6431,1.6813,1.6431,1.667,809100.0],["1989-03-10",1.6622,1.6765,1.6622,1.667,777600.0],["1989-03-13",1.667,1.7052,1.6622,1.7052,931500.0],["1989-03-14",1.7243,1.7386,1.7147,1.7243,971100.0],["1989-03-15",1.7243,1.753,1.7243,1.753,1081800.0],["1989-03-16",1.7625,1.7768,1.7577,1.7625,2402100.0],["1989-03-17",1.7577,1.7577,1.7386,1.7482,917100.0],["1989-03-20",1.7482,1.7482,1.7386,1.7482,493200.0],["1989-03-21",1.7482,1.7577,1.7386,1.753,1399500.0],["1989-03-22",1.7482,1.7625,1.7291,1.7291,2052000.0],["1989-03-23",1.7291,1.7291,1.6813,1.6813,1226700.0],["1989-03-27",1.6765,1.6956,1.667,1.6909,1341900.0],["1989-03-28",1.7004,1.7052,1.6718,1.6765,1066500.0],["1989-03-29",1.6718,1.6861,1.6718,1.6861,298800.0],["1989-03-30",1.6861,1.7004,1.6861,1.7004,398700.0],["1989-03-31",1.7052,1.7195,1.7052,1.7147,1109700.0],["1989-04-03",1.7195,1.7339,1.7195,1.7243,713700.0],["1989-04-04",1.7195,1.7195,1.71,1.7147,661500.0],["1989-04-05",1.71,1.7195,1.71,1.7147,680400.0],["1989-04-06",1.7147,1.7147,1.7004,1.7052,564300.0],["1989-04-07",1.71,1.71,1.7052,1.71,449100.0],["1989-04-10",1.7195,1.7195,1.7052,1.71,1532700.0],["1989-04-11",1.71,1.71,1.7052,1.71,208800.0],["1989-04-12",1.71,1.7147,1.7004,1.7004,228600.0],["1989-04-13",1.6956,1.6956,1.6765,1.6765,357300.0],["1989-04-14",1.6718,1.6909,1.667,1.6909,921600.0],["1989-04-17",1.6861,1.7052,1.6861,1.7004,1875600.0],["1989-04-18",1.71,1.7195,1.71,1.7195,1645200.0],["1989-04-19",1.7243,1.753,1.7243,1.7434,1767600.0],["1989-04-20",1.7434,1.7482,1.7339,1.7434,990900.0],["1989-04-21",1.7482,1.7864,1.7482,1.7768,1202400.0],["1989-04-24",1.7768,1.7816,1.7482,1.753,969300.0],["1989-04-25",1.7577,1.7625,1.7339,1.7386,1062900.0],["1989-04-26",1.7434,1.7482,1.7434,1.7434,242100.0],["1989-04-27",1.7291,1.7434,1.7195,1.7386,522000.0],["1989-04-28",1.7386,1.7673,1.7386,1.7577,529200.0],["1989-05-01",1.7625,1.7625,1.7577,1.7625,158400.0],["1989-05-02",1.7625,1.7816,1.7625,1.7625,418500.0],["1989-05-03",1.753,1.7577,1.7482,1.753,476100.0],["1989-05-04",1.753,1.753,1.7482,1.7482,416700.0],["1989-05-05",1.7482,1.753,1.7434,1.7434,187200.0],["1989-05-08",1.7386,1.7386,1.7339,1.7339,317700.0],["1989-05-09",1.7291,1.7339,1.7291,1.7291,474300.0],["1989-05-10",1.7291,1.7291,1.7147,1.7195,179100.0],["1989-05-11",1.7195,1.7339,1.7147,1.7291,237600.0],["1989-05-12",1.7291,1.7386,1.7195,1.7195,177300.0],["1989-05-15",1.7243,1.7386,1.7195,1.7386,110700.0],["1989-05-16",1.7434,1.7673,1.7434,1.7625,240300.0],["1989-05-17",1.7577,1.7721,1.7577,1.7721,424800.0],["1989-05-18",1.7673,1.7816,1.7673,1.7816,461700.0],["1989-05-19",1.7816,1.7959,1.7768,1.7768,918900.0],["1989-05-22",1.7768,1.7864,1.7768,1.7816,138600.0],["1989-05-23",1.7768,1.7816,1.7625,1.7625,558900.0],["1989-05-24",1.6813,1.7243,1.6765,1.7147,891900.0],["1989-05-25",1.7243,1.7434,1.7243,1.7291,650700.0],["1989-05-26",1.7416,1.7561,1.732,1.7561,720900.0],["1989-05-30",1.7561,1.7561,1.7464,1.7464,463500.0],["1989-05-31",1.7513,1.7609,1.7513,1.7561,315900.0],["1989-06-01",1.7513,1.7657,1.7513,1.7561,321300.0],["1989-06-02",1.7609,1.7609,1.7464,1.7561,187200.0],["1989-06-05",1.7561,1.7609,1.7513,1.7561,568800.0],["1989-06-06",1.7561,1.7657,1.7416,1.7416,846900.0],["1989-06-07",1.7464,1.7464,1.732,1.7368,344700.0],["1989-06-08",1.7368,1.7368,1.732,1.7368,267300.0],["1989-06-09",1.7368,1.7464,1.7368,1.7416,757800.0],["1989-06-12",1.7368,1.7368,1.732,1.732,183600.0],["1989-06-13",1.7271,1.7271,1.7127,1.7175,95400.0],["1989-06-14",1.7271,1.7271,1.7223,1.7223,288900.0],["1989-06-15",1.7223,1.7223,1.7127,1.7127,228600.0],["1989-06-16",1.7175,1.7223,1.7078,1.7223,205200.0],["1989-06-19",1.7175,1.7271,1.7175,1.7223,194400.0],["1989-06-20",1.7175,1.7175,1.7078,1.7127,144000.0],["1989-06-21",1.7127,1.732,1.7127,1.732,183600.0],["1989-06-22",1.7271,1.7416,1.7223,1.7368,135900.0],["1989-06-23",1.7368,1.7609,1.7368,1.7513,216000.0],["1989-06-26",1.7513,1.7513,1.7416,1.7464,57600.0],["1989-06-27",1.7464,1.7802,1.7464,1.7754,436500.0],["1989-06-28",1.7754,1.8622,1.7754,1.8381,532800.0],["1989-06-29",1.8478,1.8719,1.8478,1.8622,1134900.0],["1989-06-30",1.8526,1.8526,1.8188,1.8188,243000.0],["1989-07-03",1.8236,1.8236,1.8236,1.8236,198000.0],["1989-07-05",1.8333,1.8381,1.8236,1.8381,128700.0],["1989-07-06",1.8429,1.8429,1.8381,1.8429,114300.0],["1989-07-07",1.8429,1.8526,1.8381,1.8478,468000.0],["1989-07-10",1.8526,1.8767,1.8526,1.8719,199800.0],["1989-07-11",1.8815,1.9008,1.8767,1.896,185400.0],["1989-07-12",1.8912,1.8912,1.8815,1.8864,181800.0],["1989-07-13",1.8815,1.8864,1.8767,1.8864,90900.0],["1989-07-14",1.8864,1.8864,1.8767,1.8815,88200.0],["1989-07-17",1.8767,1.8864,1.8719,1.8815,119700.0],["1989-07-18",1.8719,1.8864,1.8671,1.8767,263700.0],["1989-07-19",1.8815,1.896,1.8815,1.8912,891900.0],["1989-07-20",1.8864,1.9008,1.8864,1.896,612900.0],["1989-07-21",1.8912,1.9153,1.8912,1.9105,1071000.0],["1989-07-24",1.9057,1.9057,1.896,1.896,962100.0],["1989-07-25",1.8912,1.896,1.8864,1.8864,1554300.0],["1989-07-26",1.8815,1.8912,1.8767,1.8912,271800.0],["1989-07-27",1.8864,1.8912,1.8864,1.8864,257400.0],["1989-07-28",1.8864,1.8864,1.8719,1.8767,340200.0],["1989-07-31",1.8719,1.8719,1.8671,1.8719,157500.0],["1989-08-01",1.8767,1.8815,1.8671,1.8719,455400.0],["1989-08-02",1.8671,1.8719,1.8429,1.8526,182700.0],["1989-08-03",1.8478,1.8526,1.8381,1.8478,117000.0],["1989-08-04",1.8381,1.8429,1.8333,1.8381,91800.0],["1989-08-07",1.8333,1.8574,1.8333,1.8574,221400.0],["1989-08-08",1.8478,1.8526,1.8333,1.8526,139500.0],["1989-08-09",1.8574,1.8719,1.8574,1.8622,1309500.0],["1989-08-10",1.8574,1.896,1.8526,1.896,1169100.0],["1989-08-11",1.8912,1.8912,1.8767,1.8815,1058400.0],["1989-08-14",1.8767,1.8767,1.8671,1.8671,126900.0],["1989-08-15",1.8622,1.8719,1.8622,1.8719,69300.0],["1989-08-16",1.8671,1.8767,1.8574,1.8622,801000.0],["1989-08-17",1.8574,1.8574,1.8333,1.8429,504000.0],["1989-08-18",1.8429,1.8429,1.8381,1.8381,237600.0],["1989-08-21",1.8478,1.8478,1.8381,1.8381,208800.0],["1989-08-22",1.8236,1.8236,1.8092,1.8188,481500.0],["1989-08-23",1.814,1.8236,1.814,1.8236,316800.0],["1989-08-24",1.8285,1.8285,1.8236,1.8285,319500.0],["1989-08-25",1.8285,1.8333,1.8188,1.8236,290700.0],["1989-08-28",1.8217,1.8412,1.8119,1.8412,535500.0],["1989-08-29",1.8314,1.8412,1.8314,1.8314,680400.0],["1989-08-30",1.8314,1.8412,1.8266,1.8412,325800.0],["1989-08-31",1.846,1.846,1.8412,1.8412,507600.0],["1989-09-01",1.8363,1.8558,1.8363,1.8509,1372500.0],["1989-09-05",1.8558,1.8704,1.8558,1.8704,489600.0],["1989-09-06",1.8704,1.885,1.8704,1.8801,576900.0],["1989-09-07",1.885,1.8899,1.885,1.885,508500.0],["1989-09-08",1.885,1.885,1.8704,1.885,1154700.0],["1989-09-11",1.885,1.8899,1.8801,1.8899,581400.0],["1989-09-12",1.8996,1.9483,1.8996,1.9386,531000.0],["1989-09-13",1.9435,1.9873,1.9435,1.9678,1278900.0],["1989-09-14",1.9629,1.9678,1.9435,1.9435,1173600.0],["1989-09-15",1.9435,1.9532,1.9435,1.9435,525600.0],["1989-09-18",1.9386,1.9435,1.9337,1.9386,431100.0],["1989-09-19",1.9337,1.9435,1.9337,1.9386,85500.0],["1989-09-20",1.9386,1.9483,1.9386,1.9435,346500.0],["1989-09-21",1.9435,1.9483,1.9386,1.9435,416700.0],["1989-09-22",1.9483,1.9483,1.9435,1.9435,45000.0],["1989-09-25",1.9483,1.9483,1.9435,1.9435,72000.0],["1989-09-26",1.9435,1.9483,1.9435,1.9435,180000.0],["1989-09-27",1.9435,1.9581,1.9435,1.9532,272700.0],["1989-09-28",1.9483,1.9727,1.9483,1.9678,486900.0],["1989-09-29",1.9727,1.9922,1.9727,1.9922,496800.0],["1989-10-02",1.997,2.0214,1.997,2.0165,225000.0],["1989-10-03",2.0263,2.0652,2.0263,2.0506,408600.0],["1989-10-04",2.0604,2.1139,2.0604,2.1091,495900.0],["1989-10-05",2.1042,2.1139,2.1042,2.1042,288000.0],["1989-10-06",2.1042,2.1188,2.0993,2.1042,876600.0],["1989-10-09",2.0993,2.0993,2.0993,2.0993,9000.0],["1989-10-10",2.0945,2.1091,2.0945,2.1042,303300.0],["1989-10-11",2.0945,2.1042,2.0945,2.0993,614700.0],["1989-10-12",2.0993,2.0993,2.0945,2.0993,39600.0],["1989-10-13",2.1042,2.1042,2.0701,2.0701,434700.0],["1989-10-16",2.0068,2.0311,2.0068,2.0311,246600.0],["1989-10-17",2.0311,2.0311,2.0165,2.0214,675000.0],["1989-10-18",2.0311,2.0798,2.0311,2.0798,542700.0],["1989-10-19",2.0896,2.0945,2.0847,2.0945,435600.0],["1989-10-20",2.1042,2.1091,2.0945,2.0945,389700.0],["1989-10-23",2.0993,2.0993,2.0263,2.0263,496800.0],["1989-10-24",2.0311,2.0311,1.9922,2.0117,313200.0],["1989-10-25",1.997,2.0263,1.997,2.0214,899100.0],["1989-10-26",2.0165,2.0214,2.0068,2.0068,320400.0],["1989-10-27",2.0117,2.0117,1.997,2.0019,188100.0],["1989-10-30",2.0019,2.0019,2.0019,2.0019,45000.0],["1989-10-31",2.0068,2.0165,2.0068,2.0117,378000.0],["1989-11-01",2.0165,2.0214,2.0117,2.0214,423900.0],["1989-11-02",2.0165,2.0214,2.0019,2.0068,176400.0],["1989-11-03",2.0019,2.0019,1.997,1.997,171900.0],["1989-11-06",1.997,2.0019,1.9922,1.9922,388800.0],["1989-11-07",1.9873,1.9922,1.9824,1.9922,292500.0],["1989-11-08",1.997,2.0116,1.9922,2.0068,351900.0],["1989-11-09",2.0068,2.036,2.0068,2.0311,99900.0],["1989-11-10",2.0263,2.0311,2.0263,2.0263,34200.0],["1989-11-13",2.0165,2.0165,2.0068,2.0068,354600.0],["1989-11-14",2.0019,2.0019,1.997,1.997,435600.0],["1989-11-15",2.0019,2.0116,2.0019,2.0068,134100.0],["1989-11-16",2.0068,2.0263,2.0068,2.0117,135000.0],["1989-11-17",2.0214,2.0263,2.0214,2.0214,309600.0],["1989-11-20",2.0263,2.0263,2.0165,2.0165,779400.0],["1989-11-21",2.0165,2.0263,2.0117,2.0165,231300.0],["1989-11-22",2.0214,2.0311,2.0117,2.0214,1145700.0],["1989-11-24",2.0311,2.0457,2.0311,2.0409,109800.0],["1989-11-27",2.034,2.0536,2.034,2.0438,46800.0],["1989-11-28",2.0438,2.0438,2.0193,2.0291,568800.0],["1989-11-29",2.0193,2.0193,1.9947,1.9947,117000.0],["1989-11-30",1.9947,1.9996,1.9701,1.9947,266400.0],["1989-12-01",1.9996,2.0094,1.9947,1.9996,707400.0],["1989-12-04",1.9947,1.9996,1.9898,1.9947,430200.0],["1989-12-05",1.9996,1.9996,1.9849,1.9947,794700.0],["1989-12-06",1.9947,2.0045,1.9947,2.0045,1204200.0],["1989-12-07",2.0045,2.034,2.0045,2.0242,542700.0],["1989-12-08",2.0242,2.0242,2.0143,2.0143,108000.0],["1989-12-11",2.0193,2.0291,2.0143,2.0291,251100.0],["1989-12-12",2.034,2.1126,2.034,2.1077,504000.0],["1989-12-13",2.1224,2.1568,2.1224,2.1421,278100.0],["1989-12-14",2.1421,2.1421,2.1273,2.1273,133200.0],["1989-12-15",2.1372,2.1372,2.1323,2.1323,215100.0],["1989-12-18",2.1224,2.1372,2.1224,2.1273,876600.0],["1989-12-19",2.1175,2.1273,2.1028,2.1028,243900.0],["1989-12-20",2.1126,2.1126,2.0979,2.1126,268200.0],["1989-12-21",2.1126,2.1273,2.1126,2.1273,647100.0],["1989-12-22",2.1273,2.1519,2.1273,2.1372,77400.0],["1989-12-26",2.1372,2.1568,2.1372,2.147,23400.0],["1989-12-27",2.1568,2.1765,2.147,2.1666,191700.0],["1989-12-28",2.1617,2.1716,2.1617,2.1666,23400.0],["1989-12-29",2.1716,2.1765,2.1666,2.1666,63900.0],["1990-01-02",2.1666,2.1961,2.1666,2.1863,94500.0],["1990-01-03",2.201,2.201,2.1617,2.1617,382500.0],["1990-01-04",2.1666,2.1666,2.1323,2.1323,576000.0],["1990-01-05",2.1323,2.1568,2.1323,2.147,160200.0],["1990-01-08",2.1372,2.1421,2.1175,2.1175,337500.0],["1990-01-09",2.1273,2.1323,2.1077,2.1175,1356300.0],["1990-01-10",2.1126,2.1126,2.0979,2.0979,47700.0],["1990-01-11",2.1028,2.1273,2.1028,2.1077,203400.0],["1990-01-12",2.1028,2.1028,2.0782,2.0782,1317600.0],["1990-01-15",2.0684,2.093,2.0684,2.0831,242100.0],["1990-01-16",2.0635,2.0831,2.0635,2.0831,195300.0],["1990-01-17",2.0782,2.1028,2.0733,2.0831,871200.0],["1990-01-18",2.0635,2.0979,2.0635,2.0733,523800.0],["1990-01-19",2.0831,2.088,2.0536,2.0635,504000.0],["1990-01-22",2.0684,2.0684,2.0242,2.0291,182700.0],["1990-01-23",2.034,2.0389,1.9849,2.0045,210600.0],["1990-01-24",1.9456,1.9701,1.9259,1.9652,212400.0],["1990-01-25",1.9652,1.9652,1.9554,1.9652,443700.0],["1990-01-26",1.9554,1.975,1.9554,1.9652,680400.0],["1990-01-29",1.975,1.9898,1.975,1.98,446400.0],["1990-01-30",1.975,1.9849,1.9701,1.9701,60300.0],["1990-01-31",1.9701,2.0143,1.9701,2.0143,348300.0],["1990-02-01",2.0242,2.0438,2.0242,2.0389,210600.0],["1990-02-02",2.034,2.0438,2.034,2.0389,335700.0],["1990-02-05",2.034,2.034,2.0242,2.0291,117900.0],["1990-02-06",2.0291,2.0487,2.0291,2.034,146700.0],["1990-02-07",2.0438,2.0438,2.034,2.034,108900.0],["1990-02-08",2.0291,2.0684,2.0291,2.0635,946800.0],["1990-02-09",2.0733,2.1175,2.0733,2.1077,639900.0],["1990-02-12",2.1126,2.1126,2.088,2.0979,154800.0],["1990-02-13",2.093,2.1077,2.0831,2.1077,412200.0],["1990-02-14",2.1077,2.1077,2.1028,2.1028,339300.0],["1990-02-15",2.1077,2.1224,2.1028,2.1126,105300.0],["1990-02-16",2.1273,2.1323,2.1175,2.1224,250200.0],["1990-02-20",2.1175,2.1175,2.1028,2.1028,86400.0],["1990-02-21",2.0635,2.0733,2.0635,2.0635,462600.0],["1990-02-22",2.0733,2.0782,2.0684,2.0684,1204200.0],["1990-02-23",2.0438,2.0684,2.0438,2.0684,263700.0],["1990-02-26",2.0615,2.0813,2.0615,2.0763,747900.0],["1990-02-27",2.0714,2.0912,2.0714,2.0862,414900.0],["1990-02-28",2.0961,2.1011,2.0912,2.1011,228600.0],["1990-03-01",2.111,2.116,2.0961,2.1011,414000.0],["1990-03-02",2.0961,2.116,2.0912,2.1011,374400.0],["1990-03-05",2.111,2.111,2.0912,2.0912,255600.0],["1990-03-06",2.0961,2.1011,2.0912,2.0961,306000.0],["1990-03-07",2.0912,2.1011,2.0862,2.0912,445500.0],["1990-03-08",2.0912,2.0961,2.0813,2.0912,610200.0],["1990-03-09",2.0961,2.0961,2.0862,2.0862,216900.0],["1990-03-12",2.0763,2.0813,2.0763,2.0763,128700.0],["1990-03-13",2.0714,2.0714,2.0515,2.0664,421200.0],["1990-03-14",2.0664,2.0664,2.0565,2.0615,321300.0],["1990-03-15",2.0664,2.0664,2.0515,2.0615,261000.0],["1990-03-16",2.0714,2.0763,2.0615,2.0615,146700.0],["1990-03-19",2.0565,2.0565,2.0466,2.0515,252000.0],["1990-03-20",2.0565,2.0615,2.0515,2.0565,209700.0],["1990-03-21",2.0565,2.0664,2.0565,2.0664,233100.0],["1990-03-22",2.0615,2.0664,2.0615,2.0615,544500.0],["1990-03-23",2.0664,2.106,2.0664,2.0961,328500.0],["1990-03-26",2.1011,2.1011,2.0813,2.0813,481500.0],["1990-03-27",2.0763,2.0862,2.0763,2.0813,426600.0],["1990-03-28",2.0813,2.0862,2.0813,2.0813,214200.0],["1990-03-29",2.0763,2.0813,2.0763,2.0813,179100.0],["1990-03-30",2.0763,2.1011,2.0714,2.0813,418500.0],["1990-04-02",2.0714,2.0862,2.0615,2.0813,577800.0],["1990-04-03",2.0912,2.1259,2.0912,2.1259,916200.0],["1990-04-04",2.1209,2.1209,2.0912,2.0961,1399500.0],["1990-04-05",2.0961,2.106,2.0961,2.1011,318600.0],["1990-04-06",2.0912,2.1011,2.0912,2.1011,423000.0],["1990-04-09",2.106,2.106,2.0912,2.0912,71100.0],["1990-04-10",2.0862,2.0912,2.0664,2.0664,429300.0],["1990-04-11",2.0565,2.0565,2.002,2.002,362700.0],["1990-04-12",2.002,2.0268,2.002,2.0218,740700.0],["1990-04-16",2.0119,2.0119,2.002,2.002,199800.0],["1990-04-17",1.9921,1.9921,1.9772,1.9772,78300.0],["1990-04-18",1.9822,1.9871,1.9772,1.9822,805500.0],["1990-04-19",1.9723,1.9723,1.9277,1.9277,217800.0],["1990-04-20",1.9277,1.9822,1.9277,1.9425,312300.0],["1990-04-23",1.9425,1.9574,1.9425,1.9425,195300.0],["1990-04-24",1.9524,1.9673,1.9524,1.9574,138600.0],["1990-04-25",1.9475,1.9623,1.9475,1.9623,21600.0],["1990-04-26",1.9623,1.9673,1.9524,1.9574,302400.0],["1990-04-27",1.9524,1.9524,1.9326,1.9376,129600.0],["1990-04-30",1.9376,1.9425,1.9326,1.9425,53100.0],["1990-05-01",1.9326,1.9574,1.9326,1.9574,300600.0],["1990-05-02",1.9574,1.9574,1.9524,1.9574,37800.0],["1990-05-03",1.9673,1.9822,1.9673,1.9822,503100.0],["1990-05-04",1.9822,1.997,1.9822,1.9871,9900.0],["1990-05-07",1.9871,2.0218,1.9871,2.0169,206100.0],["1990-05-08",2.0119,2.0119,2.002,2.002,27900.0],["1990-05-09",1.997,2.0069,1.9921,2.002,374400.0],["1990-05-10",2.002,2.0218,2.002,2.0169,41400.0],["1990-05-11",2.0218,2.0218,2.0069,2.0119,396000.0],["1990-05-14",2.0169,2.0317,2.0169,2.0218,608400.0],["1990-05-15",2.0169,2.0169,1.997,2.0069,234900.0],["1990-05-16",2.0069,2.0069,1.997,1.997,192600.0],["1990-05-17",2.002,2.0169,2.002,2.0119,378000.0],["1990-05-18",2.0069,2.0317,2.0069,2.0218,286200.0],["1990-05-21",2.0317,2.0317,2.0218,2.0268,392400.0],["1990-05-22",2.0268,2.0317,2.0069,2.0069,1199700.0],["1990-05-23",2.002,2.0069,1.9921,1.9921,488700.0],["1990-05-24",1.9921,1.997,1.9673,1.9673,118800.0],["1990-05-25",1.9753,1.9803,1.9703,1.9703,117900.0],["1990-05-29",1.9853,1.9853,1.9703,1.9853,2411100.0],["1990-05-30",1.9903,2.0103,1.9853,1.9903,885600.0],["1990-05-31",1.9953,1.9953,1.9503,1.9503,25613100.0],["1990-06-01",1.9603,1.9703,1.9453,1.9453,747900.0],["1990-06-04",1.9503,1.9503,1.9353,1.9503,807300.0],["1990-06-05",1.9453,1.9553,1.9403,1.9453,670500.0],["1990-06-06",1.9353,1.9453,1.9253,1.9253,183600.0],["1990-06-07",1.9203,1.9203,1.9003,1.9053,287100.0],["1990-06-08",1.9103,1.9103,1.8953,1.9003,74700.0],["1990-06-11",1.9053,1.9103,1.9003,1.9053,121500.0],["1990-06-12",1.9053,1.9303,1.9053,1.9303,1197000.0],["1990-06-13",1.9403,1.9503,1.9403,1.9453,922500.0],["1990-06-14",1.9453,1.9553,1.9453,1.9553,721800.0],["1990-06-15",1.9503,1.9553,1.9403,1.9453,529200.0],["1990-06-18",1.9403,1.9403,1.9353,1.9353,435600.0],["1990-06-19",1.9353,1.9403,1.9253,1.9303,771300.0],["1990-06-20",1.9303,1.9303,1.9203,1.9203,240300.0],["1990-06-21",1.9153,1.9203,1.8953,1.9053,755100.0],["1990-06-22",1.9003,1.9153,1.9003,1.9103,239400.0],["1990-06-25",1.9103,1.9103,1.8903,1.8903,99000.0],["1990-06-26",1.8903,1.9003,1.8803,1.8853,270900.0],["1990-06-27",1.8753,1.8753,1.8353,1.8603,265500.0],["1990-06-28",1.8603,1.8703,1.8603,1.8703,1466100.0],["1990-06-29",1.8603,1.8803,1.8603,1.8803,164700.0],["1990-07-02",1.8803,1.8803,1.8753,1.8753,147600.0],["1990-07-03",1.8753,1.8803,1.8703,1.8753,103500.0],["1990-07-05",1.8803,1.8803,1.8703,1.8703,55800.0],["1990-07-06",1.8603,1.8703,1.8603,1.8653,209700.0],["1990-07-09",1.8603,1.8603,1.8403,1.8403,490500.0],["1990-07-10",1.8403,1.8503,1.8403,1.8453,261900.0],["1990-07-11",1.8453,1.8553,1.8453,1.8553,354600.0],["1990-07-12",1.8603,1.9003,1.8603,1.9003,816300.0],["1990-07-13",1.9103,1.9403,1.9103,1.9303,654300.0],["1990-07-16",1.9353,1.9903,1.9353,1.9903,338400.0],["1990-07-17",1.9803,1.9803,1.9603,1.9603,131400.0],["1990-07-18",1.9703,1.9903,1.9703,1.9853,184500.0],["1990-07-19",1.9803,2.0103,1.9803,2.0003,730800.0],["1990-07-20",2.0103,2.0303,2.0103,2.0153,236700.0],["1990-07-23",2.0153,2.0153,1.9703,2.0003,340200.0],["1990-07-24",2.0103,2.0453,2.0103,2.0403,1025100.0],["1990-07-25",2.0453,2.0553,2.0353,2.0503,525600.0],["1990-07-26",2.0453,2.0453,2.0353,2.0403,266400.0],["1990-07-27",2.0403,2.0753,2.0403,2.0653,251100.0],["1990-07-30",2.0653,2.1003,2.0653,2.0953,378900.0],["1990-07-31",2.1003,2.1353,2.1003,2.1353,685800.0],["1990-08-01",2.1353,2.1403,2.1353,2.1353,479700.0],["1990-08-02",2.2053,2.2303,2.2003,2.2003,4460400.0],["1990-08-03",2.2053,2.2553,2.2053,2.2253,2307600.0],["1990-08-06",2.2553,2.3103,2.2553,2.3053,1034100.0],["1990-08-07",2.2953,2.3003,2.2403,2.2653,1390500.0],["1990-08-08",2.2403,2.2503,2.2203,2.2253,1152900.0],["1990-08-09",2.2253,2.2553,2.2203,2.2403,918900.0],["1990-08-10",2.2403,2.2553,2.2403,2.2453,1638900.0],["1990-08-13",2.2503,2.2703,2.2153,2.2153,259200.0],["1990-08-14",2.2203,2.2403,2.2203,2.2303,2025000.0],["1990-08-15",2.2253,2.2403,2.2253,2.2303,706500.0],["1990-08-16",2.2203,2.2303,2.2203,2.2303,381600.0],["1990-08-17",2.2403,2.2753,2.2403,2.2753,1122300.0],["1990-08-20",2.2803,2.2853,2.2653,2.2803,303300.0],["1990-08-21",2.2903,2.3604,2.2903,2.3304,459900.0],["1990-08-22",2.3304,2.3554,2.3304,2.3454,1594800.0],["1990-08-23",2.3704,2.3854,2.3103,2.3204,3575700.0],["1990-08-24",2.3154,2.3204,2.2803,2.2803,2645100.0],["1990-08-27",2.2603,2.2603,2.2203,2.2253,75600.0],["1990-08-28",2.2233,2.2586,2.2233,2.2384,465300.0],["1990-08-29",2.2384,2.2485,2.2384,2.2485,399600.0],["1990-08-30",2.2384,2.2384,2.2334,2.2384,228600.0],["1990-08-31",2.2132,2.2284,2.2082,2.2132,205200.0],["1990-09-04",2.2233,2.2334,2.2183,2.2233,657900.0],["1990-09-05",2.2384,2.2536,2.2384,2.2536,2183400.0],["1990-09-06",2.2586,2.2788,2.2485,2.2485,2029500.0],["1990-09-07",2.2183,2.2384,2.2032,2.2082,640800.0],["1990-09-10",2.1931,2.2284,2.188,2.2233,340200.0],["1990-09-11",2.2183,2.2334,2.2183,2.2233,455400.0],["1990-09-12",2.2183,2.2183,2.2082,2.2183,282600.0],["1990-09-13",2.2132,2.2132,2.1981,2.2082,227700.0],["1990-09-14",2.2082,2.2132,2.2082,2.2082,337500.0],["1990-09-17",2.2183,2.2485,2.2183,2.2485,250200.0],["1990-09-18",2.2485,2.2536,2.2435,2.2435,15300.0],["1990-09-19",2.2435,2.2536,2.2334,2.2536,350100.0],["1990-09-20",2.2536,2.2586,2.2485,2.2485,31500.0],["1990-09-21",2.2586,2.2737,2.2536,2.2737,172800.0],["1990-09-24",2.2637,2.3292,2.2637,2.3242,631800.0],["1990-09-25",2.3342,2.3443,2.3342,2.3443,291600.0],["1990-09-26",2.3443,2.3443,2.3242,2.3242,573300.0],["1990-09-27",2.3141,2.3141,2.2889,2.2889,321300.0],["1990-09-28",2.2838,2.309,2.2838,2.309,121500.0],["1990-10-01",2.2989,2.2989,2.2687,2.2737,195300.0],["1990-10-02",2.2586,2.2637,2.2586,2.2586,384300.0],["1990-10-03",2.2586,2.2687,2.2485,2.2687,1538100.0],["1990-10-04",2.2637,2.2737,2.2637,2.2737,14400.0],["1990-10-05",2.2737,2.2737,2.2637,2.2687,198000.0],["1990-10-08",2.2637,2.2687,2.2536,2.2536,470700.0],["1990-10-09",2.2637,2.2737,2.2435,2.2435,520200.0],["1990-10-10",2.2435,2.2435,2.2334,2.2334,247500.0],["1990-10-11",2.2334,2.2334,2.1679,2.1779,1593000.0],["1990-10-12",2.183,2.183,2.1679,2.1779,265500.0],["1990-10-15",2.1679,2.1679,2.1427,2.1527,1021500.0],["1990-10-16",2.1527,2.1527,2.1427,2.1427,290700.0],["1990-10-17",2.1376,2.1376,2.1275,2.1326,366300.0],["1990-10-18",2.1326,2.1578,2.1124,2.1578,260100.0],["1990-10-19",2.188,2.1931,2.1729,2.1729,304200.0],["1990-10-22",2.1679,2.1679,2.1376,2.1427,411300.0],["1990-10-23",2.1527,2.1527,2.1225,2.1275,261900.0],["1990-10-24",2.1275,2.1376,2.1225,2.1376,260100.0],["1990-10-25",2.1427,2.1628,2.1427,2.1578,242100.0],["1990-10-26",2.1679,2.188,2.1477,2.1477,190800.0],["1990-10-29",2.1477,2.1527,2.1376,2.1427,77400.0],["1990-10-30",2.1225,2.1477,2.1225,2.1376,305100.0],["1990-10-31",2.1376,2.1427,2.1275,2.1427,45000.0],["1990-11-01",2.1527,2.183,2.1527,2.183,162000.0],["1990-11-02",2.1729,2.183,2.1679,2.1779,98100.0],["1990-11-05",2.1779,2.1931,2.1779,2.188,302400.0],["1990-11-06",2.183,2.1931,2.1628,2.1679,525600.0],["1990-11-07",2.1578,2.1679,2.1225,2.1225,10173600.0],["1990-11-08",2.1174,2.1174,2.0973,2.1174,173700.0],["1990-11-09",2.1124,2.1225,2.0973,2.1023,10018800.0],["1990-11-12",2.0973,2.1023,2.0922,2.0922,178200.0],["1990-11-13",2.0922,2.1023,2.0922,2.1023,54000.0],["1990-11-14",2.1174,2.1225,2.1074,2.1174,220500.0],["1990-11-15",2.1124,2.1174,2.1074,2.1124,188100.0],["1990-11-16",2.1124,2.1174,2.1074,2.1174,83700.0],["1990-11-19",2.1074,2.1074,2.0822,2.0822,36900.0],["1990-11-20",2.0822,2.0822,2.0822,2.0822,2700.0],["1990-11-21",2.0822,2.0872,2.0822,2.0872,6300.0],["1990-11-23",2.0822,2.0822,2.062,2.0721,1527300.0],["1990-11-26",2.0721,2.0771,2.067,2.0771,379800.0],["1990-11-27",2.0853,2.0853,2.0649,2.07,336600.0],["1990-11-28",2.0649,2.0751,2.0649,2.07,28800.0],["1990-11-29",2.0649,2.0802,2.0649,2.0751,164700.0],["1990-11-30",2.07,2.0954,2.07,2.0954,657000.0],["1990-12-03",2.1056,2.1056,2.1005,2.1056,39995100.0],["1990-12-04",2.1056,2.1107,2.1005,2.1056,698400.0],["1990-12-05",2.1005,2.1158,2.1005,2.1158,19800.0],["1990-12-06",2.1005,2.1056,2.0954,2.1056,391500.0],["1990-12-07",2.1005,2.1056,2.0954,2.1005,198900.0],["1990-12-10",2.0954,2.1005,2.0903,2.0954,243000.0],["1990-12-11",2.0903,2.0954,2.0853,2.0954,198000.0],["1990-12-12",2.0903,2.1005,2.0903,2.0954,163800.0],["1990-12-13",2.0903,2.0954,2.07,2.07,906300.0],["1990-12-14",2.0649,2.0649,2.0446,2.0446,301500.0],["1990-12-17",2.0344,2.0497,2.0344,2.0344,652500.0],["1990-12-18",2.0446,2.0649,2.0395,2.0446,367200.0],["1990-12-19",2.0497,2.0497,2.0446,2.0497,95400.0],["1990-12-20",2.0497,2.0598,2.0446,2.0446,310500.0],["1990-12-21",2.0497,2.0497,2.0293,2.0344,198000.0],["1990-12-24",2.0293,2.0293,2.009,2.009,63900.0],["1990-12-26",2.009,2.014,2.0039,2.009,637200.0],["1990-12-27",2.009,2.0191,2.0039,2.009,292500.0],["1990-12-28",2.0039,2.0395,2.0039,2.0395,322200.0],["1990-12-31",2.0395,2.0598,2.0395,2.0598,142200.0],["1991-01-02",2.0547,2.0649,2.0547,2.0547,2700.0],["1991-01-03",2.0547,2.0649,2.0547,2.0547,280800.0],["1991-01-04",2.0446,2.0547,2.0344,2.0547,578700.0],["1991-01-07",2.0446,2.0547,2.0395,2.0547,118800.0],["1991-01-08",2.0598,2.0802,2.0598,2.0802,102600.0],["1991-01-09",2.0751,2.0853,2.0446,2.0446,401400.0],["1991-01-10",2.0547,2.0598,2.0446,2.0446,198900.0],["1991-01-11",2.0344,2.0344,2.0242,2.0242,372600.0],["1991-01-14",2.0395,2.0395,2.0293,2.0344,300600.0],["1991-01-15",2.0395,2.0547,2.0395,2.0547,312300.0],["1991-01-16",2.0497,2.0751,2.0497,2.0497,340200.0],["1991-01-17",2.0293,2.0293,2.014,2.014,146700.0],["1991-01-18",2.014,2.014,1.9988,2.009,367200.0],["1991-01-21",2.009,2.009,1.9886,1.9988,175500.0],["1991-01-22",2.0039,2.0039,1.9937,1.9988,73800.0],["1991-01-23",1.9886,1.9937,1.9835,1.9886,306000.0],["1991-01-24",1.9988,2.0191,1.9937,2.014,145800.0],["1991-01-25",2.009,2.0293,2.009,2.0242,197100.0],["1991-01-28",2.0344,2.0344,2.009,2.009,130500.0],["1991-01-29",2.009,2.009,1.9988,1.9988,71100.0],["1991-01-30",1.9988,1.9988,1.9683,1.9784,471600.0],["1991-01-31",1.9734,1.9835,1.9734,1.9835,905400.0],["1991-02-01",1.9835,1.9937,1.9784,1.9784,580500.0],["1991-02-04",1.9784,1.9835,1.9734,1.9734,123300.0],["1991-02-05",1.9835,1.9835,1.9683,1.9734,63000.0],["1991-02-06",1.9784,2.014,1.9683,2.014,528300.0],["1991-02-07",2.0242,2.0751,2.0242,2.0598,1139400.0],["1991-02-08",2.0598,2.0903,2.0598,2.0853,264600.0],["1991-02-11",2.0903,2.1463,2.0903,2.1412,816300.0],["1991-02-12",2.1361,2.1463,2.1361,2.1412,88200.0],["1991-02-13",2.131,2.1463,2.131,2.131,715500.0],["1991-02-14",2.131,2.1463,2.1005,2.1056,256500.0],["1991-02-15",2.1158,2.1158,2.0598,2.0751,246600.0],["1991-02-19",2.0751,2.0751,2.0751,2.0751,1340100.0],["1991-02-20",2.0598,2.0751,2.0598,2.0751,103500.0],["1991-02-21",2.0802,2.0802,2.0649,2.0751,702000.0],["1991-02-22",2.0751,2.0954,2.07,2.0751,512100.0],["1991-02-25",2.0649,2.07,2.0598,2.07,42300.0],["1991-02-26",2.0731,2.0936,2.0731,2.0833,260100.0],["1991-02-27",2.0936,2.109,2.0936,2.0936,460800.0],["1991-02-28",2.0987,2.1347,2.0936,2.1141,1290600.0],["1991-03-01",2.1039,2.1193,2.0577,2.1141,433800.0],["1991-03-04",2.1141,2.1244,2.1039,2.1193,30477600.0],["1991-03-05",2.1141,2.1346,2.1141,2.1244,222300.0],["1991-03-06",2.1347,2.1398,2.1295,2.1347,289800.0],["1991-03-07",2.1398,2.1398,2.1244,2.1244,5400.0],["1991-03-08",2.1141,2.1244,2.109,2.1141,551700.0],["1991-03-11",2.1039,2.1039,2.0782,2.0936,103500.0],["1991-03-12",2.0885,2.0936,2.0833,2.0936,151200.0],["1991-03-13",2.0936,2.0936,2.0833,2.0833,126000.0],["1991-03-14",2.0885,2.0885,2.0833,2.0833,1581300.0],["1991-03-15",2.0679,2.0679,2.0115,2.0166,991800.0],["1991-03-18",2.0166,2.0166,2.0064,2.0166,392400.0],["1991-03-19",2.0269,2.032,2.0218,2.0269,1802700.0],["1991-03-20",2.0115,2.0218,2.0012,2.0218,815400.0],["1991-03-21",2.0115,2.0166,1.9961,2.0064,1269000.0],["1991-03-22",1.9858,1.9858,1.9499,1.9551,2094300.0],["1991-03-25",1.9448,1.9602,1.9397,1.9602,444600.0],["1991-03-26",1.9551,1.9756,1.9499,1.9602,1095300.0],["1991-03-27",1.9499,1.9499,1.9294,1.9294,1441800.0],["1991-03-28",1.9191,1.9243,1.914,1.9191,645300.0],["1991-04-01",1.9089,1.9089,1.8832,1.8935,633600.0],["1991-04-02",1.8883,1.8935,1.8781,1.8935,477000.0],["1991-04-03",1.8986,1.9191,1.8986,1.9089,766800.0],["1991-04-04",1.8986,1.914,1.8883,1.9089,670500.0],["1991-04-05",1.914,1.9191,1.8883,1.8986,1269900.0],["1991-04-08",1.8883,1.8935,1.8832,1.8935,176400.0],["1991-04-09",1.8935,1.9089,1.8935,1.9089,383400.0],["1991-04-10",1.8986,1.9037,1.8883,1.8883,57600.0],["1991-04-11",1.8986,1.914,1.8883,1.914,287100.0],["1991-04-12",1.9191,1.9243,1.914,1.914,427500.0],["1991-04-15",1.9243,1.9499,1.9243,1.9448,1021500.0],["1991-04-16",1.9397,1.9756,1.9397,1.9704,526500.0],["1991-04-17",1.9756,1.9858,1.9704,1.9756,226800.0],["1991-04-18",1.9704,1.9704,1.9602,1.9653,143100.0],["1991-04-19",1.9499,1.9551,1.9448,1.9551,13500.0],["1991-04-22",1.9551,1.9551,1.9345,1.9448,669600.0],["1991-04-23",1.9551,1.9756,1.9551,1.9602,677700.0],["1991-04-24",1.9704,1.9858,1.9653,1.9756,351900.0],["1991-04-25",1.9756,1.9961,1.9704,1.991,1088100.0],["1991-04-26",1.9756,2.0115,1.9704,2.0064,144900.0],["1991-04-29",2.0064,2.0115,2.0012,2.0115,252900.0],["1991-04-30",2.0115,2.0218,2.0012,2.0012,834300.0],["1991-05-01",2.0115,2.0218,2.0012,2.0218,57600.0],["1991-05-02",2.032,2.0423,2.0166,2.0166,257400.0],["1991-05-03",2.0064,2.0064,2.0012,2.0064,286200.0],["1991-05-06",2.0064,2.0064,2.0064,2.0064,4500.0],["1991-05-07",2.0064,2.0115,2.0064,2.0115,37800.0],["1991-05-08",2.0115,2.0115,1.991,1.9961,463500.0],["1991-05-09",1.9961,1.9961,1.9807,1.9807,575100.0],["1991-05-10",1.9858,1.9858,1.9756,1.9858,189900.0],["1991-05-13",1.9807,1.9858,1.9704,1.9756,305100.0],["1991-05-14",1.9704,1.9704,1.9551,1.9551,493200.0],["1991-05-15",1.9499,1.9499,1.9294,1.9345,19800.0],["1991-05-16",1.9345,1.9448,1.9345,1.9397,176400.0],["1991-05-17",1.9397,1.9397,1.9345,1.9345,19800.0],["1991-05-20",1.9294,1.9345,1.9294,1.9345,4500.0],["1991-05-21",1.9345,1.9397,1.914,1.914,2087100.0],["1991-05-22",1.9191,1.9294,1.9191,1.9243,353700.0],["1991-05-23",1.9243,1.9243,1.9089,1.9089,119700.0],["1991-05-24",1.9089,1.9191,1.9089,1.9191,37800.0],["1991-05-28",1.9274,1.9326,1.9171,1.9274,257400.0],["1991-05-29",1.9222,1.943,1.9119,1.943,1076400.0],["1991-05-30",1.9326,2.0103,1.9326,2.0051,147600.0],["1991-05-31",1.9948,2.0051,1.9481,1.9585,1044900.0],["1991-06-03",1.9585,1.9689,1.943,1.943,29653200.0],["1991-06-04",1.9481,1.9585,1.9378,1.9585,308700.0],["1991-06-05",1.9585,1.9689,1.9533,1.9533,243900.0],["1991-06-06",1.9533,1.9741,1.9533,1.9689,18900.0],["1991-06-07",1.9689,2.0051,1.9689,1.9948,362700.0],["1991-06-10",1.9948,2.0259,1.9948,2.0155,290700.0],["1991-06-11",2.0155,2.0207,2.0051,2.0103,405000.0],["1991-06-12",2.0155,2.0155,2.0051,2.0051,185400.0],["1991-06-13",2.0051,2.0155,2.0051,2.0051,55800.0],["1991-06-14",2.0051,2.0207,2.0051,2.0103,59400.0],["1991-06-17",2.0103,2.0259,2.0103,2.0155,83700.0],["1991-06-18",2.0103,2.0362,2.0103,2.0362,61200.0],["1991-06-19",2.0259,2.0362,2.0155,2.0259,127800.0],["1991-06-20",2.031,2.0414,2.031,2.031,61200.0],["1991-06-21",2.0466,2.0621,2.0466,2.0518,55800.0],["1991-06-24",2.0414,2.0414,2.0103,2.0103,42300.0],["1991-06-25",2.0103,2.0155,2.0,2.0,134100.0],["1991-06-26",2.0051,2.0051,1.9948,2.0,379800.0],["1991-06-27",1.9948,2.0,1.9792,1.9792,90900.0],["1991-06-28",1.9689,1.9689,1.9326,1.9378,195300.0],["1991-07-01",1.9378,1.9378,1.9326,1.9326,27900.0],["1991-07-02",1.9326,1.9326,1.8808,1.886,74700.0],["1991-07-03",1.8756,1.8756,1.8652,1.8652,113400.0],["1991-07-05",1.8808,1.9015,1.8808,1.8963,99900.0],["1991-07-08",1.886,1.9222,1.886,1.9222,58500.0],["1991-07-09",1.9171,1.9533,1.9171,1.9481,63000.0],["1991-07-10",1.943,1.9844,1.943,1.9689,82800.0],["1991-07-11",1.9689,1.9689,1.9585,1.9585,96300.0],["1991-07-12",1.9637,1.9637,1.9533,1.9585,26100.0],["1991-07-15",1.9533,1.9689,1.9533,1.9689,253800.0],["1991-07-16",1.9792,1.9896,1.9741,1.9844,969300.0],["1991-07-17",1.9844,1.9948,1.9792,1.9948,335700.0],["1991-07-18",1.9948,2.031,1.9948,2.0207,138600.0],["1991-07-19",2.0259,2.031,2.0103,2.0103,57600.0],["1991-07-22",2.0207,2.0207,1.9844,1.9844,47700.0],["1991-07-23",1.9741,1.9741,1.9585,1.9741,216000.0],["1991-07-24",1.9689,1.9689,1.9274,1.9326,854100.0],["1991-07-25",1.9274,1.9378,1.9222,1.9274,553500.0],["1991-07-26",1.9326,1.9326,1.9067,1.9067,372600.0],["1991-07-29",1.9015,1.9067,1.8912,1.8912,527400.0],["1991-07-30",1.886,1.8963,1.8756,1.8963,764100.0],["1991-07-31",1.9015,1.9015,1.886,1.8912,188100.0],["1991-08-01",1.8808,1.9015,1.8808,1.8963,324000.0],["1991-08-02",1.886,1.8912,1.886,1.886,117000.0],["1991-08-05",1.8756,1.8808,1.8756,1.8808,51300.0],["1991-08-06",1.8808,1.886,1.8756,1.8756,441900.0],["1991-08-07",1.8652,1.8756,1.8652,1.8652,255600.0],["1991-08-08",1.8601,1.8704,1.8601,1.8652,1417500.0],["1991-08-09",1.8652,1.8652,1.8549,1.8549,434700.0],["1991-08-12",1.8549,1.8652,1.8549,1.8549,91800.0],["1991-08-13",1.8652,1.9067,1.8652,1.9015,513900.0],["1991-08-14",1.9015,1.9326,1.9015,1.9326,284400.0],["1991-08-15",1.9222,1.9222,1.9171,1.9171,511200.0],["1991-08-16",1.9067,1.9274,1.9067,1.9274,200700.0],["1991-08-19",1.8963,1.9171,1.8963,1.9067,32400.0],["1991-08-20",1.9119,1.9274,1.9119,1.9274,609300.0],["1991-08-21",1.9326,1.9481,1.9326,1.943,126000.0],["1991-08-22",1.9481,1.9585,1.943,1.9481,437400.0],["1991-08-23",1.9533,1.9533,1.9481,1.9533,155700.0],["1991-08-26",1.9481,1.9533,1.9481,1.9481,86400.0],["1991-08-27",1.9565,1.9617,1.9565,1.9617,63000.0],["1991-08-28",1.9617,1.9617,1.9513,1.9565,138600.0],["1991-08-29",1.967,1.967,1.967,1.967,36900.0],["1991-08-30",1.967,1.9879,1.967,1.9879,72000.0],["1991-09-03",1.9827,2.0088,1.9827,2.0036,60300.0],["1991-09-04",1.9984,2.0088,1.9984,2.0036,225900.0],["1991-09-05",1.9984,1.9984,1.9931,1.9931,34200.0],["1991-09-06",1.9931,2.0088,1.9931,1.9984,162900.0],["1991-09-09",1.9931,1.9984,1.9879,1.9931,21600.0],["1991-09-10",1.9984,1.9984,1.9722,1.9722,1062900.0],["1991-09-11",1.9827,1.9827,1.9722,1.9774,178200.0],["1991-09-12",1.9774,1.9774,1.9722,1.9722,73800.0],["1991-09-13",1.9774,1.9774,1.967,1.9722,299700.0],["1991-09-16",1.967,1.9722,1.967,1.9722,387900.0],["1991-09-17",1.9617,1.9722,1.9565,1.9565,195300.0],["1991-09-18",1.9513,1.9617,1.9513,1.9513,34200.0],["1991-09-19",1.9513,1.9565,1.9513,1.9565,288000.0],["1991-09-20",1.9565,1.9565,1.9304,1.9408,361800.0],["1991-09-23",1.9513,1.9513,1.9461,1.9461,144900.0],["1991-09-24",1.9565,1.9827,1.9565,1.9827,54900.0],["1991-09-25",1.9827,1.9931,1.9827,1.9879,55800.0],["1991-09-26",1.9827,2.0036,1.9827,1.9931,29700.0],["1991-09-27",1.9931,1.9984,1.9879,1.9879,284400.0],["1991-09-30",1.9827,1.9984,1.967,1.967,832500.0],["1991-10-01",1.967,1.967,1.9408,1.9408,888300.0],["1991-10-02",1.9356,1.9356,1.9251,1.9251,11700.0],["1991-10-03",1.9251,1.9251,1.8833,1.8937,154800.0],["1991-10-04",1.8885,1.8937,1.8885,1.8937,82800.0],["1991-10-07",1.8885,1.8885,1.8885,1.8885,24300.0],["1991-10-08",1.899,1.9042,1.899,1.899,96300.0],["1991-10-09",1.9094,1.9199,1.9094,1.9147,210600.0],["1991-10-10",1.9042,1.9251,1.9042,1.9147,159300.0],["1991-10-11",1.9147,1.9251,1.9147,1.9199,140400.0],["1991-10-14",1.9251,1.9251,1.9094,1.9199,804600.0],["1991-10-15",1.9251,1.9356,1.9199,1.9199,493200.0],["1991-10-16",1.9199,1.9199,1.9042,1.9042,402300.0],["1991-10-17",1.899,1.9199,1.899,1.9094,591300.0],["1991-10-18",1.9094,1.9094,1.8937,1.9042,531900.0],["1991-10-21",1.899,1.9042,1.8937,1.8937,494100.0],["1991-10-22",1.8833,1.8937,1.8833,1.8833,180900.0],["1991-10-23",1.8885,1.899,1.8833,1.899,53100.0],["1991-10-24",1.9042,1.9042,1.8676,1.878,447300.0],["1991-10-25",1.878,1.878,1.8728,1.8728,51300.0],["1991-10-28",1.8833,1.8885,1.878,1.8833,313200.0],["1991-10-29",1.8833,1.899,1.8833,1.8885,1027800.0],["1991-10-30",1.8833,1.8885,1.8833,1.8885,721800.0],["1991-10-31",1.8833,1.899,1.8833,1.899,53100.0],["1991-11-01",1.8833,1.899,1.8833,1.8937,207000.0],["1991-11-04",1.8885,1.8885,1.8571,1.8571,423900.0],["1991-11-05",1.8571,1.8571,1.8414,1.8571,216900.0],["1991-11-06",1.8624,1.8676,1.8624,1.8676,154800.0],["1991-11-07",1.8676,1.8676,1.8519,1.8624,414000.0],["1991-11-08",1.8519,1.8571,1.8467,1.8467,94500.0],["1991-11-11",1.8414,1.8414,1.8257,1.831,313200.0],["1991-11-12",1.8414,1.8414,1.8414,1.8414,36900.0],["1991-11-13",1.831,1.831,1.8205,1.8205,329400.0],["1991-11-14",1.8153,1.8153,1.7996,1.8048,252900.0],["1991-11-15",1.7996,1.81,1.7787,1.7787,149400.0],["1991-11-18",1.7787,1.7787,1.7525,1.763,362700.0],["1991-11-19",1.7577,1.7577,1.7368,1.7473,95400.0],["1991-11-20",1.7368,1.7368,1.7159,1.7263,118800.0],["1991-11-21",1.7211,1.7263,1.7002,1.7002,22500.0],["1991-11-22",1.695,1.695,1.6583,1.6583,64800.0],["1991-11-25",1.6615,1.6721,1.6562,1.6721,95400.0],["1991-11-26",1.6774,1.6827,1.6668,1.6721,128700.0],["1991-11-27",1.6774,1.6774,1.6509,1.6615,119700.0],["1991-11-29",1.6562,1.6668,1.6509,1.6615,36000.0],["1991-12-02",1.6562,1.6721,1.6562,1.6668,27900.0],["1991-12-03",1.6615,1.6615,1.635,1.6403,96300.0],["1991-12-04",1.6298,1.6298,1.5716,1.5821,333900.0],["1991-12-05",1.5768,1.6086,1.5768,1.6086,681300.0],["1991-12-06",1.6086,1.6615,1.6086,1.6509,92700.0],["1991-12-09",1.6456,1.6456,1.6192,1.6192,27000.0],["1991-12-10",1.6033,1.6033,1.5927,1.6033,68400.0],["1991-12-11",1.598,1.598,1.561,1.5716,462600.0],["1991-12-12",1.5557,1.5557,1.4234,1.471,501300.0],["1991-12-13",1.471,1.4869,1.4498,1.4604,250200.0],["1991-12-16",1.4657,1.471,1.4604,1.4657,170100.0],["1991-12-17",1.4657,1.4869,1.4657,1.4763,181800.0],["1991-12-18",1.4816,1.4816,1.4604,1.4604,261900.0],["1991-12-19",1.4604,1.4657,1.4393,1.4551,153900.0],["1991-12-20",1.4657,1.4657,1.4446,1.4446,288000.0],["1991-12-23",1.4498,1.4604,1.4446,1.4604,355500.0],["1991-12-24",1.4604,1.4763,1.4551,1.471,67500.0],["1991-12-26",1.4604,1.471,1.4604,1.471,50400.0],["1991-12-27",1.4763,1.4975,1.4763,1.4869,198900.0],["1991-12-30",1.4869,1.5133,1.4869,1.4869,427500.0],["1991-12-31",1.4763,1.4816,1.4604,1.471,268200.0],["1992-01-02",1.4657,1.4922,1.4657,1.471,308700.0],["1992-01-03",1.4869,1.4922,1.4816,1.4869,291600.0],["1992-01-06",1.4869,1.4869,1.4657,1.4763,184500.0],["1992-01-07",1.471,1.4816,1.4657,1.4816,125100.0],["1992-01-08",1.471,1.471,1.4499,1.4551,291600.0],["1992-01-09",1.4393,1.4604,1.4393,1.4499,396000.0],["1992-01-10",1.4393,1.4393,1.4075,1.4181,284400.0],["1992-01-13",1.4181,1.4181,1.4022,1.4022,525600.0],["1992-01-14",1.3969,1.4075,1.3916,1.4075,279000.0],["1992-01-15",1.4181,1.4498,1.4181,1.4446,661500.0],["1992-01-16",1.4551,1.4922,1.4551,1.4922,259200.0],["1992-01-17",1.4869,1.5186,1.4869,1.5186,371700.0],["1992-01-20",1.5186,1.5186,1.4869,1.4922,71100.0],["1992-01-21",1.4869,1.4869,1.471,1.471,41400.0],["1992-01-22",1.4604,1.4763,1.4604,1.471,147600.0],["1992-01-23",1.4763,1.5028,1.4763,1.5028,35100.0],["1992-01-24",1.5028,1.5028,1.4499,1.4499,408600.0],["1992-01-27",1.4604,1.4604,1.4234,1.4234,537300.0],["1992-01-28",1.434,1.434,1.4287,1.4287,111600.0],["1992-01-29",1.4393,1.4551,1.4393,1.4551,754200.0],["1992-01-30",1.471,1.471,1.471,1.471,31500.0],["1992-01-31",1.471,1.4869,1.471,1.4816,32400.0],["1992-02-03",1.4816,1.4922,1.4816,1.4869,304200.0],["1992-02-04",1.4922,1.5081,1.4922,1.4975,538200.0],["1992-02-05",1.5028,1.5028,1.4869,1.5028,71100.0],["1992-02-06",1.5081,1.5081,1.4657,1.4657,292500.0],["1992-02-07",1.4657,1.4922,1.4657,1.4922,539100.0],["1992-02-10",1.4869,1.4975,1.4816,1.4816,342000.0],["1992-02-11",1.4763,1.4816,1.4657,1.4657,811800.0],["1992-02-12",1.471,1.4816,1.471,1.4816,1251000.0],["1992-02-13",1.4763,1.5292,1.4763,1.5186,970200.0],["1992-02-14",1.5345,1.5504,1.5345,1.5345,423900.0],["1992-02-18",1.5345,1.5345,1.4975,1.5028,245700.0],["1992-02-19",1.4975,1.5028,1.4922,1.5028,600300.0],["1992-02-20",1.5081,1.5133,1.5028,1.5028,10800.0],["1992-02-21",1.5081,1.5081,1.4975,1.5028,66600.0],["1992-02-24",1.5028,1.5028,1.4869,1.5028,70200.0],["1992-02-25",1.5167,1.5167,1.506,1.506,103500.0],["1992-02-26",1.5006,1.506,1.4953,1.506,1061100.0],["1992-02-27",1.506,1.506,1.5006,1.506,28800.0],["1992-02-28",1.5006,1.5006,1.4738,1.4738,894600.0],["1992-03-02",1.4792,1.4899,1.4738,1.4899,252900.0],["1992-03-03",1.4899,1.4899,1.4845,1.4899,35100.0],["1992-03-04",1.5006,1.506,1.4953,1.5006,382500.0],["1992-03-05",1.4953,1.4953,1.4899,1.4899,169200.0],["1992-03-06",1.4953,1.4953,1.4792,1.4845,33300.0],["1992-03-09",1.4792,1.4792,1.4685,1.4685,61200.0],["1992-03-10",1.4685,1.4738,1.4631,1.4631,225900.0],["1992-03-11",1.4631,1.4631,1.4417,1.4524,140400.0],["1992-03-12",1.447,1.447,1.4363,1.4417,81900.0],["1992-03-13",1.4417,1.447,1.4363,1.447,92700.0],["1992-03-16",1.447,1.447,1.4309,1.4417,47700.0],["1992-03-17",1.4363,1.4363,1.4309,1.4363,108000.0],["1992-03-18",1.4417,1.4417,1.4309,1.4363,43200.0],["1992-03-19",1.4256,1.4363,1.4256,1.4309,106200.0],["1992-03-20",1.4363,1.4363,1.4309,1.4363,77400.0],["1992-03-23",1.4309,1.4309,1.4256,1.4309,353700.0],["1992-03-24",1.4309,1.4309,1.4095,1.4095,71100.0],["1992-03-25",1.4095,1.4095,1.4042,1.4042,481500.0],["1992-03-26",1.4042,1.4042,1.3881,1.3934,148500.0],["1992-03-27",1.3934,1.3934,1.3827,1.3827,330300.0],["1992-03-30",1.3934,1.3934,1.372,1.372,270900.0],["1992-03-31",1.3666,1.3774,1.3666,1.372,361800.0],["1992-04-01",1.3774,1.3827,1.372,1.3827,31500.0],["1992-04-02",1.3988,1.4309,1.3988,1.4309,169200.0],["1992-04-03",1.4202,1.4256,1.4095,1.4256,37800.0],["1992-04-06",1.447,1.4577,1.4417,1.4577,189900.0],["1992-04-07",1.4524,1.4524,1.4256,1.4309,125100.0],["1992-04-08",1.4256,1.4256,1.4149,1.4202,40500.0],["1992-04-09",1.4309,1.4363,1.4256,1.4309,194400.0],["1992-04-10",1.4363,1.4363,1.4309,1.4309,148500.0],["1992-04-13",1.4309,1.4417,1.4309,1.4363,55800.0],["1992-04-14",1.4417,1.447,1.4363,1.4363,35100.0],["1992-04-15",1.4363,1.4417,1.4363,1.4417,37800.0],["1992-04-16",1.4417,1.4417,1.4417,1.4417,5400.0],["1992-04-20",1.4363,1.447,1.4363,1.4417,36900.0],["1992-04-21",1.447,1.447,1.4363,1.4363,226800.0],["1992-04-22",1.4256,1.4309,1.4202,1.4256,50400.0],["1992-04-23",1.4256,1.4256,1.4202,1.4202,13500.0],["1992-04-24",1.4256,1.4417,1.4256,1.4363,1072800.0],["1992-04-27",1.4363,1.4363,1.4202,1.4256,767700.0],["1992-04-28",1.4256,1.4256,1.4202,1.4256,609300.0],["1992-04-29",1.4202,1.4309,1.4202,1.4256,42300.0],["1992-04-30",1.4363,1.447,1.4363,1.4417,280800.0],["1992-05-01",1.4524,1.4577,1.4363,1.4363,149400.0],["1992-05-04",1.4309,1.447,1.4309,1.4417,145800.0],["1992-05-05",1.447,1.4685,1.447,1.4631,116100.0],["1992-05-06",1.4685,1.4845,1.4685,1.4738,109800.0],["1992-05-07",1.4792,1.4953,1.4792,1.4953,227700.0],["1992-05-08",1.5006,1.5006,1.4953,1.4953,39600.0],["1992-05-11",1.4845,1.506,1.4845,1.506,135000.0],["1992-05-12",1.5113,1.5381,1.5113,1.5274,220500.0],["1992-05-13",1.5328,1.5328,1.5274,1.5328,117000.0],["1992-05-14",1.5274,1.5274,1.5113,1.5221,27000.0],["1992-05-15",1.5167,1.5221,1.5167,1.5167,32400.0],["1992-05-18",1.5167,1.5274,1.5167,1.5167,120600.0],["1992-05-19",1.5221,1.5435,1.5221,1.5274,183600.0],["1992-05-20",1.5328,1.5328,1.5221,1.5274,57600.0],["1992-05-21",1.5221,1.5274,1.5167,1.5167,62100.0],["1992-05-22",1.5113,1.5113,1.5113,1.5113,24300.0],["1992-05-26",1.5526,1.596,1.5526,1.596,239400.0],["1992-05-27",1.6069,1.6232,1.6069,1.6123,281700.0],["1992-05-28",1.6069,1.6123,1.6069,1.6123,126900.0],["1992-05-29",1.6123,1.6177,1.6069,1.6069,101700.0],["1992-06-01",1.6069,1.6177,1.6069,1.6123,84600.0],["1992-06-02",1.6123,1.6177,1.6123,1.6123,18000.0],["1992-06-03",1.6123,1.6503,1.6123,1.6503,117900.0],["1992-06-04",1.6612,1.7046,1.6612,1.6992,142200.0],["1992-06-05",1.6992,1.7155,1.6883,1.6992,288000.0],["1992-06-08",1.7046,1.7155,1.7046,1.7046,31500.0],["1992-06-09",1.7046,1.7046,1.6775,1.6829,93600.0],["1992-06-10",1.672,1.672,1.6503,1.6666,1236600.0],["1992-06-11",1.672,1.6883,1.672,1.6775,55800.0],["1992-06-12",1.6775,1.6829,1.672,1.672,53100.0],["1992-06-15",1.672,1.672,1.6666,1.6666,10800.0],["1992-06-16",1.6666,1.6666,1.6503,1.6557,15300.0],["1992-06-17",1.6503,1.6557,1.6286,1.634,63900.0],["1992-06-18",1.634,1.6449,1.634,1.6395,672300.0],["1992-06-19",1.6449,1.6449,1.634,1.634,118800.0],["1992-06-22",1.634,1.634,1.6232,1.6232,1305000.0],["1992-06-23",1.6286,1.6286,1.6286,1.6286,117900.0],["1992-06-24",1.6286,1.6286,1.6069,1.6069,448200.0],["1992-06-25",1.6015,1.6015,1.5797,1.5852,360000.0],["1992-06-26",1.5743,1.5852,1.5743,1.5852,25200.0],["1992-06-29",1.5852,1.596,1.5852,1.596,13500.0],["1992-06-30",1.5906,1.5906,1.5852,1.5906,74700.0],["1992-07-01",1.5797,1.5906,1.5797,1.5906,45900.0],["1992-07-02",1.5852,1.5906,1.5852,1.5906,59400.0],["1992-07-06",1.6015,1.6123,1.6015,1.6069,21600.0],["1992-07-07",1.6069,1.6069,1.596,1.596,8100.0],["1992-07-08",1.596,1.6069,1.596,1.6069,34200.0],["1992-07-09",1.6015,1.6069,1.6015,1.6069,62100.0],["1992-07-10",1.6177,1.6232,1.6069,1.6123,88200.0],["1992-07-13",1.6069,1.6286,1.6069,1.6123,136800.0],["1992-07-14",1.6177,1.634,1.6177,1.634,197100.0],["1992-07-15",1.6449,1.6449,1.634,1.634,56700.0],["1992-07-16",1.634,1.6395,1.634,1.6395,5400.0],["1992-07-17",1.6449,1.6449,1.6232,1.6232,54000.0],["1992-07-20",1.6177,1.6177,1.6123,1.6177,63000.0],["1992-07-21",1.6069,1.6123,1.6069,1.6069,215100.0],["1992-07-22",1.6069,1.634,1.6069,1.634,352800.0],["1992-07-23",1.6232,1.6232,1.6177,1.6232,963000.0],["1992-07-24",1.6232,1.6232,1.6177,1.6177,67500.0],["1992-07-27",1.6232,1.6232,1.6177,1.6232,26100.0],["1992-07-28",1.6232,1.6286,1.6232,1.6232,434700.0],["1992-07-29",1.6232,1.6286,1.6177,1.6177,1316700.0],["1992-07-30",1.6286,1.6286,1.6232,1.6232,31500.0],["1992-07-31",1.6286,1.6449,1.6286,1.6449,63900.0],["1992-08-03",1.6395,1.6503,1.6395,1.6449,38700.0],["1992-08-04",1.6449,1.6449,1.6449,1.6449,18000.0],["1992-08-05",1.6395,1.6395,1.6286,1.6286,50400.0],["1992-08-06",1.6232,1.6286,1.6232,1.6232,88200.0],["1992-08-07",1.6232,1.634,1.6232,1.6286,65700.0],["1992-08-10",1.634,1.634,1.6232,1.6286,52200.0],["1992-08-11",1.6232,1.634,1.6232,1.634,48600.0],["1992-08-12",1.6395,1.6395,1.6177,1.6177,175500.0],["1992-08-13",1.6232,1.634,1.6232,1.634,279000.0],["1992-08-14",1.6286,1.6449,1.6286,1.6449,33300.0],["1992-08-17",1.6503,1.6612,1.6503,1.6612,72000.0],["1992-08-18",1.6557,1.6829,1.6557,1.6775,72000.0],["1992-08-19",1.6829,1.6829,1.6775,1.6775,63900.0],["1992-08-20",1.6775,1.6883,1.6775,1.6829,29700.0],["1992-08-21",1.6829,1.6829,1.6829,1.6829,0.0],["1992-08-24",1.6775,1.6829,1.6775,1.6829,57600.0],["1992-08-25",1.6829,1.6829,1.672,1.672,42300.0],["1992-08-26",1.6808,1.6918,1.6808,1.6918,37800.0],["1992-08-27",1.6863,1.6973,1.6863,1.6918,49500.0],["1992-08-28",1.6863,1.6918,1.6863,1.6918,147600.0],["1992-08-31",1.6973,1.6973,1.6918,1.6918,42300.0],["1992-09-01",1.6918,1.6918,1.6863,1.6863,135000.0],["1992-09-02",1.6973,1.7138,1.6973,1.7138,288900.0],["1992-09-03",1.7303,1.7522,1.7303,1.7412,179100.0],["1992-09-04",1.7467,1.7467,1.7467,1.7467,38700.0],["1992-09-08",1.7467,1.7467,1.7412,1.7467,9000.0],["1992-09-09",1.7412,1.7467,1.7303,1.7303,971100.0],["1992-09-10",1.7303,1.7303,1.7193,1.7248,279900.0],["1992-09-11",1.7138,1.7193,1.7138,1.7193,60300.0],["1992-09-14",1.7193,1.7193,1.7193,1.7193,36000.0],["1992-09-15",1.7138,1.7138,1.7138,1.7138,513900.0],["1992-09-16",1.7028,1.7028,1.6863,1.6863,127800.0],["1992-09-17",1.6863,1.6918,1.6863,1.6918,2700.0],["1992-09-18",1.6918,1.7028,1.6918,1.6918,60300.0],["1992-09-21",1.6863,1.6918,1.6753,1.6753,180000.0],["1992-09-22",1.6753,1.6808,1.6753,1.6753,62100.0],["1992-09-23",1.6808,1.6808,1.6643,1.6643,272700.0],["1992-09-24",1.6643,1.6643,1.6424,1.6424,1352700.0],["1992-09-25",1.6369,1.6369,1.6259,1.6259,54000.0],["1992-09-28",1.6149,1.6149,1.6149,1.6149,32400.0],["1992-09-29",1.5929,1.5929,1.571,1.571,589500.0],["1992-09-30",1.571,1.571,1.516,1.516,983700.0],["1992-10-01",1.516,1.538,1.516,1.5325,2157300.0],["1992-10-02",1.5325,1.5325,1.5325,1.5325,59400.0],["1992-10-05",1.5325,1.538,1.505,1.538,476100.0],["1992-10-06",1.538,1.5435,1.538,1.5435,191700.0],["1992-10-07",1.5435,1.5435,1.5215,1.5215,1548000.0],["1992-10-08",1.5325,1.549,1.5325,1.549,822600.0],["1992-10-09",1.5545,1.56,1.538,1.538,1092600.0],["1992-10-12",1.5325,1.538,1.5325,1.538,8100.0],["1992-10-13",1.549,1.56,1.549,1.56,383400.0],["1992-10-14",1.5545,1.5545,1.5435,1.5545,491400.0],["1992-10-15",1.5435,1.5435,1.527,1.5325,1108800.0],["1992-10-16",1.5325,1.5325,1.5215,1.5325,89100.0],["1992-10-19",1.527,1.5435,1.527,1.5435,32400.0],["1992-10-20",1.549,1.5655,1.549,1.5655,413100.0],["1992-10-21",1.5655,1.5984,1.5655,1.5874,297900.0],["1992-10-22",1.5874,1.5929,1.5819,1.5819,191700.0],["1992-10-23",1.5874,1.5929,1.5819,1.5819,58500.0],["1992-10-26",1.5874,1.5984,1.5765,1.5984,287100.0],["1992-10-27",1.5984,1.6039,1.5819,1.5819,672300.0],["1992-10-28",1.5765,1.5765,1.56,1.56,34200.0],["1992-10-29",1.5655,1.5655,1.5545,1.5545,7200.0],["1992-10-30",1.5545,1.5545,1.5325,1.5325,37800.0],["1992-11-02",1.5435,1.5655,1.538,1.56,302400.0],["1992-11-03",1.56,1.56,1.549,1.5545,36900.0],["1992-11-04",1.56,1.56,1.5325,1.5325,141300.0],["1992-11-05",1.5325,1.5325,1.5215,1.527,10800.0],["1992-11-06",1.5215,1.527,1.5105,1.5105,27000.0],["1992-11-09",1.505,1.5105,1.4996,1.5105,203400.0],["1992-11-10",1.505,1.5105,1.505,1.5105,36900.0],["1992-11-11",1.5105,1.5215,1.5105,1.516,316800.0],["1992-11-12",1.538,1.5435,1.527,1.527,346500.0],["1992-11-13",1.527,1.527,1.5105,1.5105,157500.0],["1992-11-16",1.505,1.505,1.4886,1.4886,285300.0],["1992-11-17",1.4886,1.4941,1.4666,1.4666,111600.0],["1992-11-18",1.4556,1.4666,1.4501,1.4611,66600.0],["1992-11-19",1.4721,1.4831,1.4721,1.4776,59400.0],["1992-11-20",1.4886,1.505,1.4886,1.4886,124200.0],["1992-11-23",1.4886,1.505,1.4886,1.4941,226800.0],["1992-11-24",1.4863,1.503,1.4863,1.4974,114300.0],["1992-11-25",1.4863,1.4918,1.4807,1.4807,504000.0],["1992-11-27",1.4807,1.4807,1.464,1.464,189000.0],["1992-11-30",1.4473,1.4473,1.4417,1.4417,32400.0],["1992-12-01",1.4473,1.4473,1.3805,1.4028,351000.0],["1992-12-02",1.4139,1.4139,1.3972,1.3972,81000.0],["1992-12-03",1.4028,1.425,1.3972,1.425,120600.0],["1992-12-04",1.425,1.4473,1.425,1.4417,298800.0],["1992-12-07",1.4473,1.4473,1.4306,1.4306,45000.0],["1992-12-08",1.4362,1.4362,1.4195,1.4195,231300.0],["1992-12-09",1.425,1.4306,1.4195,1.425,251100.0],["1992-12-10",1.425,1.4306,1.4195,1.425,407700.0],["1992-12-11",1.4306,1.4362,1.4306,1.4362,115200.0],["1992-12-14",1.4306,1.4417,1.4306,1.4417,56700.0],["1992-12-15",1.4028,1.425,1.4028,1.425,684900.0],["1992-12-16",1.4139,1.4195,1.4083,1.4195,27900.0],["1992-12-17",1.4139,1.4195,1.4139,1.4195,10800.0],["1992-12-18",1.4139,1.425,1.4139,1.4195,389700.0],["1992-12-21",1.4195,1.4306,1.4195,1.425,335700.0],["1992-12-22",1.425,1.425,1.4139,1.4195,419400.0],["1992-12-23",1.4195,1.4362,1.4195,1.425,746100.0],["1992-12-24",1.4195,1.4195,1.4139,1.4195,26100.0],["1992-12-28",1.4083,1.4195,1.4083,1.4139,133200.0],["1992-12-29",1.4139,1.4139,1.4028,1.4028,146700.0],["1992-12-30",1.4028,1.4083,1.3972,1.4083,1372500.0],["1992-12-31",1.4139,1.4139,1.4028,1.4139,1176300.0],["1993-01-04",1.4195,1.4195,1.4139,1.4195,1275300.0],["1993-01-05",1.4195,1.4195,1.4139,1.4195,597600.0],["1993-01-06",1.4195,1.4195,1.4139,1.4139,3200400.0],["1993-01-07",1.4195,1.4195,1.4028,1.4028,1888200.0],["1993-01-08",1.4028,1.4083,1.3916,1.3972,1143900.0],["1993-01-11",1.4028,1.4195,1.4028,1.4139,558900.0],["1993-01-12",1.4139,1.4139,1.4083,1.4139,376200.0],["1993-01-13",1.4083,1.425,1.4083,1.425,490500.0],["1993-01-14",1.425,1.4306,1.425,1.4306,210600.0],["1993-01-15",1.425,1.4417,1.425,1.4362,196200.0],["1993-01-18",1.4417,1.4417,1.4306,1.4417,201600.0],["1993-01-19",1.4362,1.4362,1.425,1.4306,359100.0],["1993-01-20",1.4306,1.4362,1.425,1.4306,287100.0],["1993-01-21",1.4306,1.4306,1.4306,1.4306,240300.0],["1993-01-22",1.4417,1.4696,1.4417,1.4696,326700.0],["1993-01-25",1.4807,1.5085,1.4807,1.4974,133200.0],["1993-01-26",1.5141,1.5197,1.503,1.503,199800.0],["1993-01-27",1.5085,1.5085,1.4918,1.4918,769500.0],["1993-01-28",1.4974,1.5197,1.4974,1.5197,47700.0],["1993-01-29",1.5197,1.5197,1.503,1.503,122400.0],["1993-02-01",1.5141,1.5141,1.4974,1.4974,152100.0],["1993-02-02",1.4974,1.503,1.4918,1.503,662400.0],["1993-02-03",1.5085,1.5197,1.5085,1.5141,314100.0],["1993-02-04",1.5197,1.5197,1.4974,1.4974,317700.0],["1993-02-05",1.503,1.5141,1.503,1.5141,49500.0],["1993-02-08",1.5085,1.5364,1.5085,1.5308,1752300.0],["1993-02-09",1.5308,1.5364,1.5197,1.5308,810900.0],["1993-02-10",1.5364,1.5364,1.5308,1.5364,60300.0],["1993-02-11",1.5419,1.5586,1.5419,1.5475,363600.0],["1993-02-12",1.5364,1.5475,1.5364,1.5475,342900.0],["1993-02-16",1.5475,1.5531,1.5475,1.5475,252000.0],["1993-02-17",1.5364,1.5364,1.5197,1.5197,1728900.0],["1993-02-18",1.5197,1.5364,1.5197,1.5308,267300.0],["1993-02-19",1.5252,1.5475,1.5252,1.5475,964800.0],["1993-02-22",1.5419,1.5475,1.5419,1.5419,584100.0],["1993-02-23",1.5419,1.5475,1.5419,1.5475,187200.0],["1993-02-24",1.5475,1.5475,1.5419,1.5475,2439900.0],["1993-02-25",1.5475,1.5531,1.5475,1.5531,256500.0],["1993-02-26",1.5586,1.5642,1.5531,1.5531,100800.0],["1993-03-01",1.5419,1.5531,1.5419,1.5419,276300.0],["1993-03-02",1.5622,1.5622,1.551,1.5622,270000.0],["1993-03-03",1.5622,1.6017,1.5566,1.6017,216000.0],["1993-03-04",1.6017,1.6074,1.5792,1.5961,445500.0],["1993-03-05",1.5961,1.6017,1.5961,1.5961,199800.0],["1993-03-08",1.6017,1.6243,1.6017,1.613,990900.0],["1993-03-09",1.6243,1.6581,1.6243,1.6581,745200.0],["1993-03-10",1.6525,1.6863,1.6525,1.6863,562500.0],["1993-03-11",1.7089,1.7201,1.6976,1.6976,920700.0],["1993-03-12",1.692,1.7032,1.692,1.7032,738000.0],["1993-03-15",1.7089,1.7089,1.7032,1.7032,259200.0],["1993-03-16",1.7089,1.7089,1.692,1.692,387900.0],["1993-03-17",1.6976,1.6976,1.6863,1.6863,61200.0],["1993-03-18",1.6863,1.7032,1.6863,1.7032,17100.0],["1993-03-19",1.7032,1.7314,1.7032,1.7258,97200.0],["1993-03-22",1.7202,1.7258,1.7202,1.7258,121500.0],["1993-03-23",1.7371,1.7371,1.7145,1.7145,183600.0],["1993-03-24",1.7145,1.7201,1.7145,1.7145,166500.0],["1993-03-25",1.7201,1.7201,1.7089,1.7145,310500.0],["1993-03-26",1.7201,1.7258,1.7201,1.7201,320400.0],["1993-03-29",1.7201,1.7201,1.7145,1.7145,311400.0],["1993-03-30",1.7145,1.7145,1.7089,1.7089,368100.0],["1993-03-31",1.7145,1.7201,1.7145,1.7145,231300.0],["1993-04-01",1.7202,1.7202,1.7032,1.7032,389700.0],["1993-04-02",1.7032,1.7089,1.7032,1.7089,45000.0],["1993-04-05",1.7032,1.7258,1.6976,1.7258,74700.0],["1993-04-06",1.7371,1.7596,1.7371,1.7596,40500.0],["1993-04-07",1.7596,1.7596,1.7314,1.7371,429300.0],["1993-04-08",1.7427,1.7596,1.7371,1.7371,282600.0],["1993-04-12",1.7427,1.7427,1.7258,1.7258,558900.0],["1993-04-13",1.7371,1.7371,1.7258,1.7258,150300.0],["1993-04-14",1.7258,1.7314,1.7201,1.7201,136800.0],["1993-04-15",1.7258,1.7258,1.7201,1.7201,227700.0],["1993-04-16",1.7145,1.7258,1.7145,1.7258,13500.0],["1993-04-19",1.7371,1.754,1.7371,1.7483,366300.0],["1993-04-20",1.7427,1.7483,1.7258,1.7371,976500.0],["1993-04-21",1.7483,1.7483,1.7371,1.7371,77400.0],["1993-04-22",1.7258,1.7483,1.7258,1.7258,432900.0],["1993-04-23",1.7314,1.7427,1.7258,1.7258,83700.0],["1993-04-26",1.7258,1.7314,1.6976,1.6976,162000.0],["1993-04-27",1.7032,1.7032,1.6694,1.6694,65700.0],["1993-04-28",1.6694,1.675,1.6638,1.675,69300.0],["1993-04-29",1.6807,1.6863,1.675,1.6807,169200.0],["1993-04-30",1.6807,1.6807,1.6638,1.6694,205200.0],["1993-05-03",1.675,1.675,1.6525,1.6581,272700.0],["1993-05-04",1.6638,1.6638,1.6525,1.6581,90900.0],["1993-05-05",1.6581,1.6694,1.6525,1.6638,40500.0],["1993-05-06",1.6694,1.6863,1.6694,1.6863,18000.0],["1993-05-07",1.6807,1.7032,1.6807,1.7032,205200.0],["1993-05-10",1.7089,1.7258,1.7089,1.7201,92700.0],["1993-05-11",1.7145,1.7145,1.7032,1.7032,81000.0],["1993-05-12",1.692,1.6976,1.6863,1.6863,34200.0],["1993-05-13",1.6863,1.6976,1.6807,1.6863,51300.0],["1993-05-14",1.6863,1.692,1.6807,1.6807,169200.0],["1993-05-17",1.6807,1.6807,1.6694,1.6807,290700.0],["1993-05-18",1.6807,1.6807,1.6638,1.6638,224100.0],["1993-05-19",1.6581,1.6581,1.6525,1.6581,22500.0],["1993-05-20",1.6694,1.6694,1.6638,1.6638,321300.0],["1993-05-21",1.6694,1.6694,1.6581,1.6581,131400.0],["1993-05-24",1.6468,1.6468,1.6468,1.6468,350100.0],["1993-05-25",1.656,1.6674,1.656,1.6674,784800.0],["1993-05-26",1.6674,1.6788,1.6674,1.6788,57600.0],["1993-05-27",1.6731,1.7074,1.6731,1.7017,328500.0],["1993-05-28",1.6959,1.7016,1.6902,1.6959,359100.0],["1993-06-01",1.6959,1.7188,1.6959,1.7131,582300.0],["1993-06-02",1.7074,1.7245,1.7074,1.7131,1665900.0],["1993-06-03",1.7188,1.7245,1.7188,1.7245,602100.0],["1993-06-04",1.7188,1.7359,1.7188,1.7245,51300.0],["1993-06-07",1.7245,1.7302,1.7245,1.7302,28800.0],["1993-06-08",1.7245,1.7302,1.7188,1.7302,669600.0],["1993-06-09",1.7245,1.7473,1.7245,1.7473,646200.0],["1993-06-10",1.7473,1.7702,1.7473,1.7645,176400.0],["1993-06-11",1.753,1.753,1.7302,1.7302,89100.0],["1993-06-14",1.7416,1.753,1.7416,1.753,114300.0],["1993-06-15",1.7416,1.753,1.7302,1.7416,385200.0],["1993-06-16",1.7302,1.7302,1.7245,1.7245,137700.0],["1993-06-17",1.7245,1.7588,1.7245,1.7416,2189700.0],["1993-06-18",1.7416,1.7416,1.7245,1.7245,463500.0],["1993-06-21",1.7245,1.7245,1.7131,1.7131,325800.0],["1993-06-22",1.7131,1.7131,1.6959,1.6959,15300.0],["1993-06-23",1.7016,1.7016,1.6845,1.6959,490500.0],["1993-06-24",1.6959,1.7017,1.6902,1.7017,32400.0],["1993-06-25",1.6959,1.7016,1.6959,1.6959,34200.0],["1993-06-28",1.6845,1.7017,1.6845,1.7017,248400.0],["1993-06-29",1.7017,1.7131,1.7017,1.7017,87300.0],["1993-06-30",1.7016,1.7016,1.6959,1.6959,27900.0],["1993-07-01",1.6845,1.6845,1.6845,1.6845,27900.0],["1993-07-02",1.6902,1.7074,1.6902,1.7017,261000.0],["1993-07-06",1.6902,1.6959,1.6788,1.6788,189000.0],["1993-07-07",1.6674,1.6731,1.6274,1.6274,461700.0],["1993-07-08",1.6274,1.6274,1.616,1.616,146700.0],["1993-07-09",1.616,1.6503,1.616,1.6388,897300.0],["1993-07-12",1.6331,1.6674,1.6331,1.656,405000.0],["1993-07-13",1.656,1.6674,1.6503,1.656,473400.0],["1993-07-14",1.6388,1.6388,1.6331,1.6331,313200.0],["1993-07-15",1.6274,1.6274,1.576,1.5989,63900.0],["1993-07-16",1.576,1.5932,1.576,1.5932,292500.0],["1993-07-19",1.5989,1.5989,1.5532,1.5703,580500.0],["1993-07-20",1.576,1.5874,1.576,1.5817,356400.0],["1993-07-21",1.5703,1.5874,1.5646,1.5874,584100.0],["1993-07-22",1.5874,1.5989,1.576,1.576,684900.0],["1993-07-23",1.576,1.576,1.5646,1.576,477000.0],["1993-07-26",1.5703,1.5932,1.5703,1.5932,252900.0],["1993-07-27",1.5817,1.5989,1.5817,1.5989,45900.0],["1993-07-28",1.5874,1.5932,1.5874,1.5874,90000.0],["1993-07-29",1.5874,1.5932,1.5874,1.5874,349200.0],["1993-07-30",1.5989,1.6046,1.5932,1.5932,188100.0],["1993-08-02",1.5989,1.5989,1.5817,1.5817,491400.0],["1993-08-03",1.5932,1.5932,1.5817,1.5817,136800.0],["1993-08-04",1.5932,1.5932,1.5817,1.5817,20700.0],["1993-08-05",1.576,1.5989,1.576,1.5817,82800.0],["1993-08-06",1.5646,1.5703,1.5532,1.5646,651600.0],["1993-08-09",1.5646,1.5646,1.5589,1.5646,118800.0],["1993-08-10",1.5703,1.5817,1.5646,1.5703,115200.0],["1993-08-11",1.5646,1.5932,1.5646,1.576,88200.0],["1993-08-12",1.5817,1.6103,1.5817,1.6103,392400.0],["1993-08-13",1.6217,1.6217,1.616,1.616,191700.0],["1993-08-16",1.6274,1.6274,1.616,1.616,86400.0],["1993-08-17",1.6103,1.6217,1.6103,1.616,213300.0],["1993-08-18",1.616,1.656,1.616,1.6445,1028700.0],["1993-08-19",1.656,1.6788,1.6503,1.6788,946800.0],["1993-08-20",1.6845,1.7074,1.6788,1.6959,435600.0],["1993-08-23",1.6959,1.7074,1.6959,1.6959,532800.0],["1993-08-24",1.7016,1.7416,1.7016,1.7302,527400.0],["1993-08-25",1.7359,1.7416,1.7245,1.7302,207900.0],["1993-08-26",1.7452,1.7683,1.7452,1.7568,264600.0],["1993-08-27",1.7568,1.7568,1.7337,1.7337,483300.0],["1993-08-30",1.7452,1.7626,1.7452,1.7568,206100.0],["1993-08-31",1.7452,1.7683,1.7452,1.7568,1939500.0],["1993-09-01",1.7568,1.7568,1.7394,1.7394,2005200.0],["1993-09-02",1.7394,1.7452,1.7337,1.7394,773100.0],["1993-09-03",1.7394,1.7394,1.7221,1.7337,435600.0],["1993-09-07",1.7394,1.7394,1.6932,1.699,372600.0],["1993-09-08",1.699,1.7106,1.6759,1.6874,743400.0],["1993-09-09",1.6874,1.6874,1.6701,1.6701,248400.0],["1993-09-10",1.6759,1.6817,1.6643,1.6643,732600.0],["1993-09-13",1.6643,1.6643,1.6528,1.6585,657000.0],["1993-09-14",1.6528,1.6643,1.647,1.6643,1330200.0],["1993-09-15",1.6817,1.6874,1.6759,1.6817,648000.0],["1993-09-16",1.6817,1.6817,1.6701,1.6701,110700.0],["1993-09-17",1.6643,1.6643,1.6528,1.6585,360900.0],["1993-09-20",1.6585,1.6585,1.647,1.647,99900.0],["1993-09-21",1.6412,1.6528,1.6181,1.6239,706500.0],["1993-09-22",1.6123,1.6239,1.6065,1.6239,208800.0],["1993-09-23",1.6181,1.6296,1.6065,1.6065,714600.0],["1993-09-24",1.6123,1.6181,1.6123,1.6123,314100.0],["1993-09-27",1.6239,1.647,1.6239,1.6354,243900.0],["1993-09-28",1.6354,1.6412,1.6296,1.6296,54900.0],["1993-09-29",1.6296,1.6354,1.6181,1.6296,637200.0],["1993-09-30",1.6354,1.6643,1.6354,1.6643,728100.0],["1993-10-01",1.6759,1.7163,1.6759,1.7106,1006200.0],["1993-10-04",1.7106,1.7106,1.6932,1.699,234000.0],["1993-10-05",1.699,1.7048,1.6874,1.6874,754200.0],["1993-10-06",1.6874,1.6932,1.6874,1.6874,374400.0],["1993-10-07",1.6932,1.6932,1.6817,1.6874,513900.0],["1993-10-08",1.6874,1.6874,1.6759,1.6817,411300.0],["1993-10-11",1.6932,1.6932,1.6817,1.6874,94500.0],["1993-10-12",1.6874,1.7221,1.6874,1.7221,207900.0],["1993-10-13",1.7221,1.7221,1.7106,1.7221,68400.0],["1993-10-14",1.7163,1.7279,1.7106,1.7279,892800.0],["1993-10-15",1.7337,1.7337,1.7279,1.7337,692100.0],["1993-10-18",1.7337,1.7337,1.7279,1.7337,198000.0],["1993-10-19",1.7337,1.7337,1.7279,1.7337,104400.0],["1993-10-20",1.7337,1.7337,1.699,1.7048,1392300.0],["1993-10-21",1.7106,1.7279,1.7048,1.7221,432000.0],["1993-10-22",1.7221,1.7337,1.7221,1.7279,320400.0],["1993-10-25",1.7163,1.7163,1.6874,1.699,727200.0],["1993-10-26",1.6874,1.6874,1.6701,1.6874,534600.0],["1993-10-27",1.6874,1.6932,1.6874,1.6932,609300.0],["1993-10-28",1.699,1.7048,1.6932,1.699,149400.0],["1993-10-29",1.7048,1.7106,1.699,1.7106,684900.0],["1993-11-01",1.7163,1.7394,1.7163,1.7394,361800.0],["1993-11-02",1.751,1.751,1.7394,1.751,1069200.0],["1993-11-03",1.7452,1.7799,1.7452,1.7683,586800.0],["1993-11-04",1.7626,1.7683,1.751,1.751,106200.0],["1993-11-05",1.751,1.751,1.7279,1.7394,146700.0],["1993-11-08",1.7279,1.7337,1.7221,1.7279,128700.0],["1993-11-09",1.7279,1.7279,1.7106,1.7106,31500.0],["1993-11-10",1.7106,1.7106,1.6932,1.6932,261000.0],["1993-11-11",1.6932,1.6932,1.6817,1.6817,90900.0],["1993-11-12",1.6874,1.6874,1.6759,1.6874,2061900.0],["1993-11-15",1.699,1.699,1.6643,1.6643,127800.0],["1993-11-16",1.6701,1.6701,1.6296,1.6296,357300.0],["1993-11-17",1.6354,1.647,1.6354,1.647,215100.0],["1993-11-18",1.647,1.647,1.6296,1.6296,203400.0],["1993-11-19",1.6296,1.6354,1.6239,1.6296,270900.0],["1993-11-22",1.6296,1.6296,1.6065,1.6123,345600.0],["1993-11-23",1.6065,1.6123,1.595,1.595,745200.0],["1993-11-24",1.5985,1.6043,1.5926,1.6043,276300.0],["1993-11-26",1.5926,1.5926,1.5868,1.5926,114300.0],["1993-11-29",1.5809,1.5868,1.5692,1.5751,363600.0],["1993-11-30",1.5868,1.5926,1.5751,1.5751,619200.0],["1993-12-01",1.5868,1.5926,1.5692,1.5926,658800.0],["1993-12-02",1.5868,1.6102,1.5868,1.6102,600300.0],["1993-12-03",1.6043,1.6102,1.5926,1.5985,369000.0],["1993-12-06",1.5926,1.6102,1.5926,1.6102,41400.0],["1993-12-07",1.6102,1.6161,1.6043,1.6102,57600.0],["1993-12-08",1.6102,1.6102,1.5809,1.5926,125100.0],["1993-12-09",1.5809,1.5926,1.5341,1.5926,85500.0],["1993-12-10",1.5926,1.5926,1.5751,1.5809,63000.0],["1993-12-13",1.5751,1.5809,1.5751,1.5809,72000.0],["1993-12-14",1.5809,1.5809,1.5692,1.5751,280800.0],["1993-12-15",1.5809,1.5809,1.5516,1.5516,94500.0],["1993-12-16",1.5458,1.5575,1.5458,1.5575,89100.0],["1993-12-17",1.5516,1.5575,1.5516,1.5575,128700.0],["1993-12-20",1.5575,1.5634,1.5399,1.5634,312300.0],["1993-12-21",1.5692,1.5692,1.5575,1.5634,108000.0],["1993-12-22",1.5751,1.5751,1.5516,1.5692,1044900.0],["1993-12-23",1.5751,1.5751,1.5692,1.5751,149400.0],["1993-12-27",1.5809,1.5809,1.5516,1.5634,242100.0],["1993-12-28",1.5692,1.5926,1.5692,1.5926,670500.0],["1993-12-29",1.5926,1.5926,1.5751,1.5751,246600.0],["1993-12-30",1.5692,1.5809,1.5575,1.5634,486900.0],["1993-12-31",1.5575,1.5868,1.5516,1.5868,468000.0],["1994-01-03",1.5926,1.6043,1.5868,1.6043,231300.0],["1994-01-04",1.6043,1.6102,1.5985,1.6102,111600.0],["1994-01-05",1.6043,1.6161,1.5985,1.6043,996300.0],["1994-01-06",1.6161,1.6219,1.5985,1.6043,536400.0],["1994-01-07",1.6102,1.6219,1.5985,1.6219,267300.0],["1994-01-10",1.6278,1.6278,1.6219,1.6219,67500.0],["1994-01-11",1.6219,1.6336,1.6219,1.6336,1193400.0],["1994-01-12",1.6453,1.6453,1.6336,1.6453,1735200.0],["1994-01-13",1.6395,1.6512,1.6336,1.6512,483300.0],["1994-01-14",1.6512,1.657,1.6512,1.6512,461700.0],["1994-01-17",1.657,1.657,1.6395,1.6453,64800.0],["1994-01-18",1.6395,1.6512,1.6395,1.6395,169200.0],["1994-01-19",1.6453,1.657,1.6453,1.6512,543600.0],["1994-01-20",1.657,1.6863,1.657,1.6863,137700.0],["1994-01-21",1.6863,1.6863,1.6746,1.6805,89100.0],["1994-01-24",1.6688,1.6688,1.6629,1.6688,49500.0],["1994-01-25",1.6688,1.6688,1.6336,1.6395,99000.0],["1994-01-26",1.6395,1.6453,1.6278,1.6395,63900.0],["1994-01-27",1.657,1.6629,1.6512,1.6629,369000.0],["1994-01-28",1.6512,1.6512,1.6161,1.6453,51300.0],["1994-01-31",1.6512,1.6512,1.6278,1.6336,339300.0],["1994-02-01",1.6395,1.6688,1.6336,1.6688,287100.0],["1994-02-02",1.6746,1.6746,1.6629,1.6746,620100.0],["1994-02-03",1.6746,1.6746,1.6629,1.6688,195300.0],["1994-02-04",1.6688,1.6688,1.6278,1.6278,197100.0],["1994-02-07",1.6278,1.6336,1.6043,1.6336,95400.0],["1994-02-08",1.6336,1.6336,1.6219,1.6278,102600.0],["1994-02-09",1.6219,1.6219,1.6102,1.6219,114300.0],["1994-02-10",1.6219,1.6219,1.6102,1.6219,97200.0],["1994-02-11",1.6161,1.6219,1.5985,1.6043,406800.0],["1994-02-14",1.5868,1.5868,1.5751,1.5809,696600.0],["1994-02-15",1.5809,1.5809,1.5575,1.5692,391500.0],["1994-02-16",1.5634,1.5751,1.5634,1.5634,912600.0],["1994-02-17",1.5751,1.5868,1.5692,1.5751,528300.0],["1994-02-18",1.5868,1.5868,1.5751,1.5751,123300.0],["1994-02-22",1.5809,1.6102,1.5809,1.6102,417600.0],["1994-02-23",1.6219,1.6278,1.6043,1.6161,1309500.0],["1994-02-24",1.6102,1.6161,1.5985,1.6102,782100.0],["1994-02-25",1.6102,1.6336,1.6043,1.6278,763200.0],["1994-02-28",1.6432,1.6491,1.6373,1.6432,504000.0],["1994-03-01",1.6491,1.6491,1.6254,1.6373,400500.0],["1994-03-02",1.6313,1.6313,1.6135,1.6254,552600.0],["1994-03-03",1.6254,1.6313,1.6254,1.6254,189900.0],["1994-03-04",1.6313,1.6313,1.6195,1.6254,289800.0],["1994-03-07",1.6254,1.6254,1.6195,1.6254,41400.0],["1994-03-08",1.6254,1.6313,1.6195,1.6254,146700.0],["1994-03-09",1.6254,1.6313,1.6254,1.6254,37800.0],["1994-03-10",1.6254,1.6254,1.6076,1.6195,299700.0],["1994-03-11",1.6135,1.6135,1.6076,1.6135,162900.0],["1994-03-14",1.6135,1.6135,1.6076,1.6135,65700.0],["1994-03-15",1.6135,1.6135,1.6017,1.6017,31500.0],["1994-03-16",1.6017,1.6076,1.6017,1.6076,72000.0],["1994-03-17",1.6135,1.6195,1.6017,1.6195,116100.0],["1994-03-18",1.6135,1.6135,1.6017,1.6076,85500.0],["1994-03-21",1.6017,1.6135,1.6017,1.6135,179100.0],["1994-03-22",1.6076,1.6313,1.6076,1.6313,377100.0],["1994-03-23",1.6373,1.6669,1.6373,1.661,103500.0],["1994-03-24",1.6551,1.6728,1.6432,1.6491,207000.0],["1994-03-25",1.6432,1.661,1.6195,1.6373,527400.0],["1994-03-28",1.6313,1.6313,1.5957,1.6076,336600.0],["1994-03-29",1.6017,1.6017,1.572,1.5839,249300.0],["1994-03-30",1.5839,1.5839,1.5601,1.5601,87300.0],["1994-03-31",1.5601,1.5601,1.5305,1.5423,518400.0],["1994-04-04",1.5245,1.5305,1.483,1.4949,194400.0],["1994-04-05",1.5008,1.5245,1.4949,1.4949,574200.0],["1994-04-06",1.5008,1.5008,1.489,1.4949,186300.0],["1994-04-07",1.5068,1.5245,1.5008,1.5186,307800.0],["1994-04-08",1.5305,1.5483,1.5245,1.5483,218700.0],["1994-04-11",1.5483,1.5661,1.5483,1.5601,607500.0],["1994-04-12",1.5542,1.5661,1.5483,1.5601,97200.0],["1994-04-13",1.5601,1.5661,1.5542,1.5601,122400.0],["1994-04-14",1.5661,1.6017,1.5661,1.5839,691200.0],["1994-04-15",1.5839,1.6135,1.5839,1.6135,907200.0],["1994-04-18",1.6076,1.6195,1.5957,1.6017,572400.0],["1994-04-19",1.6017,1.6135,1.6017,1.6076,495000.0],["1994-04-20",1.6432,1.6432,1.6254,1.6254,1070100.0],["1994-04-21",1.6313,1.6373,1.6254,1.6313,198000.0],["1994-04-22",1.6432,1.6432,1.6313,1.6373,673200.0],["1994-04-25",1.6373,1.661,1.6373,1.661,1036800.0],["1994-04-26",1.7064,1.7064,1.6804,1.6804,181800.0],["1994-04-28",1.6869,1.6869,1.6415,1.648,767700.0],["1994-04-29",1.648,1.648,1.6285,1.6415,302400.0],["1994-05-02",1.648,1.661,1.6415,1.648,1559700.0],["1994-05-03",1.648,1.648,1.6221,1.6221,652500.0],["1994-05-04",1.6221,1.6221,1.6091,1.6156,324900.0],["1994-05-05",1.6221,1.6221,1.6026,1.6026,748800.0],["1994-05-06",1.5961,1.5961,1.5701,1.5961,295200.0],["1994-05-09",1.6026,1.6026,1.5701,1.5701,1188900.0],["1994-05-10",1.5831,1.5896,1.5831,1.5896,483300.0],["1994-05-11",1.5896,1.5896,1.5701,1.5766,95400.0],["1994-05-12",1.5701,1.5766,1.5637,1.5701,2250000.0],["1994-05-13",1.5766,1.5896,1.5766,1.5831,1054800.0],["1994-05-16",1.5896,1.5961,1.5831,1.5896,1406700.0],["1994-05-17",1.5896,1.5896,1.5766,1.5831,216000.0],["1994-05-18",1.5831,1.5856,1.5766,1.5831,1224000.0],["1994-05-19",1.5766,1.5831,1.5701,1.5766,517500.0],["1994-05-20",1.5831,1.5831,1.5572,1.5701,802800.0],["1994-05-23",1.5701,1.6026,1.5701,1.5831,359100.0],["1994-05-24",1.5896,1.5896,1.5766,1.5766,1130400.0],["1994-05-25",1.5766,1.5766,1.5572,1.5637,675900.0],["1994-05-26",1.5637,1.5701,1.5572,1.5637,267300.0],["1994-05-27",1.5808,1.594,1.5742,1.594,926100.0],["1994-05-31",1.594,1.6269,1.594,1.6203,162000.0],["1994-06-01",1.6137,1.6203,1.594,1.6137,474300.0],["1994-06-02",1.6071,1.6335,1.6071,1.6335,767700.0],["1994-06-03",1.6203,1.6335,1.6203,1.6335,666000.0],["1994-06-06",1.6203,1.6401,1.6203,1.6335,545400.0],["1994-06-07",1.6467,1.6467,1.6269,1.6335,394200.0],["1994-06-08",1.6401,1.6401,1.6005,1.6071,432000.0],["1994-06-09",1.6137,1.6137,1.6005,1.6137,358200.0],["1994-06-10",1.6137,1.6203,1.6071,1.6137,321300.0],["1994-06-13",1.6137,1.6137,1.594,1.6005,305100.0],["1994-06-14",1.6005,1.6005,1.594,1.6005,50400.0],["1994-06-15",1.594,1.594,1.561,1.5808,447300.0],["1994-06-16",1.5742,1.5808,1.5544,1.5742,513900.0],["1994-06-17",1.5808,1.5808,1.5742,1.5742,189000.0],["1994-06-20",1.5676,1.5676,1.5544,1.5676,253800.0],["1994-06-21",1.5676,1.5676,1.5281,1.5347,384300.0],["1994-06-22",1.5413,1.561,1.5413,1.561,321300.0],["1994-06-23",1.5544,1.5544,1.5413,1.5479,404100.0],["1994-06-24",1.5347,1.5479,1.5347,1.5347,112500.0],["1994-06-27",1.5413,1.5479,1.5281,1.5479,316800.0],["1994-06-28",1.5413,1.5544,1.5347,1.5479,514800.0],["1994-06-29",1.5479,1.5479,1.5347,1.5347,531900.0],["1994-06-30",1.5413,1.5479,1.5413,1.5413,63000.0],["1994-07-01",1.5413,1.5479,1.5347,1.5479,166500.0],["1994-07-05",1.5544,1.561,1.5479,1.5479,609300.0],["1994-07-06",1.5544,1.5544,1.5479,1.5479,557100.0],["1994-07-07",1.5544,1.5874,1.5479,1.5808,1945800.0],["1994-07-08",1.5808,1.5808,1.5676,1.5742,315900.0],["1994-07-11",1.5742,1.5964,1.5676,1.5808,558000.0],["1994-07-12",1.5808,1.594,1.5808,1.5874,1432800.0],["1994-07-13",1.5874,1.5874,1.5808,1.5874,1009800.0],["1994-07-14",1.5874,1.5874,1.5544,1.5544,808200.0],["1994-07-15",1.5544,1.5544,1.5413,1.5544,704700.0],["1994-07-18",1.561,1.561,1.5479,1.5479,656100.0],["1994-07-19",1.5479,1.5676,1.5413,1.5676,2453400.0],["1994-07-20",1.5742,1.5742,1.561,1.5676,497700.0],["1994-07-21",1.5676,1.594,1.5544,1.561,1416600.0],["1994-07-22",1.5544,1.594,1.5544,1.594,722700.0],["1994-07-25",1.5874,1.6071,1.5808,1.5808,360900.0],["1994-07-26",1.5874,1.594,1.5676,1.5742,228600.0],["1994-07-27",1.5676,1.5701,1.5544,1.5544,357300.0],["1994-07-28",1.5544,1.5742,1.5544,1.5676,386100.0],["1994-07-29",1.5742,1.5808,1.5676,1.5808,445500.0],["1994-08-01",1.5742,1.5808,1.5742,1.5742,216000.0],["1994-08-02",1.5742,1.5808,1.5676,1.5676,960300.0],["1994-08-03",1.5808,1.594,1.5808,1.5874,314100.0],["1994-08-04",1.594,1.6005,1.5808,1.5874,222300.0],["1994-08-05",1.5808,1.5808,1.561,1.561,839700.0],["1994-08-08",1.5676,1.5742,1.561,1.5676,426600.0],["1994-08-09",1.5742,1.594,1.5742,1.594,171000.0],["1994-08-10",1.594,1.594,1.5742,1.5808,1026000.0],["1994-08-11",1.5874,1.5874,1.5742,1.5808,215100.0],["1994-08-12",1.5808,1.5808,1.5742,1.5742,166500.0],["1994-08-15",1.5808,1.5808,1.5742,1.5742,143100.0],["1994-08-16",1.5742,1.5742,1.5676,1.5742,63900.0],["1994-08-17",1.5808,1.5808,1.5676,1.5742,422100.0],["1994-08-18",1.5742,1.5742,1.5676,1.5742,116100.0],["1994-08-19",1.5676,1.5742,1.561,1.5742,351900.0],["1994-08-22",1.5676,1.5808,1.5676,1.5742,368100.0],["1994-08-23",1.5676,1.6005,1.5676,1.594,149400.0],["1994-08-24",1.6005,1.6203,1.594,1.6137,429300.0],["1994-08-25",1.6137,1.6137,1.6071,1.6137,506700.0],["1994-08-26",1.6203,1.6269,1.6203,1.6269,126000.0],["1994-08-29",1.6242,1.671,1.6242,1.6576,182700.0],["1994-08-30",1.651,1.6643,1.651,1.6643,468000.0],["1994-08-31",1.671,1.671,1.651,1.6576,92700.0],["1994-09-01",1.6643,1.6777,1.6576,1.671,239400.0],["1994-09-02",1.6844,1.6911,1.671,1.6844,819900.0],["1994-09-06",1.6844,1.7044,1.6777,1.7044,279000.0],["1994-09-07",1.7178,1.7178,1.7044,1.7111,318600.0],["1994-09-08",1.7178,1.7312,1.7044,1.7245,882900.0],["1994-09-09",1.7178,1.7245,1.7178,1.7245,369900.0],["1994-09-12",1.7245,1.7245,1.7178,1.7245,173700.0],["1994-09-13",1.7178,1.7445,1.7178,1.7378,520200.0],["1994-09-14",1.7378,1.7445,1.7245,1.7312,853200.0],["1994-09-15",1.7312,1.7445,1.7312,1.7445,426600.0],["1994-09-16",1.7445,1.7646,1.7445,1.7579,491400.0],["1994-09-19",1.7646,1.7713,1.7512,1.7713,124200.0],["1994-09-20",1.7646,1.7713,1.7445,1.7445,498600.0],["1994-09-21",1.7445,1.7512,1.7312,1.7378,587700.0],["1994-09-22",1.7378,1.7378,1.7044,1.7111,356400.0],["1994-09-23",1.7111,1.7245,1.7111,1.7245,428400.0],["1994-09-26",1.7245,1.7312,1.7111,1.7111,118800.0],["1994-09-27",1.7178,1.7178,1.6977,1.7111,205200.0],["1994-09-28",1.7111,1.7245,1.6977,1.7111,242100.0],["1994-09-29",1.7111,1.7111,1.6977,1.6977,233100.0],["1994-09-30",1.6977,1.7245,1.6977,1.7178,536400.0],["1994-10-03",1.7178,1.7579,1.7178,1.7512,1093500.0],["1994-10-04",1.7579,1.798,1.7445,1.7445,1486800.0],["1994-10-05",1.7445,1.7846,1.7312,1.7846,533700.0],["1994-10-06",1.7846,1.8314,1.7779,1.8247,1861200.0],["1994-10-07",1.8181,1.8715,1.8181,1.8582,2974500.0],["1994-10-10",1.8582,1.8648,1.8448,1.8448,357300.0],["1994-10-11",1.8448,1.8515,1.8314,1.8381,1577700.0],["1994-10-12",1.8381,1.8381,1.8247,1.8381,915300.0],["1994-10-13",1.8381,1.8448,1.8247,1.8314,474300.0],["1994-10-14",1.8247,1.8247,1.8114,1.8247,407700.0],["1994-10-17",1.8247,1.8381,1.8181,1.8381,300600.0],["1994-10-18",1.8314,1.8314,1.8114,1.8114,1478700.0],["1994-10-19",1.8181,1.8181,1.798,1.8047,1879200.0],["1994-10-20",1.8114,1.8381,1.8047,1.8381,3150900.0],["1994-10-21",1.8247,1.8247,1.8114,1.8181,1486800.0],["1994-10-24",1.8114,1.8181,1.8114,1.8114,1026000.0],["1994-10-25",1.798,1.8114,1.798,1.8114,1528200.0],["1994-10-26",1.8114,1.8247,1.8114,1.8181,1632600.0],["1994-10-27",1.8247,1.8715,1.8247,1.8648,1881900.0],["1994-10-28",1.8582,1.8983,1.8582,1.8916,3353400.0],["1994-10-31",1.8983,1.9183,1.8849,1.9183,2569500.0],["1994-11-01",1.9049,1.9116,1.8916,1.8983,814500.0],["1994-11-02",1.8983,1.9049,1.8849,1.8983,1319400.0],["1994-11-03",1.8916,1.9049,1.8916,1.8916,744300.0],["1994-11-04",1.8916,1.8983,1.8782,1.8782,534600.0],["1994-11-07",1.8715,1.8916,1.8715,1.8916,624600.0],["1994-11-08",1.8916,1.8983,1.8916,1.8916,175500.0],["1994-11-09",1.8983,1.9183,1.8916,1.9183,708300.0],["1994-11-10",1.9183,1.9183,1.9049,1.9049,2174400.0],["1994-11-11",1.8916,1.8983,1.8715,1.8715,1174500.0],["1994-11-14",1.8782,1.8782,1.8515,1.8515,306900.0],["1994-11-15",1.8381,1.8515,1.8314,1.8314,828900.0],["1994-11-16",1.8181,1.8448,1.8181,1.8381,721800.0],["1994-11-17",1.8381,1.8448,1.8314,1.8381,747000.0],["1994-11-18",1.8314,1.8381,1.8181,1.8181,378900.0],["1994-11-21",1.8181,1.8247,1.8047,1.8047,526500.0],["1994-11-22",1.8047,1.8114,1.798,1.8114,244800.0],["1994-11-23",1.8114,1.8114,1.798,1.798,1292400.0],["1994-11-25",1.8114,1.8114,1.8047,1.8114,154800.0],["1994-11-28",1.8154,1.8222,1.7951,1.7951,1491300.0],["1994-11-29",1.8019,1.8019,1.7883,1.8019,990900.0],["1994-11-30",1.7951,1.8087,1.7951,1.8019,233100.0],["1994-12-01",1.8087,1.8425,1.8087,1.829,2095200.0],["1994-12-02",1.8154,1.829,1.8154,1.829,1573200.0],["1994-12-05",1.829,1.829,1.8154,1.8154,1466100.0],["1994-12-06",1.8154,1.8154,1.7883,1.7951,367200.0],["1994-12-07",1.7883,1.7951,1.7748,1.7816,444600.0],["1994-12-08",1.7748,1.7748,1.7477,1.7545,738900.0],["1994-12-09",1.7545,1.7545,1.7341,1.7409,441000.0],["1994-12-12",1.7409,1.7409,1.7206,1.7341,540000.0],["1994-12-13",1.7341,1.7409,1.7274,1.7341,36900.0],["1994-12-14",1.7341,1.7409,1.7274,1.7341,1119600.0],["1994-12-15",1.7477,1.7477,1.7341,1.7477,247500.0],["1994-12-16",1.7612,1.7612,1.7409,1.7477,215100.0],["1994-12-19",1.7409,1.7545,1.7409,1.7545,728100.0],["1994-12-20",1.7612,1.768,1.7612,1.7612,394200.0],["1994-12-21",1.7612,1.7883,1.7612,1.7816,1342800.0],["1994-12-22",1.7816,1.7951,1.768,1.7883,2464200.0],["1994-12-23",1.7883,1.8019,1.7883,1.8019,408600.0],["1994-12-27",1.8019,1.8019,1.7883,1.8019,144900.0],["1994-12-28",1.8019,1.8019,1.7883,1.7951,586800.0],["1994-12-29",1.7883,1.7883,1.7816,1.7883,117000.0],["1994-12-30",1.7951,1.7951,1.7883,1.7883,189000.0],["1995-01-03",1.7883,1.7951,1.7816,1.7816,62100.0],["1995-01-04",1.7748,1.7883,1.768,1.7883,443700.0],["1995-01-05",1.7883,1.7883,1.7816,1.7883,344700.0],["1995-01-06",1.7816,1.7883,1.7612,1.768,590400.0],["1995-01-09",1.768,1.768,1.7409,1.7477,669600.0],["1995-01-10",1.7477,1.7612,1.7477,1.7612,1026900.0],["1995-01-11",1.768,1.768,1.7545,1.7545,190800.0],["1995-01-12",1.7612,1.7612,1.7545,1.7612,975600.0],["1995-01-13",1.7545,1.768,1.7341,1.7477,1599300.0],["1995-01-16",1.7409,1.7545,1.7409,1.7477,296100.0],["1995-01-17",1.7477,1.7545,1.7409,1.7477,699300.0],["1995-01-18",1.7477,1.7477,1.7341,1.7477,1930500.0],["1995-01-19",1.7545,1.7612,1.7477,1.7477,1203300.0],["1995-01-20",1.7477,1.7816,1.7477,1.7748,999900.0],["1995-01-23",1.7816,1.7883,1.7612,1.7883,1769400.0],["1995-01-24",1.7951,1.7951,1.7748,1.7816,1405800.0],["1995-01-25",1.7748,1.8154,1.7748,1.8087,876600.0],["1995-01-26",1.8154,1.8154,1.7951,1.8087,276300.0],["1995-01-27",1.8019,1.8019,1.7883,1.7883,531000.0],["1995-01-30",1.7951,1.7951,1.7748,1.7816,299700.0],["1995-01-31",1.7748,1.7883,1.7748,1.7816,329400.0],["1995-02-01",1.7883,1.7951,1.7883,1.7883,278100.0],["1995-02-02",1.7883,1.7951,1.7816,1.7951,378900.0],["1995-02-03",1.7951,1.8019,1.7883,1.7951,320400.0],["1995-02-06",1.8087,1.8087,1.8019,1.8019,342000.0],["1995-02-07",1.8087,1.8087,1.7951,1.8019,196200.0],["1995-02-08",1.8019,1.8019,1.7951,1.8019,44100.0],["1995-02-09",1.7951,1.8019,1.7816,1.7951,140400.0],["1995-02-10",1.7883,1.7883,1.7816,1.7816,167400.0],["1995-02-13",1.7883,1.7883,1.768,1.7748,535500.0],["1995-02-14",1.7816,1.7816,1.7748,1.7816,315900.0],["1995-02-15",1.7748,1.7951,1.7748,1.7883,1537200.0],["1995-02-16",1.7883,1.7951,1.768,1.768,504900.0],["1995-02-17",1.7748,1.7816,1.768,1.7816,242100.0],["1995-02-21",1.7816,1.7951,1.7816,1.7951,181800.0],["1995-02-22",1.8019,1.8154,1.8019,1.8087,1528200.0],["1995-02-23",1.8087,1.8222,1.8087,1.8154,218700.0],["1995-02-24",1.8019,1.8087,1.7951,1.8019,172800.0],["1995-02-27",1.8019,1.8154,1.7883,1.8154,558000.0],["1995-02-28",1.8154,1.8425,1.8154,1.8358,229500.0],["1995-03-01",1.8425,1.8425,1.8154,1.8154,1314900.0],["1995-03-02",1.8087,1.8087,1.7748,1.7951,508500.0],["1995-03-03",1.8019,1.8087,1.7951,1.7951,81000.0],["1995-03-06",1.813,1.8336,1.813,1.8198,488700.0],["1995-03-07",1.8267,1.8404,1.8198,1.8404,295200.0],["1995-03-08",1.8542,1.8816,1.8473,1.8748,513900.0],["1995-03-09",1.8748,1.8954,1.8748,1.8885,3078900.0],["1995-03-10",1.9022,1.9022,1.8885,1.8885,118800.0],["1995-03-13",1.9022,1.9091,1.8885,1.9091,276300.0],["1995-03-14",1.916,1.916,1.9022,1.916,287100.0],["1995-03-15",1.9228,1.9366,1.9228,1.9297,444600.0],["1995-03-16",1.9228,1.9228,1.9022,1.9091,143100.0],["1995-03-17",1.9022,1.9228,1.8816,1.9091,889200.0],["1995-03-20",1.9228,1.9366,1.9228,1.9366,418500.0],["1995-03-21",1.9297,1.9503,1.9297,1.9366,564300.0],["1995-03-22",1.9366,1.9503,1.9297,1.9297,209700.0],["1995-03-23",1.9228,1.9434,1.9228,1.9434,565200.0],["1995-03-24",1.9434,1.9572,1.9297,1.9503,402300.0],["1995-03-27",1.9503,1.9709,1.9503,1.9641,623700.0],["1995-03-28",1.9709,1.9709,1.9503,1.9572,1659600.0],["1995-03-29",1.9503,1.9778,1.9503,1.9778,474300.0],["1995-03-30",1.9778,1.9984,1.9778,1.9847,1176300.0],["1995-03-31",1.9709,1.9709,1.9503,1.9572,279000.0],["1995-04-03",1.9434,1.9572,1.9434,1.9503,729000.0],["1995-04-04",1.9572,1.9709,1.9572,1.9641,303300.0],["1995-04-05",1.9709,1.9847,1.964,1.9709,1372500.0],["1995-04-06",1.964,1.9915,1.964,1.9915,1037700.0],["1995-04-07",1.9847,1.9915,1.9709,1.9778,1398600.0],["1995-04-10",1.964,1.9984,1.964,1.9915,252900.0],["1995-04-11",1.9984,1.9984,1.9434,1.9503,832500.0],["1995-04-12",1.964,1.9709,1.9572,1.9572,2086200.0],["1995-04-13",1.9503,1.9572,1.9503,1.9572,726300.0],["1995-04-17",1.9572,1.964,1.9572,1.9572,340200.0],["1995-04-18",1.9572,1.9572,1.9366,1.9503,331200.0],["1995-04-19",1.9503,1.9572,1.9434,1.9503,603000.0],["1995-04-20",1.9572,1.9572,1.9434,1.9503,3845700.0],["1995-04-21",1.9572,1.9572,1.9366,1.9434,2533500.0],["1995-04-24",1.9366,1.964,1.9297,1.9572,722700.0],["1995-04-25",1.9572,1.9709,1.9572,1.9709,1230300.0],["1995-04-26",1.9641,1.9709,1.9572,1.9641,495900.0],["1995-04-27",1.9572,1.9641,1.9572,1.9641,767700.0],["1995-04-28",1.9641,1.9641,1.9503,1.9641,666900.0],["1995-05-01",1.964,2.019,1.964,2.019,4554000.0],["1995-05-02",2.019,2.0259,1.9984,1.9984,669600.0],["1995-05-03",1.9984,2.0053,1.9847,1.9915,523800.0],["1995-05-04",1.9984,2.019,1.9847,2.0121,1448100.0],["1995-05-05",2.0259,2.0327,2.019,2.0327,686700.0],["1995-05-08",2.0327,2.0327,2.0121,2.0121,588600.0],["1995-05-09",2.019,2.0259,2.0121,2.0259,268200.0],["1995-05-10",2.0259,2.0327,2.0121,2.0259,719100.0],["1995-05-11",2.019,2.0465,2.019,2.0396,1075500.0],["1995-05-12",2.0396,2.0533,2.0396,2.0533,831600.0],["1995-05-15",2.0671,2.0739,2.0465,2.0739,1668600.0],["1995-05-16",2.0877,2.1014,2.0739,2.1014,2440800.0],["1995-05-17",2.1014,2.1014,2.0808,2.0877,1761300.0],["1995-05-18",2.0877,2.0877,2.0739,2.0739,594900.0],["1995-05-19",2.0739,2.0739,2.0602,2.0739,607500.0],["1995-05-22",2.0739,2.0808,2.0671,2.0808,382500.0],["1995-05-23",2.0739,2.122,2.0739,2.1083,1143900.0],["1995-05-24",2.1083,2.122,2.0739,2.0808,833400.0],["1995-05-25",2.0877,2.0945,2.0739,2.0877,2274300.0],["1995-05-26",2.0945,2.1014,2.0877,2.0945,1170900.0],["1995-05-30",2.1126,2.1682,2.1126,2.1612,2474100.0],["1995-05-31",2.1612,2.1682,2.1543,2.1612,1188000.0],["1995-06-01",2.1612,2.1612,2.1473,2.1473,368100.0],["1995-06-02",2.1404,2.1404,2.1265,2.1334,353700.0],["1995-06-05",2.1334,2.1334,2.1265,2.1334,795600.0],["1995-06-06",2.1265,2.1334,2.1195,2.1195,875700.0],["1995-06-07",2.1126,2.1195,2.1126,2.1126,524700.0],["1995-06-08",2.1126,2.1265,2.1056,2.1265,456300.0],["1995-06-09",2.1195,2.1195,2.1056,2.1056,410400.0],["1995-06-12",2.1056,2.1195,2.1056,2.1056,297900.0],["1995-06-13",2.1056,2.1195,2.0917,2.0987,288000.0],["1995-06-14",2.0987,2.0987,2.0848,2.0917,452700.0],["1995-06-15",2.0987,2.1056,2.0987,2.0987,277200.0],["1995-06-16",2.0917,2.0987,2.0917,2.0987,338400.0],["1995-06-19",2.1056,2.1056,2.0917,2.1056,364500.0],["1995-06-20",2.1056,2.1056,2.0987,2.1056,710100.0],["1995-06-21",2.0917,2.1056,2.057,2.064,1937700.0],["1995-06-22",2.064,2.064,2.0223,2.0292,790200.0],["1995-06-23",2.0153,2.0223,2.0084,2.0084,1253700.0],["1995-06-26",2.0153,2.0223,2.0014,2.0014,635400.0],["1995-06-27",2.0014,2.0223,2.0014,2.0084,995400.0],["1995-06-28",2.0084,2.0431,2.0084,2.0362,469800.0],["1995-06-29",2.0362,2.0431,2.0292,2.0362,448200.0],["1995-06-30",2.0362,2.0709,2.0362,2.064,629100.0],["1995-07-03",2.064,2.064,2.0431,2.057,459000.0],["1995-07-05",2.0639,2.0639,2.0362,2.0431,810900.0],["1995-07-06",2.0431,2.0431,2.0153,2.0223,832500.0],["1995-07-07",2.0223,2.0292,2.0084,2.0153,598500.0],["1995-07-10",2.0292,2.0431,2.0292,2.0362,1226700.0],["1995-07-11",2.0292,2.0362,2.0223,2.0292,1128600.0],["1995-07-12",2.0292,2.0362,2.0223,2.0292,2657700.0],["1995-07-13",2.0362,2.0362,2.0223,2.0292,136800.0],["1995-07-14",2.0292,2.0431,2.0292,2.0362,1016100.0],["1995-07-17",2.0431,2.0431,2.0084,2.0362,569700.0],["1995-07-18",2.0362,2.0362,2.0223,2.0292,820800.0],["1995-07-19",2.0292,2.0362,1.9945,2.0084,786600.0],["1995-07-20",2.0014,2.0014,1.9667,1.9667,1423800.0],["1995-07-21",1.9736,1.9736,1.9597,1.9667,689400.0],["1995-07-24",1.9736,1.9945,1.9667,1.9945,3037500.0],["1995-07-25",2.0014,2.0501,1.9945,2.0014,2261700.0],["1995-07-26",2.0084,2.0084,1.9945,2.0014,909900.0],["1995-07-27",2.0084,2.0153,2.0014,2.0153,2454300.0],["1995-07-28",2.0084,2.0084,1.9945,1.9945,790200.0],["1995-07-31",1.9945,2.0014,1.9875,1.9945,3511800.0],["1995-08-01",2.0014,2.0014,1.9945,1.9945,1574100.0],["1995-08-02",2.0084,2.0223,2.0084,2.0153,740700.0],["1995-08-03",2.0153,2.0292,2.0153,2.0292,547200.0],["1995-08-04",2.0292,2.0362,2.0223,2.0362,341100.0],["1995-08-07",2.0362,2.0431,2.0223,2.0223,423900.0],["1995-08-08",2.0292,2.0362,1.9945,2.0084,440100.0],["1995-08-09",2.0084,2.0084,1.9945,2.0014,472500.0],["1995-08-10",2.0014,2.0084,1.9945,1.9945,675900.0],["1995-08-11",1.9945,1.9945,1.9736,1.9736,614700.0],["1995-08-14",1.9806,2.0014,1.9736,2.0014,243000.0],["1995-08-15",2.0014,2.0014,1.9875,2.0014,416700.0],["1995-08-16",2.0014,2.0084,1.9945,2.0014,836100.0],["1995-08-17",2.0014,2.0014,1.9875,2.0014,742500.0],["1995-08-18",1.9945,1.9945,1.9736,1.9736,6840900.0],["1995-08-21",1.9667,1.9736,1.9528,1.9736,882900.0],["1995-08-22",1.9736,1.9945,1.9736,1.9875,1391400.0],["1995-08-23",1.9806,2.0014,1.9806,1.9945,522900.0],["1995-08-24",1.9945,2.0292,1.9875,2.0292,466200.0],["1995-08-25",2.0292,2.0501,2.0292,2.0362,746100.0],["1995-08-28",2.0292,2.0431,2.0223,2.0431,469800.0],["1995-08-29",2.0431,2.0431,2.0292,2.0362,385200.0],["1995-08-30",2.0643,2.0643,2.0291,2.0362,585000.0],["1995-08-31",2.0221,2.0362,2.015,2.015,482400.0],["1995-09-01",2.0221,2.0432,2.015,2.0432,492300.0],["1995-09-05",2.0432,2.0784,2.0362,2.0784,620100.0],["1995-09-06",2.0784,2.1066,2.0784,2.0784,895500.0],["1995-09-07",2.0714,2.0784,2.0643,2.0784,254700.0],["1995-09-08",2.0784,2.0855,2.0714,2.0855,205200.0],["1995-09-11",2.0855,2.0855,2.0714,2.0784,150300.0],["1995-09-12",2.0784,2.0784,2.0714,2.0784,303300.0],["1995-09-13",2.0784,2.0784,2.0573,2.0573,497700.0],["1995-09-14",2.0432,2.0502,2.0362,2.0502,369900.0],["1995-09-15",2.0502,2.0714,2.0502,2.0573,746100.0],["1995-09-18",2.0573,2.0643,2.0502,2.0573,456300.0],["1995-09-19",2.0502,2.0643,2.0502,2.0573,395100.0],["1995-09-20",2.0573,2.0855,2.0573,2.0855,431100.0],["1995-09-21",2.0855,2.0855,2.0573,2.0573,206100.0],["1995-09-22",2.0573,2.0573,2.0502,2.0502,217800.0],["1995-09-25",2.0502,2.0714,2.0432,2.0714,589500.0],["1995-09-26",2.0643,2.0784,2.0643,2.0784,231300.0],["1995-09-27",2.0714,2.0784,2.0643,2.0784,298800.0],["1995-09-28",2.0714,2.0925,2.0573,2.0855,750600.0],["1995-09-29",2.0855,2.0996,2.0714,2.0996,1313100.0],["1995-10-02",2.0855,2.0925,2.0502,2.0573,1493100.0],["1995-10-03",2.0573,2.0573,2.015,2.0221,1161900.0],["1995-10-04",2.008,2.015,1.9939,2.008,1811700.0],["1995-10-05",2.008,2.015,1.9939,2.008,717300.0],["1995-10-06",2.008,2.008,1.9798,1.9798,657000.0],["1995-10-09",1.9868,1.9939,1.9657,1.9939,452700.0],["1995-10-10",1.9798,1.9939,1.9657,1.9939,723600.0],["1995-10-11",1.9939,2.0009,1.9939,1.9939,288000.0],["1995-10-12",1.9939,2.0009,1.9939,1.9939,448200.0],["1995-10-13",1.9939,2.015,1.9939,2.008,1743300.0],["1995-10-16",2.015,2.0221,2.008,2.0221,271800.0],["1995-10-17",2.0221,2.0221,2.008,2.015,613800.0],["1995-10-18",2.015,2.0221,2.008,2.015,1416600.0],["1995-10-19",2.008,2.0502,2.008,2.0432,627300.0],["1995-10-20",2.0362,2.0362,2.008,2.0221,324900.0],["1995-10-23",2.0221,2.0221,1.9939,2.008,2630700.0],["1995-10-24",2.008,2.008,1.9939,1.9939,2503800.0],["1995-10-25",1.9939,2.0009,1.9868,2.0009,1175400.0],["1995-10-26",1.9939,2.0291,1.9939,2.0291,2003400.0],["1995-10-27",2.0221,2.0432,2.015,2.0362,351000.0],["1995-10-30",2.0432,2.0502,2.0291,2.0362,593100.0],["1995-10-31",2.0643,2.0784,2.0573,2.0573,1337400.0],["1995-11-01",2.0573,2.0573,2.0362,2.0362,207900.0],["1995-11-02",2.0362,2.0714,2.0362,2.0643,389700.0],["1995-11-03",2.0643,2.0714,2.0643,2.0714,678600.0],["1995-11-06",2.0643,2.0714,2.0573,2.0573,288000.0],["1995-11-07",2.0643,2.0714,2.0362,2.0432,1012500.0],["1995-11-08",2.0502,2.0573,2.0432,2.0573,519300.0],["1995-11-09",2.0573,2.0573,2.0291,2.0362,2479500.0],["1995-11-10",2.0362,2.0432,2.0291,2.0362,1399500.0],["1995-11-13",2.0221,2.0643,2.0221,2.0643,244800.0],["1995-11-14",2.0502,2.0573,2.0221,2.0221,346500.0],["1995-11-15",2.015,2.0221,2.0009,2.0009,1741500.0],["1995-11-16",2.008,2.015,1.9939,2.008,824400.0],["1995-11-17",2.015,2.0643,2.0009,2.0221,1150200.0],["1995-11-20",2.0362,2.0362,2.0009,2.0009,566100.0],["1995-11-21",2.008,2.008,1.9657,1.9798,1611900.0],["1995-11-22",1.9798,2.015,1.9727,2.0009,751500.0],["1995-11-24",2.0009,2.015,2.0009,2.015,429300.0],["1995-11-27",2.015,2.015,1.9868,1.9868,1311300.0],["1995-11-28",1.9868,2.0009,1.9798,2.0009,1117800.0],["1995-11-29",2.0009,2.0009,1.9798,1.9798,669600.0],["1995-11-30",1.9941,2.0084,1.9869,1.9941,3324600.0],["1995-12-01",1.9869,1.9941,1.9726,1.9726,1261800.0],["1995-12-04",1.9726,1.9869,1.9655,1.9869,357300.0],["1995-12-05",1.9869,1.9941,1.9726,1.9726,608400.0],["1995-12-06",1.9726,1.9869,1.9441,1.9512,1006200.0],["1995-12-07",1.9441,1.9512,1.9369,1.9512,275400.0],["1995-12-08",1.9512,1.9583,1.9298,1.9512,310500.0],["1995-12-11",1.9512,2.0084,1.9512,2.0084,789300.0],["1995-12-12",2.0012,2.0227,1.9869,1.9869,367200.0],["1995-12-13",1.9869,1.9941,1.9798,1.9941,335700.0],["1995-12-14",1.9941,2.0084,1.9869,2.0084,738000.0],["1995-12-15",2.0012,2.037,1.9941,2.0155,420300.0],["1995-12-18",2.0155,2.0155,1.9941,2.0084,248400.0],["1995-12-19",2.0084,2.0155,1.9941,2.0012,864000.0],["1995-12-20",1.9941,2.0227,1.9798,2.0012,1622700.0],["1995-12-21",2.0084,2.0155,2.0084,2.0155,667800.0],["1995-12-22",2.0155,2.0298,2.0155,2.0227,493200.0],["1995-12-26",2.0227,2.037,2.0227,2.0227,351000.0],["1995-12-27",2.0298,2.0298,2.0227,2.0298,262800.0],["1995-12-28",2.0298,2.0441,2.0298,2.037,306000.0],["1995-12-29",2.0441,2.0656,2.0441,2.0656,411300.0],["1996-01-02",2.0727,2.0941,2.0656,2.0941,990000.0],["1996-01-03",2.1084,2.137,2.1084,2.1156,1265400.0],["1996-01-04",2.1084,2.1084,2.1013,2.1084,170100.0],["1996-01-05",2.1084,2.1084,2.087,2.1013,1561500.0],["1996-01-08",2.1156,2.1156,2.1084,2.1084,107100.0],["1996-01-09",2.1156,2.1156,2.1013,2.1013,483300.0],["1996-01-10",2.1084,2.1084,2.0656,2.0656,898200.0],["1996-01-11",2.0727,2.087,2.0441,2.0584,2005200.0],["1996-01-12",2.0584,2.0584,2.0513,2.0513,151200.0],["1996-01-15",2.0441,2.0513,2.0227,2.0227,635400.0],["1996-01-16",2.0298,2.0298,2.0155,2.0227,167400.0],["1996-01-17",2.0227,2.0298,2.0227,2.0298,358200.0],["1996-01-18",2.0298,2.037,2.0155,2.0298,531000.0],["1996-01-19",2.0298,2.037,2.0227,2.0227,1002600.0],["1996-01-22",2.0227,2.0298,2.0084,2.0155,739800.0],["1996-01-23",2.0155,2.0155,1.9941,2.0012,1395000.0],["1996-01-24",2.0084,2.037,2.0012,2.037,1052100.0],["1996-01-25",2.0298,2.037,2.0227,2.0298,1342800.0],["1996-01-26",2.0298,2.037,2.0227,2.0227,182700.0],["1996-01-29",2.0227,2.037,2.0227,2.037,961200.0],["1996-01-30",2.037,2.0656,2.0227,2.0584,3067200.0],["1996-01-31",2.0513,2.0799,2.0513,2.0727,395100.0],["1996-02-01",2.0799,2.1227,2.0799,2.1013,2068200.0],["1996-02-02",2.1084,2.1156,2.1084,2.1084,854100.0],["1996-02-05",2.1013,2.1156,2.1013,2.1156,241200.0],["1996-02-06",2.1156,2.1227,2.1084,2.1227,842400.0],["1996-02-07",2.1227,2.1227,2.1156,2.1227,1437300.0],["1996-02-08",2.1227,2.1299,2.1084,2.1299,1262700.0],["1996-02-09",2.1299,2.1442,2.1227,2.1442,1298700.0],["1996-02-12",2.1442,2.1513,2.1299,2.1442,328500.0],["1996-02-13",2.137,2.1513,2.137,2.1442,587700.0],["1996-02-14",2.1442,2.1442,2.1299,2.1299,980100.0],["1996-02-15",2.1299,2.137,2.1299,2.137,290700.0],["1996-02-16",2.1299,2.1442,2.1227,2.1442,429300.0],["1996-02-20",2.1442,2.1585,2.1299,2.1585,1279800.0],["1996-02-21",2.1513,2.1513,2.137,2.1442,685800.0],["1996-02-22",2.1513,2.1585,2.1442,2.1513,460800.0],["1996-02-23",2.1442,2.1513,2.0941,2.1084,1064700.0],["1996-02-26",2.1156,2.1156,2.1013,2.1156,251100.0],["1996-02-27",2.1013,2.1156,2.1013,2.1084,552600.0],["1996-02-28",2.1156,2.1227,2.1084,2.1156,747900.0],["1996-02-29",2.1228,2.1301,2.1156,2.1156,544500.0],["1996-03-01",2.1228,2.1301,2.1156,2.1156,264600.0],["1996-03-04",2.1156,2.1301,2.1083,2.1156,534600.0],["1996-03-05",2.1156,2.1301,2.1156,2.1228,237600.0],["1996-03-06",2.1301,2.1373,2.1228,2.1301,592200.0],["1996-03-07",2.1446,2.1446,2.1156,2.1156,897300.0],["1996-03-08",2.1083,2.1156,2.0794,2.0794,328500.0],["1996-03-11",2.0721,2.1156,2.0721,2.1156,125100.0],["1996-03-12",2.1156,2.1156,2.0939,2.1083,277200.0],["1996-03-13",2.1083,2.1228,2.1011,2.1228,897300.0],["1996-03-14",2.1228,2.1518,2.1156,2.1446,800100.0],["1996-03-15",2.1373,2.1446,2.1301,2.1446,1260000.0],["1996-03-18",2.1518,2.1663,2.1446,2.1518,1277100.0],["1996-03-19",2.1518,2.1736,2.1518,2.1663,823500.0],["1996-03-20",2.1591,2.1808,2.1591,2.1591,755100.0],["1996-03-21",2.1663,2.1736,2.1301,2.1663,527400.0],["1996-03-22",2.1301,2.1518,2.1301,2.1373,1067400.0],["1996-03-25",2.1446,2.1518,2.1373,2.1446,376200.0],["1996-03-26",2.1446,2.1808,2.1446,2.1736,3394800.0],["1996-03-27",2.1808,2.2605,2.1808,2.2532,1514700.0],["1996-03-28",2.246,2.2532,2.2315,2.246,776700.0],["1996-03-29",2.2822,2.3329,2.2822,2.2895,2212200.0],["1996-04-01",2.2895,2.3185,2.2895,2.2967,1827000.0],["1996-04-02",2.2967,2.3185,2.2895,2.2967,4166100.0],["1996-04-03",2.2967,2.304,2.2967,2.304,805500.0],["1996-04-04",2.2967,2.3185,2.2967,2.3112,1854900.0],["1996-04-08",2.3112,2.3112,2.2895,2.304,297900.0],["1996-04-09",2.3112,2.3547,2.3112,2.3402,1518300.0],["1996-04-10",2.3329,2.3692,2.3257,2.3547,1085400.0],["1996-04-11",2.3619,2.3981,2.3619,2.3909,751500.0],["1996-04-12",2.3909,2.3981,2.3619,2.3619,729000.0],["1996-04-15",2.3547,2.3909,2.3474,2.3909,741600.0],["1996-04-16",2.3909,2.3909,2.3619,2.3619,484200.0],["1996-04-17",2.3547,2.3692,2.3547,2.3692,415800.0],["1996-04-18",2.3837,2.3837,2.3547,2.3619,523800.0],["1996-04-19",2.3764,2.3837,2.3547,2.3619,972000.0],["1996-04-22",2.3474,2.3547,2.3474,2.3547,194400.0],["1996-04-23",2.3547,2.3547,2.3257,2.3329,2206800.0],["1996-04-24",2.3329,2.3402,2.3112,2.3185,1611000.0],["1996-04-25",2.3112,2.3112,2.2895,2.304,1467900.0],["1996-04-26",2.2967,2.3329,2.2822,2.3329,298800.0],["1996-04-29",2.3257,2.3619,2.3257,2.3619,1503000.0],["1996-04-30",2.3547,2.3547,2.3402,2.3474,287100.0],["1996-05-01",2.3474,2.3474,2.3257,2.3329,225900.0],["1996-05-02",2.3257,2.3329,2.3112,2.3112,135000.0],["1996-05-03",2.304,2.3185,2.2967,2.304,287100.0],["1996-05-06",2.304,2.304,2.2822,2.2822,180000.0],["1996-05-07",2.2822,2.2967,2.275,2.275,306000.0],["1996-05-08",2.2677,2.275,2.2532,2.2677,499500.0],["1996-05-09",2.2605,2.2895,2.2605,2.2895,1208700.0],["1996-05-10",2.3185,2.3547,2.3112,2.3402,1605600.0],["1996-05-13",2.3619,2.4199,2.3619,2.4126,1396800.0],["1996-05-14",2.4706,2.4778,2.4489,2.4489,1260000.0],["1996-05-15",2.4561,2.4778,2.4561,2.4634,1493100.0],["1996-05-16",2.4561,2.4634,2.4199,2.4271,669600.0],["1996-05-17",2.4271,2.4416,2.4199,2.4416,450900.0],["1996-05-20",2.4271,2.4851,2.4126,2.4851,1264500.0],["1996-05-21",2.4923,2.4996,2.4561,2.4706,922500.0],["1996-05-22",2.4706,2.4778,2.4561,2.4778,449100.0],["1996-05-23",2.4778,2.4778,2.4706,2.4778,506700.0],["1996-05-24",2.4851,2.4851,2.4778,2.4778,261000.0],["1996-05-28",2.4851,2.4996,2.4778,2.4923,593100.0],["1996-05-29",2.4923,2.5286,2.4923,2.5286,1824300.0],["1996-05-30",2.5359,2.5579,2.5212,2.5579,915300.0],["1996-05-31",2.5579,2.5579,2.5432,2.5506,1016100.0],["1996-06-03",2.5506,2.5506,2.5359,2.5432,1366200.0],["1996-06-04",2.5359,2.5432,2.5066,2.5212,355500.0],["1996-06-05",2.5139,2.5212,2.4333,2.4553,1440000.0],["1996-06-06",2.4479,2.4479,2.4333,2.4333,353700.0],["1996-06-07",2.4333,2.4406,2.426,2.4333,442800.0],["1996-06-10",2.4406,2.4553,2.426,2.4406,420300.0],["1996-06-11",2.426,2.426,2.3747,2.382,693900.0],["1996-06-12",2.382,2.382,2.36,2.3746,369900.0],["1996-06-13",2.3746,2.382,2.3673,2.3746,117900.0],["1996-06-14",2.3746,2.404,2.3746,2.3893,233100.0],["1996-06-17",2.382,2.382,2.3673,2.382,105300.0],["1996-06-18",2.3893,2.3966,2.3747,2.382,417600.0],["1996-06-19",2.3747,2.4626,2.36,2.4333,991800.0],["1996-06-20",2.4333,2.4406,2.4186,2.4186,837000.0],["1996-06-21",2.426,2.426,2.3893,2.3893,630000.0],["1996-06-24",2.3893,2.4186,2.3893,2.4113,417600.0],["1996-06-25",2.4992,2.5139,2.4773,2.4773,1799100.0],["1996-06-26",2.4773,2.4773,2.4479,2.4553,904500.0],["1996-06-27",2.4333,2.4699,2.4333,2.4626,1028700.0],["1996-06-28",2.4626,2.4773,2.4553,2.4773,1202400.0],["1996-07-01",2.4773,2.5139,2.4699,2.5066,1065600.0],["1996-07-02",2.5066,2.5066,2.4846,2.4992,2250900.0],["1996-07-03",2.4992,2.5066,2.4919,2.4992,481500.0],["1996-07-05",2.4992,2.4992,2.4699,2.4773,114300.0],["1996-07-08",2.4773,2.4846,2.4699,2.4699,421200.0],["1996-07-09",2.4699,2.4919,2.4699,2.4919,313200.0],["1996-07-10",2.4846,2.4919,2.4773,2.4919,531900.0],["1996-07-11",2.4919,2.4919,2.4699,2.4773,257400.0],["1996-07-12",2.4773,2.4773,2.4479,2.4699,685800.0],["1996-07-15",2.4626,2.4626,2.4333,2.4333,328500.0],["1996-07-16",2.426,2.426,2.3453,2.382,1613700.0],["1996-07-17",2.404,2.4333,2.36,2.4333,660600.0],["1996-07-18",2.4553,2.4553,2.4333,2.4406,736200.0],["1996-07-19",2.4479,2.4626,2.4333,2.4626,891000.0],["1996-07-22",2.4626,2.4626,2.4333,2.4479,702000.0],["1996-07-23",2.4479,2.4553,2.4333,2.4479,836100.0],["1996-07-24",2.4333,2.4406,2.426,2.4406,1806300.0],["1996-07-25",2.4479,2.4553,2.4406,2.4553,2087100.0],["1996-07-26",2.4553,2.4773,2.4553,2.4773,1703700.0],["1996-07-29",2.4773,2.4992,2.4699,2.4992,1271700.0],["1996-07-30",2.4919,2.4992,2.4846,2.4992,2755800.0],["1996-07-31",2.4846,2.4919,2.4479,2.4479,386100.0],["1996-08-01",2.4479,2.4773,2.4479,2.4773,658800.0],["1996-08-02",2.4773,2.4846,2.4553,2.4699,218700.0],["1996-08-05",2.4626,2.4626,2.4479,2.4479,148500.0],["1996-08-06",2.4553,2.4553,2.4333,2.4406,179100.0],["1996-08-07",2.4406,2.4406,2.4186,2.426,568800.0],["1996-08-08",2.426,2.4479,2.4186,2.4479,334800.0],["1996-08-09",2.4479,2.4699,2.4406,2.4699,1349100.0],["1996-08-12",2.4626,2.4919,2.4626,2.4846,259200.0],["1996-08-13",2.4846,2.4992,2.4846,2.4919,279900.0],["1996-08-14",2.4919,2.4919,2.4699,2.4699,491400.0],["1996-08-15",2.4699,2.4773,2.4626,2.4773,261000.0],["1996-08-16",2.4773,2.4992,2.4773,2.4992,317700.0],["1996-08-19",2.5286,2.5725,2.5212,2.5652,1498500.0],["1996-08-20",2.5652,2.6238,2.5579,2.5945,1296900.0],["1996-08-21",2.6092,2.6165,2.5432,2.5725,640800.0],["1996-08-22",2.5725,2.5725,2.5506,2.5579,780300.0],["1996-08-23",2.5579,2.5579,2.5359,2.5359,513000.0],["1996-08-26",2.5359,2.5725,2.5359,2.5652,371700.0],["1996-08-27",2.5725,2.5945,2.5579,2.5579,590400.0],["1996-08-28",2.5579,2.5652,2.5432,2.5432,474300.0],["1996-08-29",2.5581,2.5729,2.5581,2.5581,271800.0],["1996-08-30",2.5655,2.5655,2.5432,2.5432,413100.0],["1996-09-03",2.5432,2.6025,2.5432,2.5951,718200.0],["1996-09-04",2.5951,2.5951,2.5358,2.5506,726300.0],["1996-09-05",2.5506,2.5506,2.5358,2.5358,223200.0],["1996-09-06",2.5432,2.5432,2.521,2.5284,344700.0],["1996-09-09",2.5358,2.5358,2.4987,2.521,810000.0],["1996-09-10",2.5284,2.5432,2.521,2.5358,326700.0],["1996-09-11",2.5284,2.5581,2.5284,2.5432,768600.0],["1996-09-12",2.5655,2.61,2.5581,2.5877,1233900.0],["1996-09-13",2.6025,2.6025,2.5803,2.5877,361800.0],["1996-09-16",2.5803,2.5877,2.5432,2.5432,552600.0],["1996-09-17",2.5432,2.5729,2.4913,2.5061,1936800.0],["1996-09-18",2.5061,2.5284,2.5061,2.521,477000.0],["1996-09-19",2.5136,2.5358,2.5136,2.5358,323100.0],["1996-09-20",2.5358,2.5506,2.521,2.5284,335700.0],["1996-09-23",2.5284,2.5284,2.5136,2.5284,741600.0],["1996-09-24",2.5358,2.5358,2.521,2.5358,313200.0],["1996-09-25",2.5284,2.5581,2.5284,2.5432,558900.0],["1996-09-26",2.5358,2.5506,2.5284,2.5284,654300.0],["1996-09-27",2.521,2.5358,2.5061,2.5061,1106100.0],["1996-09-30",2.5061,2.521,2.4987,2.521,509400.0],["1996-10-01",2.5136,2.521,2.4987,2.5061,808200.0],["1996-10-02",2.5061,2.5136,2.4987,2.4987,1095300.0],["1996-10-03",2.5061,2.5284,2.4913,2.5136,596700.0],["1996-10-04",2.521,2.5729,2.521,2.5506,559800.0],["1996-10-07",2.5506,2.5951,2.5506,2.5951,368100.0],["1996-10-08",2.5877,2.6174,2.5877,2.6025,548100.0],["1996-10-09",2.6025,2.61,2.5877,2.6025,214200.0],["1996-10-10",2.5951,2.61,2.5951,2.6025,281700.0],["1996-10-11",2.61,2.61,2.5729,2.5729,258300.0],["1996-10-14",2.5877,2.6025,2.5877,2.6025,222300.0],["1996-10-15",2.61,2.6174,2.5951,2.6025,239400.0],["1996-10-16",2.6025,2.6174,2.5951,2.61,404100.0],["1996-10-17",2.61,2.6248,2.6025,2.6248,289800.0],["1996-10-18",2.6248,2.6841,2.6248,2.6841,770400.0],["1996-10-21",2.6841,2.7212,2.6841,2.7138,966600.0],["1996-10-22",2.7138,2.7434,2.6767,2.6841,728100.0],["1996-10-23",2.6841,2.6841,2.647,2.6544,345600.0],["1996-10-24",2.6544,2.6544,2.61,2.61,302400.0],["1996-10-25",2.61,2.647,2.61,2.6396,691200.0],["1996-10-28",2.6544,2.6544,2.61,2.6174,709200.0],["1996-10-29",2.6025,2.6322,2.5803,2.5803,946800.0],["1996-10-30",2.5803,2.5951,2.5655,2.5655,477000.0],["1996-10-31",2.5729,2.61,2.5729,2.61,960300.0],["1996-11-01",2.61,2.6322,2.6025,2.61,2074500.0],["1996-11-04",2.61,2.6174,2.6025,2.6174,950400.0],["1996-11-05",2.6174,2.6174,2.6025,2.6025,1145700.0],["1996-11-06",2.61,2.6248,2.6025,2.6174,376200.0],["1996-11-07",2.6174,2.6248,2.6025,2.61,449100.0],["1996-11-08",2.6174,2.6248,2.61,2.6248,184500.0],["1996-11-11",2.6248,2.6322,2.6174,2.6322,245700.0],["1996-11-12",2.6248,2.6693,2.6248,2.647,697500.0],["1996-11-13",2.6396,2.6396,2.6248,2.6322,428400.0],["1996-11-14",2.6322,2.6322,2.6174,2.6248,191700.0],["1996-11-15",2.6174,2.6174,2.6025,2.61,596700.0],["1996-11-18",2.61,2.6174,2.6025,2.61,1169100.0],["1996-11-19",2.6174,2.6544,2.6174,2.6396,830700.0],["1996-11-20",2.647,2.6619,2.6396,2.6544,985500.0],["1996-11-21",2.6544,2.6619,2.6396,2.647,440100.0],["1996-11-22",2.647,2.6841,2.647,2.6841,1268100.0],["1996-11-25",2.6915,2.7138,2.6841,2.7063,802800.0],["1996-11-26",2.7063,2.7582,2.7063,2.7508,601200.0],["1996-11-27",2.7463,2.7763,2.7013,2.7313,2066400.0],["1996-11-29",2.7163,2.7313,2.7163,2.7238,425700.0],["1996-12-02",2.7238,2.7538,2.7163,2.7538,305100.0],["1996-12-03",2.7688,2.7838,2.7388,2.7388,676800.0],["1996-12-04",2.7388,2.7463,2.7238,2.7238,1525500.0],["1996-12-05",2.7163,2.7238,2.7088,2.7163,263700.0],["1996-12-06",2.6713,2.7013,2.6488,2.6938,450000.0],["1996-12-09",2.7088,2.7163,2.7013,2.7088,504900.0],["1996-12-10",2.7163,2.7163,2.6938,2.6938,1753200.0],["1996-12-11",2.6638,2.6638,2.6338,2.6413,482400.0],["1996-12-12",2.6563,2.6563,2.6113,2.6113,374400.0],["1996-12-13",2.6038,2.6113,2.5512,2.5737,1197900.0],["1996-12-16",2.5888,2.6338,2.5888,2.6338,445500.0],["1996-12-17",2.6338,2.6338,2.5813,2.5888,270000.0],["1996-12-18",2.5888,2.6113,2.5888,2.6038,681300.0],["1996-12-19",2.6113,2.6413,2.6113,2.6338,206100.0],["1996-12-20",2.6338,2.6638,2.6263,2.6413,1746900.0],["1996-12-23",2.6263,2.6863,2.6263,2.6863,599400.0],["1996-12-24",2.6863,2.7313,2.6863,2.7088,225000.0],["1996-12-26",2.7088,2.7088,2.7013,2.7013,145800.0],["1996-12-27",2.7013,2.7613,2.7013,2.7613,306900.0],["1996-12-30",2.7613,2.8439,2.7613,2.8139,588600.0],["1996-12-31",2.8214,2.8364,2.8139,2.8214,805500.0],["1997-01-02",2.8139,2.8214,2.7613,2.8139,654300.0],["1997-01-03",2.7914,2.7989,2.7088,2.7088,1084500.0],["1997-01-06",2.7163,2.7688,2.7088,2.7463,1069200.0],["1997-01-07",2.7538,2.7914,2.7538,2.7838,340200.0],["1997-01-08",2.7914,2.8214,2.7914,2.8214,780300.0],["1997-01-09",2.8214,2.8289,2.8064,2.8064,496800.0],["1997-01-10",2.8064,2.8364,2.8064,2.8289,1068300.0],["1997-01-13",2.8364,2.8439,2.8289,2.8289,307800.0],["1997-01-14",2.8214,2.8364,2.7914,2.8289,482400.0],["1997-01-15",2.8289,2.8889,2.8289,2.8889,739800.0],["1997-01-16",2.8964,2.9339,2.8889,2.9264,1152900.0],["1997-01-17",2.9339,2.9414,2.9264,2.9339,539100.0],["1997-01-20",2.9189,2.9339,2.8964,2.9039,296100.0],["1997-01-21",2.8964,2.9114,2.8814,2.8889,444600.0],["1997-01-22",2.8964,2.8964,2.8514,2.8589,734400.0],["1997-01-23",2.8514,2.8589,2.8289,2.8289,864900.0],["1997-01-24",2.8364,2.8364,2.8214,2.8289,355500.0],["1997-01-27",2.8289,2.8589,2.8289,2.8439,504900.0],["1997-01-28",2.8514,2.8964,2.8514,2.8664,972900.0],["1997-01-29",2.8664,2.8964,2.8514,2.8889,430200.0],["1997-01-30",2.8889,2.8889,2.8664,2.8739,422100.0],["1997-01-31",2.8739,2.8889,2.8439,2.8889,983700.0],["1997-02-03",2.8889,2.9189,2.8889,2.9039,743400.0],["1997-02-04",2.8964,2.9039,2.8739,2.8739,478800.0],["1997-02-05",2.8814,2.9039,2.8739,2.8889,792900.0],["1997-02-06",2.8889,2.8889,2.8739,2.8739,333000.0],["1997-02-07",2.8739,2.8814,2.8664,2.8739,2624400.0],["1997-02-10",2.8739,2.8814,2.8514,2.8514,1128600.0],["1997-02-11",2.8514,2.8589,2.8439,2.8589,1459800.0],["1997-02-12",2.8589,2.8664,2.8439,2.8439,1176300.0],["1997-02-13",2.8439,2.8589,2.8439,2.8514,307800.0],["1997-02-14",2.8439,2.8664,2.8439,2.8439,660600.0],["1997-02-18",2.8364,2.8439,2.8289,2.8364,270900.0],["1997-02-19",2.8364,2.8364,2.8064,2.8064,242100.0],["1997-02-20",2.7914,2.8064,2.6713,2.6788,1045800.0],["1997-02-21",2.6638,2.7613,2.6638,2.7313,838800.0],["1997-02-24",2.7238,2.7763,2.7238,2.7613,1089000.0],["1997-02-25",2.7613,2.7688,2.7463,2.7463,499500.0],["1997-02-26",2.7463,2.7463,2.6863,2.7088,1521000.0],["1997-02-27",2.7194,2.727,2.7043,2.7118,2965500.0],["1997-02-28",2.6967,2.6967,2.6587,2.6663,790200.0],["1997-03-03",2.6587,2.6663,2.6435,2.6587,765000.0],["1997-03-04",2.6739,2.7043,2.6663,2.7043,877500.0],["1997-03-05",2.7118,2.7346,2.7043,2.7346,391500.0],["1997-03-06",2.7346,2.7498,2.727,2.7422,764100.0],["1997-03-07",2.7422,2.7574,2.7346,2.7498,805500.0],["1997-03-10",2.7574,2.7726,2.7498,2.765,264600.0],["1997-03-11",2.7726,2.7878,2.765,2.7802,409500.0],["1997-03-12",2.7802,2.8258,2.7726,2.8258,690300.0],["1997-03-13",2.8106,2.8334,2.8106,2.8106,499500.0],["1997-03-14",2.8106,2.8334,2.803,2.8334,305100.0],["1997-03-17",2.8334,2.8334,2.8106,2.8182,181800.0],["1997-03-18",2.8258,2.8334,2.8182,2.8258,165600.0],["1997-03-19",2.8334,2.8334,2.7954,2.8106,571500.0],["1997-03-20",2.8106,2.8182,2.7954,2.7954,112500.0],["1997-03-21",2.803,2.803,2.7954,2.7954,119700.0],["1997-03-24",2.803,2.8182,2.7954,2.8106,610200.0],["1997-03-25",2.8182,2.8562,2.8182,2.8486,504000.0],["1997-03-26",2.841,2.8714,2.841,2.8486,1173600.0],["1997-03-27",2.8714,2.8714,2.841,2.8486,169200.0],["1997-03-31",2.841,2.8486,2.8182,2.8334,351000.0],["1997-04-01",2.8486,2.8486,2.8182,2.8182,474300.0],["1997-04-02",2.8258,2.8334,2.7802,2.7802,523800.0],["1997-04-03",2.7802,2.7802,2.7422,2.7726,673200.0],["1997-04-04",2.765,2.765,2.7346,2.7346,727200.0],["1997-04-07",2.7498,2.765,2.7346,2.7422,290700.0],["1997-04-08",2.7422,2.7422,2.7043,2.727,487800.0],["1997-04-09",2.7346,2.7498,2.727,2.7498,166500.0],["1997-04-10",2.7498,2.7574,2.7422,2.7498,120600.0],["1997-04-11",2.7498,2.7498,2.7118,2.7118,135900.0],["1997-04-14",2.7118,2.7346,2.7043,2.7346,474300.0],["1997-04-15",2.727,2.7422,2.727,2.727,96300.0],["1997-04-16",2.727,2.7346,2.7194,2.7194,274500.0],["1997-04-17",2.727,2.765,2.7194,2.7422,511200.0],["1997-04-18",2.7422,2.7498,2.7346,2.7498,257400.0],["1997-04-21",2.7574,2.7574,2.727,2.7346,646200.0],["1997-04-22",2.7346,2.7498,2.6815,2.6967,880200.0],["1997-04-23",2.7043,2.7118,2.6967,2.6967,1216800.0],["1997-04-24",2.7043,2.7194,2.7043,2.7043,440100.0],["1997-04-25",2.7043,2.7118,2.6587,2.6663,666000.0],["1997-04-28",2.6739,2.6891,2.6587,2.6663,288000.0],["1997-04-29",2.6739,2.7118,2.6663,2.7118,472500.0],["1997-04-30",2.7118,2.7802,2.7043,2.7726,869400.0],["1997-05-01",2.7726,2.8106,2.7726,2.7878,1426500.0],["1997-05-02",2.7878,2.8182,2.7878,2.8106,305100.0],["1997-05-05",2.8258,2.8334,2.803,2.8334,396000.0],["1997-05-06",2.8258,2.8334,2.8182,2.8182,717300.0],["1997-05-07",2.8182,2.8182,2.803,2.803,239400.0],["1997-05-08",2.803,2.8106,2.7954,2.7954,314100.0],["1997-05-09",2.7954,2.8068,2.784,2.7992,243000.0],["1997-05-12",2.7954,2.8258,2.7954,2.822,612900.0],["1997-05-13",2.8258,2.8562,2.822,2.841,468000.0],["1997-05-14",2.841,2.8486,2.8334,2.8334,257400.0],["1997-05-15",2.8334,2.8486,2.8258,2.8448,648900.0],["1997-05-16",2.8524,2.8638,2.8448,2.8448,607500.0],["1997-05-19",2.8524,2.8562,2.841,2.8486,129600.0],["1997-05-20",2.8562,2.879,2.8524,2.879,318600.0],["1997-05-21",2.879,2.8942,2.8638,2.879,486900.0],["1997-05-22",2.8714,2.8866,2.8714,2.879,272700.0],["1997-05-23",2.879,2.9169,2.879,2.9131,198900.0],["1997-05-27",2.9321,2.9397,2.9245,2.9245,427500.0],["1997-05-28",2.9169,2.9321,2.9169,2.9169,285300.0],["1997-05-29",2.9277,2.9431,2.92,2.9431,5708700.0],["1997-05-30",2.9354,2.9969,2.9354,2.993,595800.0],["1997-06-02",2.9969,3.0507,2.9892,3.043,411300.0],["1997-06-03",3.043,3.0968,3.0391,3.0852,612900.0],["1997-06-04",3.0852,3.0852,3.0737,3.0775,251100.0],["1997-06-05",3.0737,3.0929,3.066,3.0737,744300.0],["1997-06-06",3.066,3.0775,3.0583,3.0622,634500.0],["1997-06-09",3.0622,3.066,3.0507,3.0507,120600.0],["1997-06-10",3.0507,3.066,3.0507,3.0507,378900.0],["1997-06-11",3.0507,3.0545,3.0314,3.0391,260100.0],["1997-06-12",3.0353,3.0507,3.0353,3.0507,225000.0],["1997-06-13",3.0583,3.0968,3.0545,3.0968,460800.0],["1997-06-16",3.1006,3.1582,3.0968,3.1582,573300.0],["1997-06-17",3.1429,3.1774,3.1275,3.1774,756000.0],["1997-06-18",3.1736,3.1736,3.1582,3.1659,613800.0],["1997-06-19",3.1659,3.1813,3.1429,3.1467,542700.0],["1997-06-20",3.139,3.1467,3.1237,3.1313,263700.0],["1997-06-23",3.1275,3.1352,3.1198,3.1313,471600.0],["1997-06-24",3.1352,3.139,3.1044,3.1044,405000.0],["1997-06-25",3.1044,3.1544,3.1044,3.1505,633600.0],["1997-06-26",3.1659,3.1813,3.1544,3.1544,279900.0],["1997-06-27",3.1582,3.1659,3.1505,3.1544,258300.0],["1997-06-30",3.1544,3.1582,3.1429,3.1582,117900.0],["1997-07-01",3.1582,3.1582,3.1352,3.1352,476100.0],["1997-07-02",3.1429,3.189,3.1429,3.189,189900.0],["1997-07-03",3.1967,3.2197,3.1967,3.212,75600.0],["1997-07-07",3.2197,3.2274,3.2159,3.2274,207000.0],["1997-07-08",3.2274,3.2389,3.2159,3.2274,268200.0],["1997-07-09",3.2428,3.2812,3.2428,3.2466,429300.0],["1997-07-10",3.2389,3.2428,3.2235,3.2235,191700.0],["1997-07-11",3.2274,3.2274,3.189,3.189,234900.0],["1997-07-14",3.189,3.189,3.1659,3.1813,236700.0],["1997-07-15",3.1736,3.1736,3.1313,3.1429,302400.0],["1997-07-16",3.1429,3.1429,3.1237,3.1237,362700.0],["1997-07-17",3.1237,3.1313,3.1083,3.1198,454500.0],["1997-07-18",3.1198,3.1198,3.0891,3.0968,390600.0],["1997-07-21",3.0814,3.0814,3.0353,3.043,454500.0],["1997-07-22",3.043,3.0507,3.0122,3.043,694800.0],["1997-07-23",3.0545,3.0891,3.0507,3.0583,687600.0],["1997-07-24",3.0583,3.0968,3.0583,3.0622,459900.0],["1997-07-25",3.0737,3.1006,3.0737,3.0929,117000.0],["1997-07-28",3.0852,3.1006,3.066,3.0737,477900.0],["1997-07-29",3.0814,3.1659,3.066,3.1659,360900.0],["1997-07-30",3.1659,3.1851,3.1582,3.1851,1206000.0],["1997-07-31",3.1774,3.2274,3.1774,3.2235,543600.0],["1997-08-01",3.2236,3.2236,3.1813,3.2043,527400.0],["1997-08-04",3.189,3.2581,3.189,3.2581,234000.0],["1997-08-05",3.2504,3.3273,3.2466,3.3158,563400.0],["1997-08-06",3.3158,3.3311,3.3119,3.3273,275400.0],["1997-08-07",3.3234,3.3234,3.3081,3.3158,390600.0],["1997-08-08",3.3004,3.3158,3.2889,3.3042,879300.0],["1997-08-11",3.3119,3.3196,3.2965,3.3119,216000.0],["1997-08-12",3.3196,3.3273,3.3081,3.3119,157500.0],["1997-08-13",3.3119,3.3119,3.2889,3.2927,228600.0],["1997-08-14",3.2966,3.3119,3.2927,3.3004,199800.0],["1997-08-15",3.285,3.285,3.189,3.1928,447300.0],["1997-08-18",3.1813,3.212,3.1774,3.212,287100.0],["1997-08-19",3.2274,3.2428,3.212,3.2389,258300.0],["1997-08-20",3.2466,3.2735,3.2428,3.2735,338400.0],["1997-08-21",3.2735,3.285,3.2658,3.285,620100.0],["1997-08-22",3.2773,3.3465,3.2581,3.3465,929700.0],["1997-08-25",3.3542,3.3964,3.3542,3.3888,1103400.0],["1997-08-26",3.3888,3.3926,3.3811,3.3811,323100.0],["1997-08-27",3.3964,3.408,3.3811,3.408,535500.0],["1997-08-28",3.3964,3.4118,3.3964,3.4041,1011600.0],["1997-08-29",3.408,3.408,3.3926,3.3964,620100.0],["1997-09-02",3.4003,3.431,3.3964,3.431,316800.0],["1997-09-03",3.4302,3.4613,3.4302,3.4535,7194600.0],["1997-09-04",3.4458,3.4691,3.4458,3.4652,730800.0],["1997-09-05",3.4768,3.4846,3.4652,3.4768,357300.0],["1997-09-08",3.4729,3.5001,3.4729,3.5001,137700.0],["1997-09-09",3.5001,3.5389,3.5001,3.5389,374400.0],["1997-09-10",3.5311,3.5428,3.4613,3.4613,1015200.0],["1997-09-11",3.4574,3.4574,3.4147,3.4147,333900.0],["1997-09-12",3.3837,3.3953,3.3604,3.3759,1053000.0],["1997-09-15",3.3759,3.4108,3.3759,3.407,550800.0],["1997-09-16",3.407,3.4768,3.4031,3.4729,324900.0],["1997-09-17",3.4729,3.4846,3.469,3.4807,380700.0],["1997-09-18",3.4768,3.5195,3.4768,3.5195,68400.0],["1997-09-19",3.5195,3.535,3.5156,3.5311,262800.0],["1997-09-22",3.535,3.5932,3.535,3.5893,285300.0],["1997-09-23",3.5893,3.5971,3.5777,3.5932,337500.0],["1997-09-24",3.5971,3.632,3.5971,3.5971,192600.0],["1997-09-25",3.5932,3.5932,3.5195,3.5195,176400.0],["1997-09-26",3.535,3.5699,3.5156,3.5622,664200.0],["1997-09-29",3.5622,3.5777,3.5583,3.5622,234000.0],["1997-09-30",3.5622,3.5777,3.5622,3.5699,63900.0],["1997-10-01",3.5855,3.6243,3.5699,3.6243,214200.0],["1997-10-02",3.6398,3.6708,3.6398,3.6631,261000.0],["1997-10-03",3.667,3.7096,3.667,3.7019,241200.0],["1997-10-06",3.7174,3.8066,3.7174,3.8028,217800.0],["1997-10-07",3.8183,4.0511,3.8183,4.0433,1529100.0],["1997-10-08",4.0278,4.0278,3.8571,3.861,2113200.0],["1997-10-09",3.8028,3.9114,3.7795,3.8687,1088100.0],["1997-10-10",3.8416,3.8416,3.7795,3.7834,2072700.0],["1997-10-13",3.7872,3.795,3.7795,3.7872,648000.0],["1997-10-14",3.7795,3.8493,3.7795,3.8338,488700.0],["1997-10-15",3.8377,3.8493,3.764,3.764,447300.0],["1997-10-16",3.7872,3.826,3.7756,3.8066,1026900.0],["1997-10-17",3.8105,3.8649,3.7989,3.8649,350100.0],["1997-10-20",3.8532,3.8804,3.8532,3.8804,1182600.0],["1997-10-21",3.8959,3.9657,3.8804,3.9425,348300.0],["1997-10-22",3.9347,3.9347,3.8881,3.9037,317700.0],["1997-10-23",3.9192,3.9192,3.8726,3.8804,408600.0],["1997-10-24",3.8804,3.9037,3.8493,3.8571,296100.0],["1997-10-27",3.8338,3.8338,3.6747,3.6747,1309500.0],["1997-10-28",3.4302,3.7252,3.4225,3.7252,516600.0],["1997-10-29",3.7252,3.8338,3.7252,3.8105,149400.0],["1997-10-30",3.7446,3.861,3.7407,3.8493,125100.0],["1997-10-31",3.8416,3.8765,3.8222,3.8649,317700.0],["1997-11-03",3.8881,3.9541,3.8843,3.9231,225000.0],["1997-11-04",3.9347,3.989,3.9347,3.9774,186300.0],["1997-11-05",3.9657,3.9657,3.9463,3.9502,96300.0],["1997-11-06",3.9502,3.9657,3.9347,3.9619,145800.0],["1997-11-07",3.9114,3.9463,3.9114,3.9463,428400.0],["1997-11-10",3.9425,3.989,3.9425,3.9696,273600.0],["1997-11-11",3.9619,4.0007,3.9619,3.9851,327600.0],["1997-11-12",3.9735,3.9735,3.9463,3.958,108900.0],["1997-11-13",3.958,3.9657,3.9075,3.9231,140400.0],["1997-11-14",3.9231,3.9425,3.9231,3.9425,144000.0],["1997-11-17",3.9502,3.9502,3.9269,3.9463,713700.0],["1997-11-18",3.9502,3.958,3.9386,3.9425,290700.0],["1997-11-19",3.9347,3.9347,3.9153,3.9153,201600.0],["1997-11-20",3.9114,3.9231,3.8959,3.8998,451800.0],["1997-11-21",3.8959,3.9192,3.8959,3.9192,313200.0],["1997-11-24",3.9037,3.9075,3.8998,3.9037,134100.0],["1997-11-25",3.8998,3.9075,3.8881,3.8998,894600.0],["1997-11-26",3.892,3.8959,3.861,3.8649,1179900.0],["1997-11-28",3.6957,3.727,3.6957,3.7231,827100.0],["1997-12-01",3.7075,3.7075,3.6174,3.6409,751500.0],["1997-12-02",3.6253,3.6722,3.6096,3.6566,355500.0],["1997-12-03",3.6409,3.6996,3.637,3.6996,377100.0],["1997-12-04",3.6957,3.7153,3.6957,3.7036,432900.0],["1997-12-05",3.6918,3.7819,3.6918,3.7819,408600.0],["1997-12-08",3.7662,3.8719,3.7662,3.8367,375300.0],["1997-12-09",3.8445,3.8523,3.8249,3.8249,238500.0],["1997-12-10",3.8093,3.8288,3.7819,3.8053,543600.0],["1997-12-11",3.8014,3.8014,3.7897,3.7975,367200.0],["1997-12-12",3.8053,3.8601,3.8053,3.8523,845100.0],["1997-12-15",3.8562,3.8602,3.8445,3.8602,392400.0],["1997-12-16",3.868,3.915,3.868,3.915,280800.0],["1997-12-17",3.9306,3.9306,3.8876,3.9267,382500.0],["1997-12-18",3.9345,3.9463,3.9228,3.9267,358200.0],["1997-12-19",3.8915,3.8954,3.868,3.8876,1523700.0],["1997-12-22",3.8797,4.0011,3.8758,4.0011,657900.0],["1997-12-23",4.005,4.005,3.9345,3.958,756900.0],["1997-12-24",3.9463,3.9972,3.9463,3.9972,151200.0],["1997-12-26",3.9893,3.9893,3.9659,3.9698,56700.0],["1997-12-29",3.9698,4.0089,3.9698,3.9972,272700.0],["1997-12-30",4.005,4.0128,3.9972,4.005,154800.0],["1997-12-31",4.0089,4.0402,4.005,4.005,117900.0],["1998-01-02",4.0011,4.0167,3.9541,3.9815,423000.0],["1998-01-05",3.9659,3.9698,3.9306,3.9619,1318500.0],["1998-01-06",3.8915,3.9071,3.8367,3.8641,4290300.0],["1998-01-07",3.821,3.8327,3.8053,3.8288,891000.0],["1998-01-08",3.7897,3.7936,3.7662,3.7779,820800.0],["1998-01-09",3.7701,3.7701,3.6683,3.6879,1821600.0],["1998-01-12",3.5391,3.6527,3.5078,3.6409,1222200.0],["1998-01-13",3.6253,3.6761,3.6096,3.6213,874800.0],["1998-01-14",3.6292,3.6527,3.6253,3.6448,1018800.0],["1998-01-15",3.637,3.637,3.5939,3.6096,344700.0],["1998-01-16",3.6057,3.6957,3.6057,3.6957,505800.0],["1998-01-20",3.7192,3.7388,3.7114,3.731,508500.0],["1998-01-21",3.7231,3.7427,3.6879,3.6957,727200.0],["1998-01-22",3.6918,3.6957,3.6213,3.6253,550800.0],["1998-01-23",3.6096,3.6096,3.5156,3.5587,1427400.0],["1998-01-26",3.5235,3.5704,3.5,3.5704,1615500.0],["1998-01-27",3.5548,3.6487,3.5548,3.6487,1761300.0],["1998-01-28",3.6253,3.6487,3.5744,3.6409,1202400.0],["1998-01-29",3.6409,3.6879,3.6409,3.6801,1107900.0],["1998-01-30",3.6879,3.6879,3.6292,3.6331,1068300.0],["1998-02-02",3.6487,3.6722,3.6487,3.6527,207900.0],["1998-02-03",3.6566,3.6722,3.6292,3.6527,396000.0],["1998-02-04",3.6605,3.6761,3.6487,3.6566,1055700.0],["1998-02-05",3.6331,3.6566,3.6331,3.6331,809100.0],["1998-02-06",3.6409,3.6722,3.6409,3.6487,308700.0],["1998-02-09",3.6409,3.6644,3.6409,3.6644,593100.0],["1998-02-10",3.6644,3.7153,3.6644,3.7036,301500.0],["1998-02-11",3.7036,3.727,3.6918,3.6918,418500.0],["1998-02-12",3.6879,3.7153,3.6879,3.7114,193500.0],["1998-02-13",3.6996,3.6996,3.6683,3.6722,139500.0],["1998-02-17",3.6487,3.6644,3.6331,3.6487,314100.0],["1998-02-18",3.6331,3.6683,3.6292,3.6683,396000.0],["1998-02-19",3.6683,3.6918,3.6683,3.684,324900.0],["1998-02-20",3.6722,3.6801,3.6644,3.6801,408600.0],["1998-02-23",3.6644,3.6644,3.6409,3.6409,644400.0],["1998-02-24",3.6292,3.6566,3.6292,3.6527,668700.0],["1998-02-25",3.6566,3.6644,3.6487,3.6487,275400.0],["1998-02-26",3.6677,3.723,3.6677,3.7151,316800.0],["1998-02-27",3.7151,3.7389,3.7112,3.731,333000.0],["1998-03-02",3.7072,3.7349,3.6954,3.727,416700.0],["1998-03-03",3.7309,3.7309,3.6796,3.7072,346500.0],["1998-03-04",3.7151,3.7151,3.6993,3.7112,251100.0],["1998-03-05",3.7033,3.7468,3.6875,3.731,441000.0],["1998-03-06",3.731,3.7626,3.731,3.7428,492300.0],["1998-03-09",3.723,3.723,3.6638,3.6638,256500.0],["1998-03-10",3.6519,3.6519,3.6005,3.6203,488700.0],["1998-03-11",3.6163,3.644,3.6005,3.6045,431100.0],["1998-03-12",3.6084,3.6084,3.5847,3.6005,289800.0],["1998-03-13",3.5926,3.5966,3.5136,3.5136,585000.0],["1998-03-16",3.4978,3.4978,3.4306,3.4622,788400.0],["1998-03-17",3.4622,3.4622,3.399,3.4069,779400.0],["1998-03-18",3.3911,3.4385,3.3713,3.4345,1110600.0],["1998-03-19",3.4741,3.5175,3.4582,3.4622,714600.0],["1998-03-20",3.478,3.5096,3.4701,3.4938,1123200.0],["1998-03-23",3.6045,3.6519,3.5966,3.64,1856700.0],["1998-03-24",3.6282,3.6282,3.5768,3.5768,331200.0],["1998-03-25",3.5768,3.6242,3.565,3.6242,471600.0],["1998-03-26",3.6203,3.6361,3.6163,3.6163,414900.0],["1998-03-27",3.6084,3.6519,3.6084,3.6361,662400.0],["1998-03-30",3.6361,3.644,3.6005,3.6005,111600.0],["1998-03-31",3.5966,3.5966,3.565,3.5768,163800.0],["1998-04-01",3.5729,3.5887,3.5689,3.5847,443700.0],["1998-04-02",3.5847,3.5847,3.5333,3.5333,311400.0],["1998-04-03",3.5571,3.5847,3.5571,3.561,237600.0],["1998-04-06",3.5571,3.5729,3.5096,3.5215,300600.0],["1998-04-07",3.5017,3.5136,3.4978,3.5096,307800.0],["1998-04-08",3.5136,3.5294,3.482,3.482,299700.0],["1998-04-09",3.4978,3.4978,3.4306,3.4503,426600.0],["1998-04-13",3.4464,3.478,3.4069,3.4069,1385100.0],["1998-04-14",3.4069,3.4701,3.3911,3.4661,405000.0],["1998-04-15",3.482,3.4859,3.4424,3.478,494100.0],["1998-04-16",3.478,3.482,3.4582,3.478,109800.0],["1998-04-17",3.4899,3.5215,3.4741,3.5215,254700.0],["1998-04-20",3.5175,3.5294,3.4741,3.478,253800.0],["1998-04-21",3.478,3.4859,3.4582,3.4582,241200.0],["1998-04-22",3.4661,3.482,3.4622,3.478,118800.0],["1998-04-23",3.4701,3.5254,3.4701,3.5175,153900.0],["1998-04-24",3.5175,3.5808,3.5096,3.5254,870300.0],["1998-04-27",3.5096,3.5096,3.4543,3.478,369000.0],["1998-04-28",3.4938,3.4938,3.4622,3.4661,246600.0],["1998-04-29",3.4622,3.5017,3.4622,3.4978,135900.0],["1998-04-30",3.4978,3.5254,3.4938,3.4978,242100.0],["1998-05-01",3.4899,3.5333,3.4859,3.5294,507600.0],["1998-05-04",3.5294,3.5373,3.4978,3.5136,325800.0],["1998-05-05",3.5096,3.5096,3.482,3.4859,152100.0],["1998-05-06",3.4938,3.4978,3.4899,3.4978,203400.0],["1998-05-07",3.482,3.5096,3.482,3.4859,222300.0],["1998-05-08",3.4938,3.5057,3.478,3.5017,261000.0],["1998-05-11",3.4978,3.5333,3.4899,3.5254,243000.0],["1998-05-12",3.5412,3.648,3.5333,3.6321,679500.0],["1998-05-13",3.6361,3.6519,3.565,3.5847,426600.0],["1998-05-14",3.5808,3.6203,3.565,3.6084,210600.0],["1998-05-15",3.6005,3.6005,3.482,3.4859,383400.0],["1998-05-18",3.5017,3.5175,3.4266,3.4345,323100.0],["1998-05-19",3.4424,3.4938,3.4069,3.4503,613800.0],["1998-05-20",3.4464,3.4543,3.4306,3.4385,329400.0],["1998-05-21",3.4543,3.4543,3.4069,3.4543,845100.0],["1998-05-22",3.4543,3.64,3.4543,3.64,831600.0],["1998-05-26",3.6677,3.6835,3.6203,3.6203,1118700.0],["1998-05-27",3.5333,3.6045,3.5333,3.6045,381900.0],["1998-05-28",3.6399,3.6399,3.592,3.616,237600.0],["1998-05-29",3.616,3.616,3.5322,3.5561,272100.0],["1998-06-01",3.5561,3.5561,3.5082,3.5441,120900.0],["1998-06-02",3.5202,3.5561,3.4723,3.4962,341100.0],["1998-06-03",3.4843,3.4962,3.4364,3.4483,163200.0],["1998-06-04",3.4483,3.5801,3.4364,3.5681,144600.0],["1998-06-05",3.5681,3.5801,3.5322,3.5681,151200.0],["1998-06-08",3.5681,3.5681,3.4962,3.4962,132600.0],["1998-06-09",3.4962,3.5082,3.4603,3.4843,83700.0],["1998-06-10",3.4244,3.4483,3.3286,3.3526,135300.0],["1998-06-11",3.3765,3.3765,3.2687,3.3047,215100.0],["1998-06-12",3.3526,3.4244,3.3166,3.4244,231900.0],["1998-06-15",3.3526,3.3526,3.2807,3.2927,144900.0],["1998-06-16",3.3047,3.3885,3.3047,3.3765,440400.0],["1998-06-17",3.3765,3.4603,3.3765,3.4603,903000.0],["1998-06-18",3.4483,3.4483,3.3765,3.4005,204900.0],["1998-06-19",3.4005,3.4005,3.3047,3.3406,90300.0],["1998-06-22",3.3166,3.3645,3.2807,3.3645,163500.0],["1998-06-23",3.3645,3.4005,3.3526,3.3765,101700.0],["1998-06-24",3.4005,3.4005,3.3526,3.4005,212700.0],["1998-06-25",3.4005,3.4005,3.3526,3.3765,1021500.0],["1998-06-26",3.3885,3.4124,3.3645,3.3885,214500.0],["1998-06-29",3.3765,3.4483,3.3765,3.4244,137400.0],["1998-06-30",3.4005,3.4364,3.3406,3.3406,185400.0],["1998-07-01",3.3645,3.3765,3.3166,3.3286,57300.0],["1998-07-02",3.3286,3.3885,3.3286,3.3526,186900.0],["1998-07-06",3.4124,3.4244,3.3645,3.3765,630300.0],["1998-07-07",3.3765,3.4244,3.3765,3.4124,74100.0],["1998-07-08",3.4124,3.4244,3.3286,3.3286,252600.0],["1998-07-09",3.3166,3.3526,3.2687,3.2807,209100.0],["1998-07-10",3.2927,3.2927,3.2687,3.2687,92700.0],["1998-07-13",3.2927,3.2927,3.1969,3.2208,214500.0],["1998-07-14",3.2208,3.3047,3.2208,3.2807,136200.0],["1998-07-15",3.2807,3.3286,3.2687,3.3047,198900.0],["1998-07-16",3.2687,3.3885,3.2687,3.3885,344100.0],["1998-07-17",3.4005,3.5082,3.4005,3.4483,572100.0],["1998-07-20",3.4483,3.4723,3.4005,3.4483,468300.0],["1998-07-21",3.4244,3.4962,3.4244,3.4843,223800.0],["1998-07-22",3.4723,3.4723,3.4005,3.4124,263100.0],["1998-07-23",3.4124,3.4124,3.3406,3.3406,203700.0],["1998-07-24",3.3765,3.3765,3.2568,3.3406,259500.0],["1998-07-27",3.3166,3.3645,3.3047,3.3286,227400.0],["1998-07-28",3.3047,3.3166,3.2568,3.2568,393000.0],["1998-07-29",3.2568,3.2807,3.2089,3.2568,168000.0],["1998-07-30",3.2448,3.2687,3.2328,3.2448,239400.0],["1998-07-31",3.2328,3.2568,3.1849,3.1849,97800.0],["1998-08-03",3.2089,3.2089,3.0891,3.1131,102000.0],["1998-08-04",3.1969,3.2089,3.1131,3.1131,169200.0],["1998-08-05",3.137,3.173,3.1251,3.1251,146700.0],["1998-08-06",3.1251,3.1251,2.9455,2.9814,349800.0],["1998-08-07",3.0053,3.1011,2.9574,3.0652,638100.0],["1998-08-10",3.0652,3.0652,2.9694,2.9694,158400.0],["1998-08-11",2.9455,2.9455,2.7898,2.8138,306600.0],["1998-08-12",2.8976,3.0293,2.8856,2.9694,167700.0],["1998-08-13",2.9694,3.0412,2.9455,2.9455,94800.0],["1998-08-14",2.9934,3.0173,2.9215,3.0173,208200.0],["1998-08-17",2.9694,3.0652,2.9694,3.0652,237900.0],["1998-08-18",3.0891,3.161,3.0772,3.149,136200.0],["1998-08-19",3.161,3.161,3.137,3.137,200700.0],["1998-08-20",3.1131,3.2328,3.1131,3.2089,159600.0],["1998-08-21",3.1849,3.1849,3.0891,3.161,198900.0],["1998-08-24",3.149,3.1849,3.1131,3.1849,186000.0],["1998-08-25",3.161,3.2089,3.161,3.1849,142800.0],["1998-08-26",3.0891,3.1011,3.0412,3.0412,232200.0],["1998-08-27",2.8976,2.8976,2.7778,2.8018,201300.0],["1998-08-28",2.8377,2.8862,2.7892,2.8619,182100.0],["1998-08-31",2.9104,2.9104,2.7164,2.7407,265500.0],["1998-09-01",2.7528,2.7649,2.6436,2.6679,310800.0],["1998-09-02",2.6922,2.7285,2.6436,2.6922,215100.0],["1998-09-03",2.6922,2.7892,2.5951,2.7892,244800.0],["1998-09-04",2.8134,2.9832,2.8134,2.9468,168900.0],["1998-09-08",2.9832,3.0075,2.9104,2.9226,210300.0],["1998-09-09",2.8862,2.9347,2.8377,2.8619,337500.0],["1998-09-10",2.8498,2.8862,2.7892,2.8619,266400.0],["1998-09-11",2.8619,2.9104,2.8377,2.9104,420900.0],["1998-09-14",2.9832,3.0317,2.9711,2.9832,111300.0],["1998-09-15",2.9347,3.0317,2.9347,2.9589,421500.0],["1998-09-16",2.9832,3.0075,2.8498,2.8741,252900.0],["1998-09-17",2.8134,2.9104,2.7649,2.8134,666000.0],["1998-09-18",2.7892,2.8013,2.7043,2.7649,1220400.0],["1998-09-21",2.7164,2.777,2.7164,2.7649,161100.0],["1998-09-22",2.7892,2.7892,2.7285,2.7649,1319400.0],["1998-09-23",2.8134,2.9104,2.7892,2.9104,537300.0],["1998-09-24",2.9832,3.056,2.9832,2.9953,260700.0],["1998-09-25",2.9832,2.9832,2.9226,2.9589,998400.0],["1998-09-28",2.9589,3.0438,2.9589,3.0438,581400.0],["1998-09-29",3.0317,3.0802,3.0317,3.056,328500.0],["1998-09-30",3.0317,3.0317,2.9589,2.9589,52500.0],["1998-10-01",2.9347,2.9468,2.8619,2.8983,109800.0],["1998-10-02",2.9104,2.9711,2.8377,2.9589,244800.0],["1998-10-05",2.9468,3.0075,2.8498,3.0075,84600.0],["1998-10-06",3.0075,3.0075,2.9347,2.9347,51900.0],["1998-10-07",2.9832,3.0196,2.9589,3.0196,180000.0],["1998-10-08",2.9347,2.9589,2.8862,2.9468,115800.0],["1998-10-09",2.9468,3.0196,2.9347,3.0196,199200.0],["1998-10-12",3.0075,3.0196,2.9589,2.9832,58200.0],["1998-10-13",2.9589,3.0196,2.9347,2.9711,1152000.0],["1998-10-14",2.9468,2.9832,2.9468,2.9468,1036500.0],["1998-10-15",2.9468,3.0196,2.9468,3.0075,51600.0],["1998-10-16",3.0438,3.0438,2.9468,2.9953,84600.0],["1998-10-19",3.0317,3.0317,2.9589,2.9711,125700.0],["1998-10-20",2.9589,3.0196,2.9589,2.9953,120000.0],["1998-10-21",3.0075,3.0075,2.9347,2.9832,159300.0],["1998-10-22",2.9468,3.0196,2.9468,2.9711,796800.0],["1998-10-23",2.9589,3.0196,2.9589,2.9832,75900.0],["1998-10-26",3.0075,3.056,2.9347,2.9953,897300.0],["1998-10-27",2.9953,3.1045,2.9589,2.9832,1325700.0],["1998-10-28",2.9589,3.0196,2.9589,2.9953,606900.0],["1998-10-29",3.0196,3.0196,2.9711,3.0075,866400.0],["1998-10-30",3.0196,3.0802,3.0196,3.056,1946700.0],["1998-11-02",3.0681,3.1408,3.0681,3.1166,180600.0],["1998-11-03",3.1166,3.1772,3.1166,3.153,433500.0],["1998-11-04",3.1772,3.25,3.153,3.1894,1230000.0],["1998-11-05",3.1651,3.2257,3.1287,3.2257,356100.0],["1998-11-06",3.2015,3.2257,3.1772,3.2136,149100.0],["1998-11-09",3.2136,3.3227,3.2015,3.3106,335700.0],["1998-11-10",3.3227,3.4561,3.3227,3.3955,369000.0],["1998-11-11",3.4198,3.4319,3.3713,3.4319,535800.0],["1998-11-12",3.4319,3.4804,3.4198,3.4319,162300.0],["1998-11-13",3.4561,3.4683,3.3955,3.444,114600.0],["1998-11-16",3.4076,3.4319,3.3591,3.3713,176400.0],["1998-11-17",3.3591,3.3591,3.25,3.347,102300.0],["1998-11-18",3.3227,3.3834,3.3227,3.3713,83400.0],["1998-11-19",3.3713,3.4198,3.3713,3.4076,130800.0],["1998-11-20",3.4076,3.444,3.4076,3.4198,86400.0],["1998-11-23",3.4076,3.4319,3.3834,3.4076,145200.0],["1998-11-24",3.4198,3.4198,3.347,3.3591,153600.0],["1998-11-25",3.3591,3.3834,3.25,3.2742,138600.0],["1998-11-27",3.568,3.7029,3.568,3.6293,228900.0],["1998-11-30",3.6048,3.6416,3.5312,3.5558,461100.0],["1998-12-01",3.4945,3.5803,3.3841,3.5803,464100.0],["1998-12-02",3.5558,3.5558,3.3964,3.4209,148500.0],["1998-12-03",3.4086,3.4699,3.4086,3.4454,181200.0],["1998-12-04",3.4577,3.5803,3.4577,3.5803,222600.0],["1998-12-07",3.5435,3.5558,3.4577,3.4699,55200.0],["1998-12-08",3.4822,3.4822,3.4331,3.4454,107400.0],["1998-12-09",3.4331,3.4577,3.3718,3.3841,99300.0],["1998-12-10",3.3596,3.3596,3.1879,3.2002,221700.0],["1998-12-11",3.2002,3.286,3.2002,3.286,211500.0],["1998-12-14",3.2615,3.3964,3.2492,3.3964,107100.0],["1998-12-15",3.4086,3.4086,3.3228,3.3228,89400.0],["1998-12-16",3.3718,3.4454,3.3473,3.4454,217500.0],["1998-12-17",3.4331,3.4331,3.2492,3.3105,230100.0],["1998-12-18",3.286,3.3596,3.286,3.3228,200100.0],["1998-12-21",3.3228,3.3596,3.2492,3.3228,146700.0],["1998-12-22",3.3351,3.3351,3.1634,3.2002,313800.0],["1998-12-23",3.2247,3.2247,3.0898,3.1511,451500.0],["1998-12-24",3.1144,3.1511,3.1144,3.1389,36000.0],["1998-12-28",3.1757,3.1757,3.0408,3.0898,138000.0],["1998-12-29",3.1511,3.1511,3.1021,3.1266,69900.0],["1998-12-30",3.1389,3.1389,3.1021,3.1144,136800.0],["1998-12-31",3.1144,3.2002,3.1144,3.1511,200100.0],["1999-01-04",3.1389,3.1634,3.0898,3.1511,407100.0],["1999-01-05",3.1389,3.2247,3.1144,3.2124,294000.0],["1999-01-06",3.237,3.3841,3.237,3.3473,230100.0],["1999-01-07",3.3473,3.4331,3.3351,3.4331,302100.0],["1999-01-08",3.4822,3.4822,3.3964,3.3964,222900.0],["1999-01-11",3.3964,3.4577,3.3718,3.3718,205200.0],["1999-01-12",3.3473,3.3718,3.237,3.2738,183900.0],["1999-01-13",3.1634,3.237,3.1389,3.2002,115200.0],["1999-01-14",3.2002,3.2124,3.1144,3.1144,128400.0],["1999-01-15",3.1511,3.2124,3.1389,3.2124,131400.0],["1999-01-19",3.1144,3.1634,3.0776,3.0776,144000.0],["1999-01-20",3.0776,3.0898,2.9917,2.9917,113700.0],["1999-01-21",2.9672,3.1879,2.9672,3.1757,210000.0],["1999-01-22",3.1266,3.1266,3.0163,3.0408,103500.0],["1999-01-25",3.0653,3.0776,2.9427,3.0163,212400.0],["1999-01-26",3.0163,3.053,2.955,2.9672,149100.0],["1999-01-27",2.9672,3.004,2.955,2.9795,142200.0],["1999-01-28",2.9672,2.9917,2.955,2.9795,136800.0],["1999-01-29",2.9672,2.9917,2.955,2.955,214200.0],["1999-02-01",3.0408,3.0653,2.9917,2.9917,226500.0],["1999-02-02",3.0163,3.0163,2.9059,2.9182,126600.0],["1999-02-03",2.9182,2.955,2.9059,2.9304,113400.0],["1999-02-04",2.9795,3.0285,2.9795,3.004,189000.0],["1999-02-05",2.9917,3.0163,2.9304,3.004,151800.0],["1999-02-08",3.004,3.0285,2.9427,2.9427,143100.0],["1999-02-09",2.9182,2.9672,2.8446,2.8691,141000.0],["1999-02-10",2.8691,3.0285,2.8691,3.0285,117300.0],["1999-02-11",3.0531,3.0653,3.0163,3.0163,130500.0],["1999-02-12",3.0163,3.0408,2.9795,3.0408,92100.0],["1999-02-16",3.1144,3.1389,3.0163,3.0653,159900.0],["1999-02-17",3.004,3.0163,2.9795,2.9917,242400.0],["1999-02-18",3.004,3.0163,2.9795,3.004,51900.0],["1999-02-19",3.0163,3.0163,2.8937,2.9059,130800.0],["1999-02-22",2.8814,2.9182,2.8814,2.9059,169800.0],["1999-02-23",2.9182,2.9427,2.8446,2.9059,126300.0],["1999-02-24",2.9182,2.9427,2.8937,2.9059,123000.0],["1999-02-25",2.9059,3.004,2.8937,2.9917,196200.0],["1999-02-26",2.9917,3.053,2.9917,3.0285,87300.0],["1999-03-01",3.0163,3.0776,3.0163,3.053,243600.0],["1999-03-02",3.0653,3.1021,3.0653,3.0653,114600.0],["1999-03-03",3.0776,3.1021,3.0408,3.1021,156000.0],["1999-03-04",3.1264,3.2133,3.1264,3.2008,191700.0],["1999-03-05",3.2877,3.4242,3.2877,3.3621,287100.0],["1999-03-08",3.3869,3.4986,3.3869,3.4366,189000.0],["1999-03-09",3.4118,3.4118,3.2753,3.3745,151200.0],["1999-03-10",3.4242,3.4738,3.4118,3.4738,161400.0],["1999-03-11",3.4986,3.5234,3.4366,3.4366,124500.0],["1999-03-12",3.4862,3.5482,3.4738,3.4862,201300.0],["1999-03-15",3.5358,3.573,3.511,3.5358,218100.0],["1999-03-16",3.4862,3.4986,3.3994,3.4366,166200.0],["1999-03-17",3.4738,3.5234,3.4614,3.511,125700.0],["1999-03-18",3.5234,3.5979,3.5234,3.573,185700.0],["1999-03-19",3.5854,3.7839,3.5482,3.6475,1125600.0],["1999-03-22",3.6971,3.8336,3.6971,3.7591,562200.0],["1999-03-23",3.7715,3.7715,3.6723,3.7095,216000.0],["1999-03-24",3.7467,3.784,3.7095,3.7715,145200.0],["1999-03-25",3.7467,3.8584,3.7343,3.8584,238500.0],["1999-03-26",3.846,3.8708,3.7964,3.8584,118500.0],["1999-03-29",3.8708,3.8956,3.8336,3.8584,354600.0],["1999-03-30",3.8088,3.8336,3.7715,3.7715,221700.0],["1999-03-31",3.7591,3.7964,3.6723,3.7964,222600.0],["1999-04-01",3.8212,3.8212,3.7467,3.784,236400.0],["1999-04-05",3.8212,3.9204,3.7839,3.908,356400.0],["1999-04-06",3.8832,3.8956,3.7964,3.8088,123000.0],["1999-04-07",3.7715,3.7839,3.7095,3.7343,157200.0],["1999-04-08",3.7219,3.7964,3.7219,3.7964,110100.0],["1999-04-09",3.7839,3.8832,3.7839,3.8584,138300.0],["1999-04-12",3.8212,3.8584,3.7964,3.7964,156900.0],["1999-04-13",3.7964,3.8708,3.7591,3.8088,113100.0],["1999-04-14",3.784,3.8212,3.784,3.784,78900.0],["1999-04-15",3.7964,3.8832,3.7964,3.8708,256200.0],["1999-04-16",3.8956,4.0569,3.8832,3.97,642000.0],["1999-04-19",3.97,4.0941,3.9576,3.97,258000.0],["1999-04-20",3.9328,4.0445,3.8832,4.0321,123600.0],["1999-04-21",4.0197,4.0941,3.9949,4.0693,201300.0],["1999-04-22",4.0693,4.1189,4.0197,4.1065,305700.0],["1999-04-23",4.0817,4.1189,4.0197,4.1189,238200.0],["1999-04-26",4.1065,4.1189,4.0197,4.0197,200700.0],["1999-04-27",4.0073,4.0693,3.9825,4.0445,111900.0],["1999-04-28",4.0941,4.1934,4.0321,4.1934,654000.0],["1999-04-29",4.1934,4.243,4.1934,4.2058,125400.0],["1999-04-30",4.243,4.243,4.1189,4.1437,131400.0],["1999-05-03",4.1065,4.2554,4.1065,4.2182,115500.0],["1999-05-04",4.1685,4.181,4.0817,4.1313,138300.0],["1999-05-05",4.1313,4.1561,4.0321,4.1313,213300.0],["1999-05-06",4.1189,4.1437,4.0445,4.0941,189600.0],["1999-05-07",4.0073,4.0693,3.9949,4.0693,203700.0],["1999-05-10",3.9949,4.0445,3.9825,4.0321,202200.0],["1999-05-11",4.0073,4.0693,4.0073,4.0569,140100.0],["1999-05-12",4.0321,4.0445,3.97,4.0321,100200.0],["1999-05-13",3.9825,4.0073,3.9328,4.0073,196200.0],["1999-05-14",3.97,4.0073,3.8584,3.8584,112200.0],["1999-05-17",3.846,3.8708,3.7591,3.8584,177600.0],["1999-05-18",3.846,3.846,3.7467,3.7591,72000.0],["1999-05-19",3.7467,3.9824,3.7467,3.8956,203700.0],["1999-05-20",3.8956,3.908,3.846,3.8832,138900.0],["1999-05-21",3.8832,3.9576,3.8832,3.908,150300.0],["1999-05-24",3.9452,3.9452,3.7715,3.7715,196200.0],["1999-05-25",3.8088,3.8336,3.7591,3.7591,106800.0],["1999-05-26",3.7964,3.846,3.7591,3.8088,94800.0],["1999-05-27",3.8212,3.8336,3.784,3.784,93600.0],["1999-05-28",3.7467,3.7964,3.6971,3.7095,114300.0],["1999-06-01",3.709,3.7591,3.709,3.7591,123600.0],["1999-06-02",3.7591,3.7967,3.7341,3.7842,240600.0],["1999-06-03",3.8218,3.8343,3.8093,3.8093,155400.0],["1999-06-04",3.7842,3.8218,3.7717,3.8218,138600.0],["1999-06-07",3.8218,3.8468,3.7591,3.8218,151500.0],["1999-06-08",3.7967,3.7967,3.6464,3.6464,103500.0],["1999-06-09",3.6589,3.6589,3.5712,3.5837,230400.0],["1999-06-10",3.5962,3.6213,3.5712,3.5837,196800.0],["1999-06-11",3.6088,3.6965,3.5962,3.6464,368400.0],["1999-06-14",3.709,3.8093,3.6839,3.7717,164400.0],["1999-06-15",3.7842,3.8719,3.7842,3.8343,225600.0],["1999-06-16",3.8719,3.8719,3.8343,3.8468,223800.0],["1999-06-17",3.8218,3.8719,3.8218,3.8594,222300.0],["1999-06-18",3.8218,3.8343,3.7466,3.7591,414300.0],["1999-06-21",3.7591,3.7591,3.6714,3.7591,113400.0],["1999-06-22",3.7341,3.7591,3.6839,3.6965,189600.0],["1999-06-23",3.7215,3.7341,3.6589,3.709,216300.0],["1999-06-24",3.709,3.7341,3.684,3.709,141900.0],["1999-06-25",3.7215,3.8218,3.7215,3.7967,197400.0],["1999-06-28",3.7967,3.7967,3.7341,3.7341,136500.0],["1999-06-29",3.7215,3.7215,3.6965,3.709,152100.0],["1999-06-30",3.7215,3.8343,3.7215,3.7967,118800.0],["1999-07-01",3.8218,3.8468,3.7466,3.8218,72300.0],["1999-07-02",3.8343,3.8468,3.7967,3.8343,113700.0],["1999-07-06",3.897,3.9596,3.897,3.9346,522600.0],["1999-07-07",3.897,3.922,3.8594,3.8719,118500.0],["1999-07-08",3.922,3.9721,3.9095,3.922,432600.0],["1999-07-09",3.9095,3.9346,3.8719,3.8719,316500.0],["1999-07-12",3.9095,3.9095,3.8844,3.897,85800.0],["1999-07-13",3.897,3.897,3.8468,3.8468,92700.0],["1999-07-14",3.8594,3.9596,3.8594,3.9596,307500.0],["1999-07-15",3.9596,4.0599,3.9346,4.0599,195300.0],["1999-07-16",4.0599,4.0599,4.0097,4.0599,43200.0],["1999-07-19",4.0599,4.0975,4.0599,4.0849,147600.0],["1999-07-20",4.0975,4.0975,3.9596,4.0097,97200.0],["1999-07-21",3.9596,3.9721,3.8719,3.922,79200.0],["1999-07-22",3.8719,3.8844,3.8343,3.8594,74700.0],["1999-07-23",3.8468,3.8468,3.8093,3.8468,66300.0],["1999-07-26",3.8468,3.8594,3.7591,3.8594,202500.0],["1999-07-27",3.8468,3.8719,3.7967,3.8468,198600.0],["1999-07-28",3.8468,3.8594,3.8218,3.8468,141300.0],["1999-07-29",3.8093,3.8844,3.7717,3.8844,103200.0],["1999-07-30",3.8844,3.9847,3.8844,3.9847,181500.0],["1999-08-02",3.9346,3.9471,3.9095,3.922,64800.0],["1999-08-03",3.922,3.9721,3.922,3.922,130500.0],["1999-08-04",3.9596,3.9847,3.9346,3.9722,33000.0],["1999-08-05",3.9847,4.0348,3.9721,3.9847,157200.0],["1999-08-06",3.9721,4.0223,3.9596,4.0097,122700.0],["1999-08-09",4.0599,4.0599,3.9721,4.0223,95700.0],["1999-08-10",4.0097,4.0223,3.9721,4.0097,87900.0],["1999-08-11",4.0097,4.135,4.0097,4.11,171300.0],["1999-08-12",4.11,4.1977,4.11,4.1726,190500.0],["1999-08-13",4.1977,4.1977,4.135,4.1726,58500.0],["1999-08-16",4.1852,4.1852,4.0473,4.0473,288600.0],["1999-08-17",4.0849,4.1977,4.0849,4.1852,167100.0],["1999-08-18",4.1476,4.2478,4.1476,4.2228,331800.0],["1999-08-19",4.2102,4.2228,4.135,4.1476,102900.0],["1999-08-20",4.1601,4.2353,4.1476,4.2353,121500.0],["1999-08-23",4.2854,4.3105,4.2102,4.2478,164700.0],["1999-08-24",4.2854,4.2854,4.1852,4.2604,118800.0],["1999-08-25",4.2603,4.3105,4.2228,4.2478,101100.0],["1999-08-26",4.2478,4.2478,4.135,4.2228,320100.0],["1999-08-27",4.2228,4.2729,4.2228,4.2478,183900.0],["1999-08-30",4.222,4.26,4.1968,4.222,73200.0],["1999-08-31",4.2347,4.3105,4.222,4.2852,317400.0],["1999-09-01",4.3105,4.4116,4.2852,4.399,190200.0],["1999-09-02",4.3232,4.3611,4.3105,4.3358,109200.0],["1999-09-03",4.3611,4.3611,4.2347,4.2726,145500.0],["1999-09-07",4.26,4.2726,4.2094,4.2347,977700.0],["1999-09-08",4.222,4.222,4.1462,4.1715,203700.0],["1999-09-09",4.1968,4.2979,4.1968,4.2852,303900.0],["1999-09-10",4.3737,4.4243,4.2726,4.2979,337800.0],["1999-09-13",4.2979,4.399,4.2979,4.3864,60300.0],["1999-09-14",4.3864,4.4496,4.3611,4.4243,165900.0],["1999-09-15",4.399,4.4243,4.3611,4.3864,140700.0],["1999-09-16",4.3737,4.3737,4.2852,4.2979,125100.0],["1999-09-17",4.2726,4.3232,4.26,4.2852,173700.0],["1999-09-20",4.2473,4.26,4.1841,4.2473,107100.0],["1999-09-21",4.1968,4.26,4.1462,4.1462,140400.0],["1999-09-22",4.1462,4.1715,4.0703,4.1209,194700.0],["1999-09-23",4.1209,4.1841,4.1083,4.1715,222000.0],["1999-09-24",4.1588,4.1841,4.0451,4.0451,246300.0],["1999-09-27",4.0071,4.1967,4.0071,4.1588,184500.0],["1999-09-28",4.1209,4.1588,4.0577,4.0956,229500.0],["1999-09-29",4.1588,4.1841,4.1083,4.1588,210000.0],["1999-09-30",4.1841,4.2726,4.1462,4.2094,331200.0],["1999-10-01",4.1968,4.26,4.1588,4.2473,188400.0],["1999-10-04",4.2473,4.2473,4.1968,4.1968,145800.0],["1999-10-05",4.1968,4.2852,4.1968,4.222,243600.0],["1999-10-06",4.2347,4.2473,4.1968,4.222,154200.0],["1999-10-07",4.1968,4.2473,4.1715,4.2094,176700.0],["1999-10-08",4.0956,4.1968,4.0956,4.1715,231900.0],["1999-10-11",4.1715,4.1841,4.1335,4.1715,83700.0],["1999-10-12",4.1715,4.2094,4.1335,4.2094,538800.0],["1999-10-13",4.222,4.2473,4.1715,4.1841,184200.0],["1999-10-14",4.1841,4.2726,4.1841,4.2726,279000.0],["1999-10-15",4.1967,4.2979,4.1967,4.2726,230100.0],["1999-10-18",4.2347,4.6265,4.2347,4.6265,573900.0],["1999-10-19",4.5507,4.576,4.4496,4.5128,221400.0],["1999-10-20",4.5001,4.5507,4.4369,4.5507,185400.0],["1999-10-21",4.5128,4.5507,4.4369,4.5507,153600.0],["1999-10-22",4.5381,4.8288,4.5381,4.7277,283800.0],["1999-10-25",4.6771,4.6771,4.5633,4.5633,368700.0],["1999-10-26",4.6139,4.6265,4.5886,4.5886,48600.0],["1999-10-27",4.5886,4.5886,4.5254,4.5254,125700.0],["1999-10-28",4.5381,4.5633,4.4748,4.5128,313200.0],["1999-10-29",4.5507,4.7782,4.5507,4.7277,276900.0],["1999-11-01",4.6771,4.7782,4.6771,4.7403,243900.0],["1999-11-02",4.7529,4.8794,4.7403,4.8288,276300.0],["1999-11-03",4.8541,4.8794,4.8161,4.8541,97800.0],["1999-11-04",4.8541,4.8541,4.7782,4.8162,278700.0],["1999-11-05",4.8288,4.8288,4.7024,4.7656,463500.0],["1999-11-08",4.7782,4.8288,4.7277,4.7782,152400.0],["1999-11-09",4.8035,4.8414,4.7656,4.7909,266100.0],["1999-11-10",4.7656,4.8667,4.7529,4.8667,361200.0],["1999-11-11",4.8667,4.8667,4.8162,4.8414,92400.0],["1999-11-12",4.8288,4.8794,4.8288,4.8667,142200.0],["1999-11-15",4.8414,4.8667,4.8288,4.8541,70200.0],["1999-11-16",4.8794,4.892,4.8162,4.892,98700.0],["1999-11-17",4.892,4.9046,4.8288,4.9046,140700.0],["1999-11-18",4.892,4.9426,4.8414,4.8667,472500.0],["1999-11-19",4.8667,4.8667,4.7782,4.7909,101100.0],["1999-11-22",4.8288,4.8541,4.7529,4.8162,251100.0],["1999-11-23",4.7529,4.8288,4.7024,4.7909,221100.0],["1999-11-24",4.7909,4.8541,4.7782,4.8414,245700.0],["1999-11-26",4.7909,4.8035,4.7909,4.7909,14400.0],["1999-11-29",4.7797,4.7924,4.7414,4.7924,124800.0],["1999-11-30",4.7669,4.7924,4.7159,4.7797,131400.0],["1999-12-01",4.8306,4.9199,4.8051,4.9199,209100.0],["1999-12-02",4.9199,4.9581,4.7797,4.8179,315900.0],["1999-12-03",4.6649,4.7924,4.5502,4.7669,698700.0],["1999-12-06",4.7032,4.7032,4.5502,4.614,183300.0],["1999-12-07",4.614,4.6904,4.512,4.5502,156900.0],["1999-12-08",4.461,4.4865,4.2571,4.41,244500.0],["1999-12-09",4.4483,4.6267,4.4228,4.5502,149700.0],["1999-12-10",4.4865,4.4992,4.359,4.4483,144600.0],["1999-12-13",4.4483,4.4483,4.41,4.4228,58800.0],["1999-12-14",4.3973,4.4228,4.3463,4.3718,52200.0],["1999-12-15",4.41,4.7032,4.41,4.7032,241500.0],["1999-12-16",4.6777,4.7032,4.5247,4.6904,158400.0],["1999-12-17",4.6649,4.7159,4.5502,4.5502,148200.0],["1999-12-20",4.4865,4.5247,4.4355,4.512,149400.0],["1999-12-21",4.512,4.563,4.41,4.4228,89100.0],["1999-12-22",4.3973,4.4355,4.3718,4.3973,179400.0],["1999-12-23",4.41,4.4865,4.3718,4.4865,184800.0],["1999-12-27",4.512,4.563,4.3463,4.3845,195300.0],["1999-12-28",4.3845,4.3973,4.2826,4.3463,82800.0],["1999-12-29",4.3973,4.5247,4.3973,4.4483,89100.0],["1999-12-30",4.461,4.4738,4.3845,4.4355,102000.0],["1999-12-31",4.461,4.4865,4.41,4.41,36000.0],["2000-01-03",4.3081,4.3336,4.0404,4.2698,106500.0],["2000-01-04",4.2188,4.2826,4.1934,4.2826,107700.0],["2000-01-05",4.2316,4.4738,4.2316,4.4228,120900.0],["2000-01-06",4.3718,4.4738,4.3718,4.4738,144300.0],["2000-01-07",4.4228,4.5885,4.3973,4.563,247800.0],["2000-01-10",4.5885,4.7414,4.5885,4.6522,148200.0],["2000-01-11",4.6522,4.6522,4.5375,4.6394,159000.0],["2000-01-12",4.6012,4.6904,4.5375,4.6522,125400.0],["2000-01-13",4.7287,4.7287,4.5885,4.6522,431100.0],["2000-01-14",4.6522,4.6522,4.461,4.5247,168600.0],["2000-01-18",4.6777,4.7669,4.6394,4.7542,392700.0],["2000-01-19",4.7287,4.7287,4.512,4.6649,96300.0],["2000-01-20",4.6904,4.7287,4.6394,4.6904,138300.0],["2000-01-21",4.7414,4.7924,4.6522,4.6649,234000.0],["2000-01-24",4.6904,4.7797,4.6012,4.6649,476700.0],["2000-01-25",4.7032,4.7669,4.614,4.7032,390900.0],["2000-01-26",4.6777,4.6904,4.563,4.5757,139200.0],["2000-01-27",4.563,4.6012,4.3845,4.3845,318900.0],["2000-01-28",4.3973,4.3973,4.2826,4.359,271800.0],["2000-01-31",4.2571,4.2953,4.0786,4.0786,422400.0],["2000-02-01",4.0659,4.2061,4.0659,4.1806,620700.0],["2000-02-02",4.2316,4.2443,4.1679,4.1806,275400.0],["2000-02-03",4.2061,4.3336,4.1424,4.2061,188400.0],["2000-02-04",4.1933,4.2188,4.0149,4.0277,157200.0],["2000-02-07",4.0277,4.0914,4.0277,4.0786,300900.0],["2000-02-08",4.0786,4.1424,3.9767,4.0022,359100.0],["2000-02-09",4.0531,4.0659,3.9002,3.9129,177900.0],["2000-02-10",3.9257,3.9639,3.8237,3.9129,150300.0],["2000-02-11",3.9384,3.9639,3.9129,3.9384,122700.0],["2000-02-14",3.9639,4.0531,3.9129,3.9129,756900.0],["2000-02-15",3.9639,4.1041,3.9512,4.0404,153300.0],["2000-02-16",4.0914,4.1424,4.0786,4.1041,189900.0],["2000-02-17",4.2061,4.2061,4.0277,4.0277,223500.0],["2000-02-18",4.0022,4.0914,3.8747,3.8875,152700.0],["2000-02-22",3.8875,3.9002,3.811,3.8492,132300.0],["2000-02-23",3.8875,3.8875,3.811,3.8492,127200.0],["2000-02-24",3.8365,3.9129,3.8365,3.8747,128700.0],["2000-02-25",3.862,3.9129,3.862,3.8747,66000.0],["2000-02-28",3.8237,3.9384,3.8237,3.8875,162300.0],["2000-02-29",3.9129,3.9257,3.811,3.8365,286800.0],["2000-03-01",3.8766,3.9024,3.838,3.9024,189000.0],["2000-03-02",3.9539,3.9668,3.8895,3.8895,564000.0],["2000-03-03",3.8638,3.9797,3.8638,3.9668,157500.0],["2000-03-06",3.941,4.0312,3.9024,3.9926,315300.0],["2000-03-07",3.9668,4.1858,3.8766,4.0441,703200.0],["2000-03-08",4.1214,4.1214,3.8123,3.9024,483300.0],["2000-03-09",3.9153,3.9153,3.838,3.8638,74400.0],["2000-03-10",3.838,3.8767,3.7479,3.7736,88800.0],["2000-03-13",3.6963,3.8638,3.6963,3.8123,216600.0],["2000-03-14",3.7607,4.0054,3.7607,3.9668,198900.0],["2000-03-15",4.0441,4.2244,3.9668,4.1986,701400.0],["2000-03-16",4.2501,4.3017,4.0956,4.263,135600.0],["2000-03-17",4.2759,4.3532,4.0956,4.0956,302400.0],["2000-03-20",4.0441,4.1986,4.0441,4.1342,303600.0],["2000-03-21",4.1214,4.2244,4.0827,4.1342,293700.0],["2000-03-22",4.1214,4.16,4.0827,4.0827,77700.0],["2000-03-23",4.0312,4.1471,4.0312,4.0698,114000.0],["2000-03-24",4.057,4.1085,3.9539,4.0183,173700.0],["2000-03-27",4.0956,4.1085,4.0312,4.0698,195900.0],["2000-03-28",4.1214,4.1214,4.0441,4.057,114300.0],["2000-03-29",4.0441,4.1214,3.9797,4.1214,417000.0],["2000-03-30",4.1858,4.3789,4.1471,4.3789,595500.0],["2000-03-31",4.3661,4.3918,4.2501,4.3145,255000.0],["2000-04-03",4.3403,4.5592,4.3274,4.4949,276900.0],["2000-04-04",4.5335,4.5593,4.3017,4.482,447300.0],["2000-04-05",4.5335,4.5979,4.4047,4.5593,335100.0],["2000-04-06",4.5464,4.6365,4.5206,4.5721,245400.0],["2000-04-07",4.585,4.5979,4.4562,4.4949,378000.0],["2000-04-10",4.4562,4.5206,4.4562,4.5077,151800.0],["2000-04-11",4.5206,4.5592,4.482,4.5464,111000.0],["2000-04-12",4.5593,4.6365,4.5335,4.6236,213000.0],["2000-04-13",4.5721,4.6494,4.5721,4.6494,154200.0],["2000-04-14",4.5979,4.6365,4.4562,4.5077,192000.0],["2000-04-17",4.3274,4.5077,4.2888,4.482,258600.0],["2000-04-18",4.4562,4.5979,4.4176,4.5721,569400.0],["2000-04-19",4.585,4.7267,4.5721,4.7267,257400.0],["2000-04-20",4.688,4.8941,4.6365,4.804,234300.0],["2000-04-24",4.7524,4.7911,4.7138,4.7396,60300.0],["2000-04-25",4.7911,4.8426,4.6623,4.8426,157200.0],["2000-04-26",4.8426,4.907,4.8168,4.8426,181500.0],["2000-04-27",4.8297,4.8812,4.7524,4.8684,39000.0],["2000-04-28",4.8426,4.907,4.8297,4.8426,187200.0],["2000-05-01",4.8426,4.8426,4.7267,4.7524,158700.0],["2000-05-02",4.6108,4.8168,4.6108,4.8168,504000.0],["2000-05-03",4.7653,5.0744,4.7653,5.01,384900.0],["2000-05-04",4.9714,4.9714,4.8297,4.8426,222900.0],["2000-05-05",4.8941,4.9971,4.8297,4.9456,166500.0],["2000-05-08",4.8941,5.1903,4.8941,5.1259,218100.0],["2000-05-09",5.1259,5.1775,5.0487,5.1517,257700.0],["2000-05-10",5.1646,5.3578,5.1388,5.3578,178200.0],["2000-05-11",5.4093,5.4093,5.2805,5.3964,267600.0],["2000-05-12",5.3449,5.4093,5.2805,5.4093,234600.0],["2000-05-15",5.4093,5.4093,5.332,5.3706,382200.0],["2000-05-16",5.3062,5.3062,5.0487,5.1131,218100.0],["2000-05-17",5.1517,5.1517,4.9585,5.0744,216600.0],["2000-05-18",5.0744,5.0744,4.9585,4.9714,134700.0],["2000-05-19",5.0229,5.0229,4.7782,4.8297,470700.0],["2000-05-22",4.8812,5.1903,4.8555,5.0229,202200.0],["2000-05-23",4.8684,4.8684,4.7138,4.7911,278400.0],["2000-05-24",4.8426,4.8941,4.7396,4.7911,203400.0],["2000-05-25",4.8168,4.8168,4.7267,4.7911,182100.0],["2000-05-26",4.7524,4.9199,4.7396,4.7911,188100.0],["2000-05-30",4.8941,5.0615,4.8941,5.0229,231600.0],["2000-05-31",5.0358,5.1646,5.0229,5.0873,254400.0],["2000-06-01",5.1408,5.3745,5.1408,5.3745,690600.0],["2000-06-02",5.2966,5.4783,5.1797,5.4004,439200.0],["2000-06-05",5.4134,5.4134,5.1148,5.1408,122700.0],["2000-06-06",5.1667,5.1927,5.011,5.011,150300.0],["2000-06-07",5.0369,5.0889,4.972,5.0889,192900.0],["2000-06-08",5.1148,5.1538,5.0629,5.0889,84600.0],["2000-06-09",5.1148,5.1148,4.985,4.985,36000.0],["2000-06-12",5.0889,5.2187,5.0759,5.2187,422400.0],["2000-06-13",5.2706,5.3745,5.1927,5.2966,253500.0],["2000-06-14",5.2187,5.2317,5.1278,5.1278,181200.0],["2000-06-15",5.1408,5.1797,5.0499,5.1667,276900.0],["2000-06-16",5.1667,5.2706,5.1667,5.2576,194400.0],["2000-06-19",5.2706,5.2706,5.0889,5.1148,122400.0],["2000-06-20",5.1018,5.2706,5.1018,5.1408,188700.0],["2000-06-21",5.1667,5.2446,5.0889,5.2057,227100.0],["2000-06-22",5.1667,5.1667,5.0889,5.0889,63300.0],["2000-06-23",5.1148,5.1278,4.985,5.1018,174900.0],["2000-06-26",5.0629,5.1148,4.959,4.959,225300.0],["2000-06-27",4.985,5.0889,4.985,5.0759,188400.0],["2000-06-28",5.0499,5.1927,5.0499,5.1018,345000.0],["2000-06-29",5.0499,5.0889,4.9461,4.9461,180000.0],["2000-06-30",4.985,5.1018,4.985,5.0629,174600.0],["2000-07-03",5.0629,5.1148,5.011,5.0369,24600.0],["2000-07-05",4.9071,4.972,4.7903,4.8033,473400.0],["2000-07-06",4.8292,4.8422,4.8033,4.8162,296400.0],["2000-07-07",4.7773,4.998,4.7773,4.972,193200.0],["2000-07-10",4.9331,5.1278,4.9331,5.0629,377100.0],["2000-07-11",5.0759,5.2706,5.0759,5.1927,164100.0],["2000-07-12",5.2446,5.3745,5.1538,5.3745,316200.0],["2000-07-13",5.3485,5.3485,5.1538,5.1797,167400.0],["2000-07-14",5.1018,5.1797,5.1018,5.1148,269400.0],["2000-07-17",5.0889,5.1927,5.0889,5.1927,37500.0],["2000-07-18",5.1148,5.2966,5.1148,5.2706,450600.0],["2000-07-19",5.2317,5.2706,5.1538,5.2317,135600.0],["2000-07-20",5.1278,5.1667,5.0499,5.0499,204600.0],["2000-07-21",5.0629,5.0629,4.8422,4.9201,394200.0],["2000-07-24",4.8811,5.011,4.8811,4.972,248400.0],["2000-07-25",4.972,5.0889,4.972,5.0499,282300.0],["2000-07-26",5.0239,5.1408,5.0239,5.0759,147600.0],["2000-07-27",5.0889,5.1667,5.0629,5.1667,659700.0],["2000-07-28",5.1538,5.1927,5.0369,5.0759,149100.0],["2000-07-31",5.0239,5.1148,4.998,5.1018,153300.0],["2000-08-01",5.0889,5.0889,4.8422,4.8552,246900.0],["2000-08-02",4.9331,5.011,4.8941,4.985,181800.0],["2000-08-03",4.985,5.0239,4.9201,4.9201,99600.0],["2000-08-04",4.972,5.0369,4.9461,4.959,137400.0],["2000-08-07",4.959,5.1148,4.9201,5.1148,72900.0],["2000-08-08",5.0629,5.0629,4.9331,4.959,78300.0],["2000-08-09",5.011,5.0369,4.9071,4.9071,303000.0],["2000-08-10",4.9201,5.011,4.9201,4.972,197100.0],["2000-08-11",5.011,5.0239,4.9331,4.972,79500.0],["2000-08-14",4.959,4.985,4.8811,4.9331,368400.0],["2000-08-15",4.985,5.0629,4.959,5.011,152700.0],["2000-08-16",5.011,5.0369,4.959,4.985,212100.0],["2000-08-17",5.0889,5.1148,4.985,5.011,654600.0],["2000-08-18",5.0629,5.0889,4.998,5.0239,338100.0],["2000-08-21",5.0239,5.0369,5.011,5.0239,52200.0],["2000-08-22",5.0499,5.0629,4.959,4.972,79800.0],["2000-08-23",4.985,5.1927,4.985,5.1797,303000.0],["2000-08-24",5.1667,5.2836,5.1408,5.1667,375600.0],["2000-08-25",5.2966,5.2966,5.2057,5.2446,231600.0],["2000-08-28",5.2446,5.2966,5.2317,5.2576,185700.0],["2000-08-29",5.2317,5.2836,5.2317,5.2576,147300.0],["2000-08-30",5.3246,5.3377,5.2461,5.2461,180600.0],["2000-08-31",5.2592,5.3115,5.1938,5.1938,96000.0],["2000-09-01",5.3115,5.3246,5.2592,5.2984,74400.0],["2000-09-05",5.3639,5.4685,5.3639,5.4685,469500.0],["2000-09-06",5.4685,5.5993,5.4293,5.5993,276000.0],["2000-09-07",5.5993,5.6778,5.547,5.5732,332100.0],["2000-09-08",5.5078,5.547,5.4293,5.4947,114600.0],["2000-09-11",5.4947,5.5993,5.4423,5.5863,189900.0],["2000-09-12",5.5993,5.7563,5.5993,5.7432,319200.0],["2000-09-13",5.7302,5.7432,5.6255,5.6517,115800.0],["2000-09-14",5.6647,5.6647,5.5863,5.5993,85200.0],["2000-09-15",5.5993,5.8217,5.5993,5.7956,223500.0],["2000-09-18",5.7825,5.8217,5.7432,5.7956,172500.0],["2000-09-19",5.7956,5.7956,5.6647,5.7171,277800.0],["2000-09-20",5.7432,5.7825,5.6517,5.6647,147000.0],["2000-09-21",5.6124,5.6386,5.5339,5.5601,162000.0],["2000-09-22",5.39,5.5339,5.39,5.4947,211800.0],["2000-09-25",5.3921,5.4402,5.2142,5.2498,347400.0],["2000-09-26",5.2749,5.3272,5.1828,5.2644,593400.0],["2000-09-27",5.2749,5.2958,5.2121,5.2749,189600.0],["2000-09-28",5.2749,5.4423,5.2288,5.3168,170400.0],["2000-09-29",5.3586,5.457,5.3502,5.457,106500.0],["2000-10-02",5.4319,5.4612,5.3272,5.3879,219300.0],["2000-10-03",5.411,5.4423,5.3377,5.4403,87300.0],["2000-10-04",5.4403,5.4403,5.3482,5.3796,167100.0],["2000-10-05",5.3796,5.3796,5.2247,5.2247,75000.0],["2000-10-06",5.2247,5.2477,5.1388,5.1953,102900.0],["2000-10-09",5.1702,5.2581,5.1493,5.2581,18300.0],["2000-10-10",5.254,5.3523,5.2205,5.2749,127200.0],["2000-10-11",5.2477,5.3795,5.2477,5.3105,95700.0],["2000-10-12",5.3105,5.5365,5.3105,5.4737,160200.0],["2000-10-13",5.3858,5.4403,5.3377,5.4235,136200.0],["2000-10-16",5.4005,5.413,5.2749,5.2749,94500.0],["2000-10-17",5.2686,5.3691,5.2581,5.3377,94800.0],["2000-10-18",5.3063,5.3377,5.0781,5.1912,96000.0],["2000-10-19",5.1912,5.3021,5.0698,5.0865,138600.0],["2000-10-20",5.0656,5.2226,5.0656,5.1807,150300.0],["2000-10-23",5.233,5.2372,5.1535,5.2058,69000.0],["2000-10-24",5.1912,5.2372,5.1807,5.1933,69300.0],["2000-10-25",5.1409,5.39,5.1284,5.3377,493200.0],["2000-10-26",5.3481,5.367,5.2351,5.3356,160800.0],["2000-10-27",5.233,5.413,5.233,5.3398,144000.0],["2000-10-30",5.2874,5.2874,5.1807,5.1807,90300.0],["2000-10-31",5.1284,5.2833,5.1074,5.2833,301500.0],["2000-11-01",5.2833,5.3586,5.2602,5.3586,55800.0],["2000-11-02",5.2644,5.3272,5.2644,5.3209,106500.0],["2000-11-03",5.2854,5.3482,5.2456,5.2958,63300.0],["2000-11-06",5.254,5.2581,5.187,5.1933,30900.0],["2000-11-07",5.2184,5.2958,5.2184,5.256,18900.0],["2000-11-08",5.2414,5.2414,5.0823,5.12,156600.0],["2000-11-09",5.1723,5.2414,5.0949,5.1598,150000.0],["2000-11-10",5.1074,5.1891,5.0823,5.1074,45300.0],["2000-11-13",5.0865,5.2205,5.0237,5.2205,95100.0],["2000-11-14",5.1493,5.2812,5.1493,5.2812,73500.0],["2000-11-15",5.2644,5.3042,5.233,5.254,36000.0],["2000-11-16",5.2644,5.3126,5.2121,5.3126,70500.0],["2000-11-17",5.2854,5.3168,5.2309,5.233,48900.0],["2000-11-20",5.233,5.2498,5.1995,5.2456,104400.0],["2000-11-21",5.2016,5.3502,5.1639,5.3377,155100.0],["2000-11-22",5.2749,5.4089,5.2749,5.3921,125100.0],["2000-11-24",5.3816,5.4423,5.3816,5.4423,29400.0],["2000-11-27",5.4842,5.5135,5.4319,5.4549,131100.0],["2000-11-28",5.5051,5.5051,5.4235,5.4235,35700.0],["2000-11-29",5.4499,5.4499,5.317,5.3824,143700.0],["2000-11-30",5.4014,5.4562,5.2727,5.3275,444000.0],["2000-12-01",5.3465,5.5258,5.3465,5.5258,105900.0],["2000-12-04",5.4836,5.7768,5.452,5.7662,380400.0],["2000-12-05",5.5891,5.7451,5.5385,5.5574,180600.0],["2000-12-06",5.5258,5.5321,5.3908,5.4372,161400.0],["2000-12-07",5.4625,5.4667,5.355,5.433,82500.0],["2000-12-08",5.433,5.4646,5.3866,5.4646,98400.0],["2000-12-11",5.4457,5.5258,5.3971,5.5258,75600.0],["2000-12-12",5.4963,5.5574,5.4731,5.5342,81900.0],["2000-12-13",5.5321,5.5659,5.3908,5.3929,149400.0],["2000-12-14",5.4014,5.5258,5.3782,5.4098,109500.0],["2000-12-15",5.4203,5.5363,5.4077,5.4815,59700.0],["2000-12-18",5.4815,5.568,5.4604,5.5659,78000.0],["2000-12-19",5.5385,5.627,5.4203,5.4815,169800.0],["2000-12-20",5.336,5.4963,5.336,5.3634,101700.0],["2000-12-21",5.3634,5.4457,5.2727,5.4457,99300.0],["2000-12-22",5.5047,5.5342,5.4752,5.4942,66300.0],["2000-12-26",5.5068,5.7367,5.4836,5.7241,101400.0],["2000-12-27",5.6418,5.6945,5.4098,5.452,211200.0],["2000-12-28",5.452,5.5785,5.3993,5.5595,129900.0],["2000-12-29",5.5617,5.568,5.4942,5.5469,67500.0],["2001-01-02",5.568,5.568,5.5005,5.5574,164400.0],["2001-01-03",5.4667,5.4689,5.3803,5.4035,77700.0],["2001-01-04",5.3613,5.3613,5.2601,5.2875,132300.0],["2001-01-05",5.22,5.3782,5.1989,5.2622,155400.0],["2001-01-08",5.2242,5.3254,5.1398,5.1841,134100.0],["2001-01-09",5.1778,5.1778,4.8804,4.9901,204600.0],["2001-01-10",5.0133,5.0133,4.8825,4.9247,188100.0],["2001-01-11",4.9669,4.9964,4.8614,4.9563,245400.0],["2001-01-12",4.9901,4.9985,4.853,4.9142,417000.0],["2001-01-16",5.0618,5.0618,4.9057,4.931,175800.0],["2001-01-17",4.9015,4.931,4.8762,4.8825,97200.0],["2001-01-18",4.8403,4.8825,4.7644,4.7876,408900.0],["2001-01-19",4.8066,4.9142,4.7771,4.8846,420600.0],["2001-01-22",4.9247,4.9353,4.8678,4.9078,168900.0],["2001-01-23",4.9268,5.0407,4.8994,5.0091,571200.0],["2001-01-24",4.9817,5.007,4.9057,4.9078,144000.0],["2001-01-25",4.8931,4.9795,4.8931,4.9268,281700.0],["2001-01-26",4.9057,5.0449,4.9057,5.0344,149700.0],["2001-01-29",5.0618,5.0618,4.9985,5.0196,182700.0],["2001-01-30",5.0323,5.0386,4.9669,4.969,270600.0],["2001-01-31",5.0006,5.0302,4.9479,4.969,379500.0],["2001-02-01",5.0133,5.0175,4.9458,5.0091,199200.0],["2001-02-02",5.0407,5.0766,4.9985,5.0259,262500.0],["2001-02-05",5.047,5.163,5.047,5.1398,408600.0],["2001-02-06",5.1356,5.1694,5.0323,5.1272,337200.0],["2001-02-07",5.0934,5.1757,5.0534,5.1419,93900.0],["2001-02-08",5.1778,5.1926,5.1356,5.163,147300.0],["2001-02-09",5.1103,5.2115,5.1103,5.1883,257100.0],["2001-02-12",5.22,5.22,5.1251,5.1968,117000.0],["2001-02-13",5.182,5.1947,5.1145,5.163,48300.0],["2001-02-14",5.1356,5.1736,5.0597,5.1356,136500.0],["2001-02-15",5.1567,5.201,5.0618,5.182,285000.0],["2001-02-16",5.182,5.2495,5.0829,5.2052,229200.0],["2001-02-20",5.2305,5.2727,5.1335,5.1483,87300.0],["2001-02-21",5.1567,5.1862,5.0407,5.0513,62100.0],["2001-02-22",5.0513,5.1926,5.0407,5.1314,175800.0],["2001-02-23",5.1567,5.1883,5.0049,5.0302,116400.0],["2001-02-26",5.0723,5.1061,5.0302,5.0934,110400.0],["2001-02-27",5.0998,5.1441,5.0745,5.1124,28200.0],["2001-02-28",5.0618,5.1778,5.0618,5.1778,102000.0],["2001-03-01",5.2129,5.3022,5.1661,5.2937,140100.0],["2001-03-02",5.2894,5.4212,5.2533,5.3978,133800.0],["2001-03-05",5.4,5.4871,5.4,5.4552,104100.0],["2001-03-06",5.4637,5.4829,5.3893,5.4319,64500.0],["2001-03-07",5.3893,5.4744,5.3808,5.4722,72900.0],["2001-03-08",5.4956,5.5041,5.4425,5.4489,81300.0],["2001-03-09",5.4319,5.4829,5.4127,5.4637,107400.0],["2001-03-12",5.4276,5.4765,5.3681,5.4744,164100.0],["2001-03-13",5.4425,5.4446,5.283,5.2937,164400.0],["2001-03-14",5.2937,5.2979,5.1767,5.1874,119100.0],["2001-03-15",5.1874,5.1959,5.0598,5.1555,160500.0],["2001-03-16",5.1342,5.1342,5.0598,5.0598,54900.0],["2001-03-19",5.1172,5.1321,5.0152,5.0492,128700.0],["2001-03-20",5.1023,5.1448,5.0449,5.0449,119700.0],["2001-03-21",5.0704,5.0704,4.996,5.0343,51600.0],["2001-03-22",4.996,5.0471,4.9684,4.996,174000.0],["2001-03-23",5.0109,5.0322,4.9918,5.0003,96000.0],["2001-03-26",5.0534,5.2299,5.0534,5.1023,255600.0],["2001-03-27",5.1023,5.1831,5.1023,5.1533,87600.0],["2001-03-28",5.1533,5.181,5.0641,5.1555,69000.0],["2001-03-29",5.1406,5.1406,4.9833,5.0067,67200.0],["2001-03-30",4.9748,5.2022,4.9748,5.1916,78000.0],["2001-04-02",5.2341,5.283,5.1257,5.1427,115200.0],["2001-04-03",5.1959,5.2129,5.0279,5.1491,198600.0],["2001-04-04",5.1661,5.2469,5.1363,5.2065,126900.0],["2001-04-05",5.2405,5.3149,5.2405,5.2745,66900.0],["2001-04-06",5.2745,5.3468,5.2086,5.3468,122400.0],["2001-04-09",5.3468,5.4106,5.3256,5.4085,93600.0],["2001-04-10",5.4319,5.5169,5.4,5.5169,91500.0],["2001-04-11",5.5233,5.5233,5.3128,5.3362,156600.0],["2001-04-12",5.3553,5.3957,5.2915,5.3957,168600.0],["2001-04-16",5.3468,5.4786,5.3362,5.4744,59400.0],["2001-04-17",5.5275,5.5573,5.4467,5.4935,134700.0],["2001-04-18",5.5063,5.5063,5.3681,5.502,95400.0],["2001-04-19",5.485,5.5807,5.485,5.5275,228000.0],["2001-04-20",5.5488,5.6572,5.5275,5.6359,143100.0],["2001-04-23",5.7082,5.7295,5.6551,5.6933,186600.0],["2001-04-24",5.6848,5.7401,5.4425,5.5254,684900.0],["2001-04-25",5.5552,5.67,5.5552,5.6445,146100.0],["2001-04-26",5.6721,5.9378,5.6572,5.9315,466200.0],["2001-04-27",5.9315,5.9867,5.9059,5.9527,440400.0],["2001-04-30",5.974,5.9952,5.7826,5.8464,272400.0],["2001-05-01",5.8252,5.8252,5.6083,5.6785,171900.0],["2001-05-02",5.6976,5.6976,5.5063,5.5467,310200.0],["2001-05-03",5.5467,5.5785,5.4404,5.553,105000.0],["2001-05-04",5.5785,5.6763,5.5637,5.6572,271500.0],["2001-05-07",5.6593,5.7061,5.6147,5.6657,78900.0],["2001-05-08",5.6763,5.7295,5.6487,5.6912,132300.0],["2001-05-09",5.6912,5.823,5.6912,5.8188,132300.0],["2001-05-10",5.8464,5.8762,5.7401,5.7422,204000.0],["2001-05-11",5.7933,5.8315,5.7401,5.8315,93000.0],["2001-05-14",5.8039,5.8762,5.7954,5.8209,17400.0],["2001-05-15",5.8741,5.8741,5.7954,5.8464,82500.0],["2001-05-16",5.8783,5.9038,5.7656,5.8507,181800.0],["2001-05-17",5.8719,5.8889,5.7741,5.8677,255000.0],["2001-05-18",5.8145,5.9229,5.8145,5.8974,214800.0],["2001-05-21",5.9293,5.974,5.8677,5.9378,76200.0],["2001-05-22",5.857,5.8656,5.7975,5.8337,165600.0],["2001-05-23",5.8337,5.8464,5.7444,5.772,92400.0],["2001-05-24",5.772,5.8145,5.7401,5.7529,194400.0],["2001-05-25",5.7082,5.823,5.7082,5.7104,90000.0],["2001-05-29",5.8656,5.9081,5.8039,5.8613,238200.0],["2001-05-30",5.8634,5.8634,5.6763,5.7167,128700.0],["2001-05-31",5.7401,5.772,5.6593,5.7401,221100.0],["2001-06-01",5.7487,5.7808,5.5794,5.7701,252300.0],["2001-06-04",5.7958,5.813,5.6823,5.7894,249600.0],["2001-06-05",5.9137,5.9137,5.8087,5.8794,157800.0],["2001-06-06",5.8815,5.8922,5.7315,5.7315,170100.0],["2001-06-07",5.7658,5.7658,5.723,5.7251,200100.0],["2001-06-08",5.7273,5.7808,5.7144,5.7251,120900.0],["2001-06-11",5.7594,5.813,5.6737,5.693,139500.0],["2001-06-12",5.7358,5.8065,5.6587,5.8044,155700.0],["2001-06-13",5.8387,5.8387,5.7208,5.7723,65700.0],["2001-06-14",5.783,5.783,5.7187,5.7658,168000.0],["2001-06-15",5.678,5.783,5.678,5.7123,328500.0],["2001-06-18",5.7551,5.7637,5.7058,5.7251,707700.0],["2001-06-19",5.7744,5.828,5.7315,5.7765,665700.0],["2001-06-20",5.7851,5.8494,5.7444,5.8344,554400.0],["2001-06-21",5.8365,5.8365,5.6073,5.6651,894900.0],["2001-06-22",5.6673,5.7551,5.5987,5.738,213600.0],["2001-06-25",5.738,5.7423,5.7016,5.7423,356400.0],["2001-06-26",5.6887,5.7594,5.6887,5.7337,76800.0],["2001-06-27",5.6994,5.6994,5.6137,5.6137,2022600.0],["2001-06-28",5.6008,5.6008,5.4723,5.4873,427500.0],["2001-06-29",5.5109,5.6308,5.5109,5.5173,238200.0],["2001-07-02",5.5087,5.6137,5.4659,5.4659,104100.0],["2001-07-03",5.4659,5.5494,5.4166,5.4959,99000.0],["2001-07-05",5.5708,5.6566,5.5344,5.603,603300.0],["2001-07-06",5.5923,5.5923,5.3994,5.4937,370500.0],["2001-07-09",5.4637,5.5473,5.4616,5.5344,113400.0],["2001-07-10",5.5344,5.558,5.453,5.4659,258600.0],["2001-07-11",5.4509,5.5494,5.4209,5.528,1927800.0],["2001-07-12",5.528,5.528,5.4551,5.4916,1263900.0],["2001-07-13",5.4594,5.4851,5.378,5.4251,103500.0],["2001-07-16",5.438,5.5387,5.3952,5.5023,291300.0],["2001-07-17",5.5066,5.5066,5.2987,5.4766,225000.0],["2001-07-18",5.4894,5.4894,5.3566,5.4851,754800.0],["2001-07-19",5.483,5.573,5.4637,5.5687,67200.0],["2001-07-20",5.5387,5.6566,5.5387,5.6544,63900.0],["2001-07-23",5.6523,5.7165,5.6501,5.6994,278100.0],["2001-07-24",5.6994,5.6994,5.6137,5.6416,209100.0],["2001-07-25",5.6887,5.7637,5.6887,5.7573,153300.0],["2001-07-26",5.6994,5.8065,5.6716,5.7873,164400.0],["2001-07-27",5.7873,5.9244,5.7873,5.8644,211500.0],["2001-07-30",5.8815,6.0208,5.8815,5.993,210600.0],["2001-07-31",6.0037,6.0851,5.9844,6.0015,160200.0],["2001-08-01",6.0079,6.0079,5.7851,5.8237,249900.0],["2001-08-02",5.8323,5.8601,5.7851,5.8601,140100.0],["2001-08-03",5.8344,5.8344,5.693,5.7487,74100.0],["2001-08-06",5.7487,5.8194,5.7208,5.7915,28200.0],["2001-08-07",5.7915,5.8815,5.7723,5.8708,107700.0],["2001-08-08",5.888,6.0594,5.888,5.9587,219600.0],["2001-08-09",5.918,5.9908,5.918,5.9351,63000.0],["2001-08-10",5.9694,6.0315,5.9072,5.9351,76500.0],["2001-08-13",5.9137,5.9972,5.9008,5.9501,72000.0],["2001-08-14",5.9779,5.9779,5.873,5.9437,102900.0],["2001-08-15",5.948,5.9715,5.8301,5.8344,261300.0],["2001-08-16",5.8708,5.9094,5.8301,5.8644,211200.0],["2001-08-17",5.8644,5.8687,5.8344,5.8601,123600.0],["2001-08-20",5.7637,5.8772,5.7637,5.8708,88500.0],["2001-08-21",5.8558,5.8965,5.8323,5.843,42000.0],["2001-08-22",5.8515,6.0079,5.8515,5.9608,116100.0],["2001-08-23",5.9565,5.9565,5.8837,5.9244,51000.0],["2001-08-24",5.8922,5.9994,5.8922,5.9994,82800.0],["2001-08-27",5.9522,6.0187,5.9351,5.9758,115200.0],["2001-08-28",5.9458,5.9458,5.783,5.828,201300.0],["2001-08-29",5.8537,5.9544,5.8044,5.9544,160800.0],["2001-08-30",5.9371,5.9738,5.6672,5.827,153000.0],["2001-08-31",5.8615,5.9328,5.8248,5.827,69000.0],["2001-09-04",5.8011,6.0192,5.7989,5.9609,195600.0],["2001-09-05",5.9371,5.9803,5.8939,5.9695,53400.0],["2001-09-06",5.963,6.0666,5.9177,6.0645,599700.0],["2001-09-07",6.0451,6.0947,5.9889,6.0947,234600.0],["2001-09-10",6.0818,6.0969,6.0191,6.0969,215100.0],["2001-09-17",6.1508,6.3149,6.0235,6.14,432600.0],["2001-09-18",6.1681,6.1681,5.9803,6.0515,330000.0],["2001-09-19",6.0515,6.0623,5.7428,5.8961,510300.0],["2001-09-20",5.7018,5.9457,5.7018,5.9306,646500.0],["2001-09-21",5.8767,5.9587,5.8292,5.9522,301800.0],["2001-09-24",5.9263,5.9263,5.6651,5.6802,318000.0],["2001-09-25",5.6802,5.7989,5.6197,5.6197,503400.0],["2001-09-26",5.6133,5.6996,5.5917,5.6608,238500.0],["2001-09-27",5.6349,5.786,5.6111,5.7752,304500.0],["2001-09-28",5.7536,5.9112,5.7536,5.8745,267600.0],["2001-10-01",5.8443,5.8659,5.7299,5.8184,181800.0],["2001-10-02",5.8508,5.9609,5.7212,5.9004,158700.0],["2001-10-03",5.881,5.881,5.7925,5.8356,86400.0],["2001-10-04",5.8615,5.8702,5.7968,5.7968,323100.0],["2001-10-05",5.8292,5.9457,5.7061,5.8939,204000.0],["2001-10-08",5.9371,5.9587,5.8011,5.9393,25200.0],["2001-10-09",5.8853,6.0882,5.8853,6.0839,247800.0],["2001-10-10",6.058,6.1983,6.058,6.1768,353400.0],["2001-10-11",6.2048,6.3581,6.2005,6.2199,568500.0],["2001-10-12",6.1746,6.2178,6.1271,6.14,372000.0],["2001-10-15",6.1508,6.2199,5.9911,6.0796,142200.0],["2001-10-16",6.1012,6.1552,6.0472,6.112,69900.0],["2001-10-17",6.1141,6.1444,6.0105,6.0451,201300.0],["2001-10-18",5.9911,6.017,5.8421,5.8767,302100.0],["2001-10-19",5.8788,5.9609,5.7536,5.9371,231000.0],["2001-10-22",5.909,6.0926,5.909,6.0559,222900.0],["2001-10-23",6.099,6.1962,6.0774,6.1573,362100.0],["2001-10-24",6.1508,6.153,6.0256,6.1293,177000.0],["2001-10-25",6.0882,6.1336,6.0472,6.1055,196500.0],["2001-10-26",6.1379,6.2027,6.0904,6.1228,130500.0],["2001-10-29",6.153,6.153,6.0796,6.1163,89400.0],["2001-10-30",6.071,6.1573,6.0472,6.099,261300.0],["2001-10-31",6.1012,6.1098,5.9306,5.9393,132300.0],["2001-11-01",5.9587,6.0019,5.8615,5.9134,228900.0],["2001-11-02",5.9371,6.1012,5.8918,6.1012,173700.0],["2001-11-05",6.0451,6.0666,5.9371,5.9371,110400.0],["2001-11-06",5.8831,5.8831,5.6824,5.7514,351300.0],["2001-11-07",5.7514,5.8097,5.6564,5.7536,232200.0],["2001-11-08",5.7968,5.8745,5.7644,5.8378,108600.0],["2001-11-09",5.8918,6.0472,5.8875,6.0364,118200.0],["2001-11-12",6.0019,6.0666,5.9263,6.0256,90600.0],["2001-11-13",5.9911,6.1746,5.9911,6.1336,221100.0],["2001-11-14",6.0235,6.071,5.8939,5.9587,343800.0],["2001-11-15",5.9587,5.9587,5.4233,5.5075,693600.0],["2001-11-16",5.4535,5.5787,5.4146,5.5658,177300.0],["2001-11-19",5.6133,5.7212,5.5636,5.7104,446700.0],["2001-11-20",5.7644,5.8659,5.7212,5.8076,184500.0],["2001-11-21",5.8292,5.8572,5.7212,5.8141,165900.0],["2001-11-23",5.786,5.8227,5.7666,5.786,50700.0],["2001-11-26",5.7925,5.7925,5.6586,5.7191,88500.0],["2001-11-27",5.6672,5.8076,5.6672,5.8076,197400.0],["2001-11-28",5.8184,5.8378,5.7817,5.8141,92400.0],["2001-11-29",5.7662,5.8228,5.7553,5.8032,440400.0],["2001-11-30",5.7966,5.8206,5.7509,5.7771,693000.0],["2001-12-03",5.8315,5.838,5.7227,5.8271,822000.0],["2001-12-04",5.875,5.9511,5.8032,5.949,254100.0],["2001-12-05",5.9403,6.0904,5.9403,6.0643,499200.0],["2001-12-06",6.0599,6.0599,5.8402,5.9185,216000.0],["2001-12-07",5.7836,6.0099,5.7836,5.9838,272100.0],["2001-12-10",5.962,6.0055,5.9011,5.9751,230700.0],["2001-12-11",5.9968,5.9968,5.9272,5.9794,126600.0],["2001-12-12",5.9946,6.0055,5.838,5.912,261600.0],["2001-12-13",5.8859,5.8859,5.7444,5.7662,353700.0],["2001-12-14",5.7792,5.9511,5.7792,5.9511,282900.0],["2001-12-17",5.9838,6.0643,5.9446,6.036,201300.0],["2001-12-18",6.0055,6.036,5.9468,6.0099,196800.0],["2001-12-19",6.0382,6.1122,5.9968,6.1122,337800.0],["2001-12-20",6.073,6.0882,5.9642,5.9707,506100.0],["2001-12-21",5.9707,6.0186,5.9033,5.9054,519900.0],["2001-12-24",5.8271,5.962,5.7727,5.8946,199500.0],["2001-12-26",5.9076,6.1535,5.9076,6.0382,162900.0],["2001-12-27",6.0382,6.1252,6.0382,6.1078,82500.0],["2001-12-28",6.0904,6.147,6.0752,6.1122,101100.0],["2001-12-31",6.1448,6.1448,6.0469,6.0665,265800.0],["2002-01-02",6.0904,6.0904,5.9011,5.9359,354300.0],["2002-01-03",5.9729,6.0382,5.8859,5.9294,133200.0],["2002-01-04",5.9838,5.9838,5.875,5.8989,84300.0],["2002-01-07",5.8576,5.9076,5.8228,5.851,74400.0],["2002-01-08",5.8315,5.8336,5.7488,5.7879,147900.0],["2002-01-09",5.7553,5.8423,5.7553,5.7966,58800.0],["2002-01-10",5.7901,5.7901,5.6987,5.7009,78300.0],["2002-01-11",5.6813,5.8532,5.6683,5.8489,1288800.0],["2002-01-14",5.8423,5.8423,5.751,5.7662,136200.0],["2002-01-15",5.7662,5.8706,5.7662,5.8228,260700.0],["2002-01-16",5.8206,5.8206,5.6857,5.7335,116700.0],["2002-01-17",5.7444,5.7684,5.7031,5.7031,141300.0],["2002-01-18",5.6574,5.714,5.6574,5.7031,33900.0],["2002-01-22",5.7009,5.7009,5.6204,5.6422,144900.0],["2002-01-23",5.653,5.7335,5.6509,5.6835,126600.0],["2002-01-24",5.6617,5.7597,5.6378,5.7444,144900.0],["2002-01-25",5.7031,5.8184,5.7031,5.7901,247800.0],["2002-01-28",5.7335,5.7357,5.6574,5.7183,143400.0],["2002-01-29",5.7575,5.7575,5.6878,5.7009,160500.0],["2002-01-30",5.69,5.7031,5.6334,5.6878,88500.0],["2002-01-31",5.7227,5.838,5.6791,5.8336,298500.0],["2002-02-01",5.8184,5.8336,5.7662,5.8336,212700.0],["2002-02-04",5.8228,5.875,5.7923,5.8119,90300.0],["2002-02-05",5.7662,5.8097,5.7292,5.7444,84900.0],["2002-02-06",5.7422,5.7422,5.6422,5.7161,339900.0],["2002-02-07",5.7379,5.7379,5.6313,5.6465,218700.0],["2002-02-08",5.6683,5.6922,5.6465,5.6574,305100.0],["2002-02-11",5.6813,5.7945,5.6422,5.7662,163500.0],["2002-02-12",5.7118,5.7749,5.7118,5.7379,37800.0],["2002-02-13",5.7444,5.8249,5.7379,5.801,60600.0],["2002-02-14",5.7814,5.8793,5.7444,5.7771,447300.0],["2002-02-15",5.8249,5.8663,5.7923,5.8423,96300.0],["2002-02-19",5.7988,5.8445,5.7901,5.8445,166200.0],["2002-02-20",5.875,5.875,5.8184,5.8554,108600.0],["2002-02-21",5.8554,6.0077,5.8467,5.949,162900.0],["2002-02-22",5.9838,6.0012,5.9033,5.9424,204600.0],["2002-02-25",5.9577,5.9772,5.9098,5.9772,132900.0],["2002-02-26",5.9772,6.0229,5.9772,5.999,177600.0],["2002-02-27",5.9642,6.0926,5.9533,6.0686,293700.0],["2002-02-28",6.0904,6.2014,6.0904,6.1383,290100.0],["2002-03-01",6.1361,6.2775,6.1034,6.2666,157500.0],["2002-03-04",6.3102,6.4429,6.3102,6.3863,259200.0],["2002-03-05",6.419,6.4842,6.284,6.284,291600.0],["2002-03-06",6.3125,6.4199,6.2468,6.4112,97800.0],["2002-03-07",6.466,6.4857,6.3673,6.4024,291300.0],["2002-03-08",6.4879,6.4879,6.2643,6.2797,247200.0],["2002-03-11",6.3125,6.3564,6.2314,6.284,204600.0],["2002-03-12",6.284,6.3103,6.2183,6.3103,164400.0],["2002-03-13",6.3345,6.3739,6.2906,6.3432,157500.0],["2002-03-14",6.3476,6.3476,6.3038,6.3279,180300.0],["2002-03-15",6.3761,6.4441,6.3476,6.3564,206700.0],["2002-03-18",6.3805,6.5756,6.3805,6.4725,170100.0],["2002-03-19",6.4989,6.5186,6.4265,6.4725,386700.0],["2002-03-20",6.4725,6.6063,6.4375,6.5339,124800.0],["2002-03-21",6.5756,6.6479,6.5164,6.5536,230400.0],["2002-03-22",6.5493,6.558,6.4287,6.4397,177600.0],["2002-03-25",6.3936,6.455,6.3936,6.4199,67800.0],["2002-03-26",6.398,6.466,6.3958,6.4243,36000.0],["2002-03-27",6.455,6.5273,6.4112,6.4879,193500.0],["2002-03-28",6.4857,6.5449,6.4682,6.5405,69600.0],["2002-04-01",6.569,6.6413,6.569,6.6084,81900.0],["2002-04-02",6.6479,6.7071,6.6238,6.6632,328200.0],["2002-04-03",6.6084,6.6369,6.4704,6.5558,151500.0],["2002-04-04",6.5427,6.5646,6.4616,6.4769,84300.0],["2002-04-05",6.4813,6.5449,6.4068,6.4068,122700.0],["2002-04-08",6.5208,6.5208,6.4572,6.4988,101100.0],["2002-04-09",6.4704,6.4704,6.341,6.363,129000.0],["2002-04-10",6.3849,6.4638,6.3849,6.4265,124200.0],["2002-04-11",6.4441,6.4462,6.3761,6.4309,115200.0],["2002-04-12",6.3761,6.398,6.1701,6.1745,139500.0],["2002-04-15",6.2249,6.3454,6.2249,6.3432,163800.0],["2002-04-16",6.3673,6.4331,6.3586,6.4112,60600.0],["2002-04-17",6.4616,6.4923,6.4046,6.4112,149100.0],["2002-04-18",6.4397,6.4835,6.3695,6.4769,120300.0],["2002-04-19",6.4528,6.5975,6.3936,6.5515,288000.0],["2002-04-22",6.5317,6.5756,6.4923,6.5471,79500.0],["2002-04-23",6.5208,6.5295,6.3454,6.3936,244800.0],["2002-04-24",6.4046,6.4287,6.2884,6.363,184500.0],["2002-04-25",6.3893,6.5493,6.3608,6.5098,294000.0],["2002-04-26",6.5339,6.5602,6.4967,6.5602,414300.0],["2002-04-29",6.5317,6.5317,6.4375,6.5208,190500.0],["2002-04-30",6.4923,6.5208,6.4221,6.4857,176100.0],["2002-05-01",6.4857,6.5734,6.466,6.5734,161100.0],["2002-05-02",6.5471,6.5515,6.4441,6.5317,140100.0],["2002-05-03",6.5054,6.6852,6.4879,6.6676,434100.0],["2002-05-06",6.6194,6.6194,6.5208,6.5756,257100.0],["2002-05-07",6.5887,6.6567,6.5339,6.5646,218400.0],["2002-05-08",6.5756,6.775,6.5756,6.7663,191400.0],["2002-05-09",6.7926,6.7926,6.729,6.7531,124800.0],["2002-05-10",6.7926,6.8386,6.7838,6.8232,100800.0],["2002-05-13",6.7947,6.9175,6.7882,6.8101,87300.0],["2002-05-14",6.8495,6.878,6.7948,6.878,115200.0],["2002-05-15",6.8495,6.9131,6.8495,6.8605,138300.0],["2002-05-16",6.8649,6.946,6.8605,6.946,68100.0],["2002-05-17",6.9394,6.9811,6.9,6.9811,64800.0],["2002-05-20",6.9569,6.9569,6.843,6.8495,114000.0],["2002-05-21",6.8671,6.9131,6.832,6.8824,372000.0],["2002-05-22",6.8495,6.8671,6.7421,6.8649,140100.0],["2002-05-23",6.8364,6.9591,6.8364,6.9131,71700.0],["2002-05-24",6.8934,6.9285,6.8539,6.8693,59400.0],["2002-05-28",6.9526,6.9789,6.7904,6.843,158700.0],["2002-05-29",6.7991,6.7991,6.6917,6.7509,216300.0],["2002-05-30",6.7202,6.74,6.6413,6.6545,198300.0],["2002-05-31",6.6654,6.7202,6.5931,6.6063,209700.0],["2002-06-03",6.5756,6.6084,6.5142,6.5427,72300.0],["2002-06-04",6.5118,6.5339,6.4831,6.4963,307200.0],["2002-06-05",6.4566,6.4566,6.3882,6.4169,219300.0],["2002-06-06",6.4058,6.4544,6.386,6.4257,75900.0],["2002-06-07",6.3904,6.4323,6.3639,6.4323,72300.0],["2002-06-10",6.4367,6.4566,6.3175,6.3462,72600.0],["2002-06-11",6.3242,6.333,6.28,6.2955,66900.0],["2002-06-12",6.3242,6.3617,6.2955,6.3308,158100.0],["2002-06-13",6.3264,6.4698,6.3264,6.3661,147000.0],["2002-06-14",6.3793,6.3793,6.2844,6.3617,74100.0],["2002-06-17",6.4124,6.567,6.408,6.5427,144600.0],["2002-06-18",6.5692,6.5957,6.4765,6.5449,117600.0],["2002-06-19",6.578,6.578,6.4456,6.4787,124200.0],["2002-06-20",6.5294,6.642,6.4985,6.4985,134700.0],["2002-06-21",6.461,6.5383,6.461,6.4941,70800.0],["2002-06-24",6.5471,6.6884,6.5383,6.6575,137100.0],["2002-06-25",6.6773,6.748,6.6575,6.6685,200700.0],["2002-06-26",6.6288,6.706,6.6266,6.6663,147300.0],["2002-06-27",6.6862,6.7171,6.6266,6.6928,106200.0],["2002-06-28",6.6575,6.887,6.6133,6.8848,132300.0],["2002-07-01",6.8628,6.8628,6.6773,6.7767,100500.0],["2002-07-02",6.7987,6.8054,6.6818,6.6884,76200.0],["2002-07-03",6.6663,6.6685,6.5581,6.6663,106200.0],["2002-07-05",6.6818,6.706,6.6155,6.6884,92400.0],["2002-07-08",6.7105,6.8142,6.7105,6.7524,80700.0],["2002-07-09",6.7855,6.8032,6.7082,6.7767,91200.0],["2002-07-10",6.7678,6.7921,6.6398,6.642,207600.0],["2002-07-11",6.6486,6.6486,6.4147,6.5405,238800.0],["2002-07-12",6.5118,6.5361,6.4102,6.4213,56400.0],["2002-07-15",6.4169,6.4389,6.3087,6.3749,174900.0],["2002-07-16",6.3418,6.3771,6.2977,6.3661,110100.0],["2002-07-17",6.3573,6.3573,6.2403,6.2513,165900.0],["2002-07-18",6.1961,6.2182,5.9842,6.046,408300.0],["2002-07-19",6.0041,6.0482,5.9555,5.971,184800.0],["2002-07-22",5.9335,5.9335,5.6001,5.6575,333000.0],["2002-07-23",5.6068,5.737,5.5229,5.5251,223800.0],["2002-07-24",5.2977,5.7436,5.2977,5.7392,705000.0],["2002-07-25",5.7171,5.7392,5.6068,5.6973,240300.0],["2002-07-26",5.7215,5.7215,5.6023,5.7083,101100.0],["2002-07-29",5.7635,5.8076,5.7215,5.7392,317100.0],["2002-07-30",5.7524,5.9136,5.7348,5.8474,151200.0],["2002-07-31",5.8275,6.0549,5.8275,6.0284,93900.0],["2002-08-01",5.9732,5.9732,5.801,5.8275,123000.0],["2002-08-02",5.8496,5.9489,5.8209,5.9335,133500.0],["2002-08-05",5.9158,5.9158,5.7988,5.7988,33000.0],["2002-08-06",5.7966,5.9599,5.7723,5.9599,582300.0],["2002-08-07",5.9732,5.9864,5.865,5.9577,62700.0],["2002-08-08",5.9025,6.0217,5.8937,5.9953,123900.0],["2002-08-09",6.0063,6.0835,5.9599,6.0791,183300.0],["2002-08-12",6.0262,6.0747,6.0217,6.0394,172200.0],["2002-08-13",6.0151,6.0504,5.929,5.9599,99600.0],["2002-08-14",6.0041,6.0703,5.865,5.9577,233100.0],["2002-08-15",6.0041,6.0306,5.9732,5.9997,128400.0],["2002-08-16",5.982,6.0151,5.9533,6.0085,91200.0],["2002-08-19",5.982,6.0262,5.9688,5.9997,111600.0],["2002-08-20",6.0262,6.2027,6.0063,6.0924,270300.0],["2002-08-21",6.1365,6.1696,6.0482,6.0946,110100.0],["2002-08-22",6.0725,6.2138,6.0725,6.2027,75000.0],["2002-08-23",6.1917,6.2116,6.0637,6.088,43800.0],["2002-08-26",6.1034,6.2381,6.0041,6.2138,129900.0],["2002-08-27",6.2359,6.2977,6.1608,6.2204,131100.0],["2002-08-28",6.1696,6.2668,6.11,6.2623,191100.0],["2002-08-29",6.2446,6.3002,6.2223,6.2801,102300.0],["2002-08-30",6.2801,6.2935,6.2646,6.2779,44100.0],["2002-09-03",6.2935,6.2935,6.1512,6.189,144900.0],["2002-09-04",6.189,6.2245,6.1111,6.2179,143400.0],["2002-09-05",6.2379,6.3535,6.1756,6.2535,141000.0],["2002-09-06",6.2824,6.3691,6.2824,6.2913,84600.0],["2002-09-09",6.249,6.2935,6.1845,6.2401,83100.0],["2002-09-10",6.2446,6.3157,6.2245,6.2779,89100.0],["2002-09-11",6.2557,6.2757,6.2379,6.2557,52500.0],["2002-09-12",6.249,6.249,6.1823,6.1912,45900.0],["2002-09-13",6.2134,6.3558,6.2134,6.3291,57000.0],["2002-09-16",6.3513,6.4736,6.3046,6.4714,188700.0],["2002-09-17",6.4025,6.4447,6.2601,6.2868,139500.0],["2002-09-18",6.3068,6.3491,6.2846,6.3046,136800.0],["2002-09-19",6.3202,6.3202,6.2112,6.2268,44400.0],["2002-09-20",6.2268,6.309,6.2268,6.2801,53700.0],["2002-09-23",6.2446,6.3224,6.2045,6.2379,141600.0],["2002-09-24",6.2156,6.3246,6.1823,6.249,200400.0],["2002-09-25",6.2268,6.2979,6.1979,6.2801,235200.0],["2002-09-26",6.2801,6.3113,6.249,6.3091,69600.0],["2002-09-27",6.2535,6.3335,6.2312,6.3291,192600.0],["2002-09-30",6.2913,6.5181,6.249,6.4492,211500.0],["2002-10-01",6.4025,6.487,6.3735,6.4202,92400.0],["2002-10-02",6.3646,6.4002,6.3268,6.358,202800.0],["2002-10-03",6.3135,6.3936,6.3002,6.3335,97200.0],["2002-10-04",6.4047,6.4047,6.2045,6.2735,119100.0],["2002-10-07",6.3179,6.3624,6.2134,6.2312,56400.0],["2002-10-08",6.209,6.2512,6.1534,6.1956,148200.0],["2002-10-09",6.1667,6.1979,6.0822,6.1,128700.0],["2002-10-10",6.1267,6.189,6.0644,6.189,139500.0],["2002-10-11",6.1712,6.269,6.1022,6.2268,85200.0],["2002-10-14",6.2045,6.2801,6.1801,6.2801,50100.0],["2002-10-15",6.2623,6.3202,6.2023,6.2357,125400.0],["2002-10-16",6.2045,6.2268,6.1,6.1645,248100.0],["2002-10-17",6.1667,6.2601,6.1667,6.2423,67500.0],["2002-10-18",6.229,6.2824,6.1845,6.2735,72900.0],["2002-10-21",6.249,6.358,6.2045,6.2979,85500.0],["2002-10-22",6.2824,6.309,6.1,6.1445,90000.0],["2002-10-23",6.0889,6.3157,6.0889,6.3157,105600.0],["2002-10-24",6.2824,6.3068,6.1289,6.1512,111000.0],["2002-10-25",6.1,6.1156,6.0844,6.0956,82200.0],["2002-10-28",6.14,6.1578,6.0755,6.0755,92100.0],["2002-10-29",6.0933,6.0933,5.9177,5.9933,188100.0],["2002-10-30",5.9866,6.0288,5.9221,5.9933,221100.0],["2002-10-31",5.9999,6.0511,5.9844,6.0155,187500.0],["2002-11-01",6.0044,6.0422,5.9577,6.0022,78300.0],["2002-11-04",5.9732,6.0489,5.9732,6.0288,111000.0],["2002-11-05",6.0022,6.0377,5.9532,6.0155,96300.0],["2002-11-06",6.0266,6.08,5.991,6.0622,81600.0],["2002-11-07",6.0622,6.0689,6.0111,6.0377,48000.0],["2002-11-08",6.0222,6.1156,6.0044,6.1134,70200.0],["2002-11-11",6.0822,6.0822,6.0333,6.0533,47100.0],["2002-11-12",6.1267,6.1756,6.0578,6.1334,112800.0],["2002-11-13",6.1178,6.1778,6.0889,6.1156,138000.0],["2002-11-14",6.0933,6.1289,6.08,6.1289,33000.0],["2002-11-15",6.0867,6.189,6.0733,6.1156,101100.0],["2002-11-18",6.1534,6.2623,6.1222,6.1934,123900.0],["2002-11-19",6.1734,6.2045,6.1601,6.1867,40200.0],["2002-11-20",6.1867,6.2535,6.1867,6.2268,129300.0],["2002-11-21",6.2423,6.2779,6.189,6.2112,89700.0],["2002-11-22",6.2023,6.2023,6.1222,6.1423,52500.0],["2002-11-25",6.1645,6.2112,6.1467,6.1645,77100.0],["2002-11-26",6.1445,6.2023,6.1445,6.1556,32400.0],["2002-11-27",6.1556,6.2468,6.1556,6.2001,94800.0],["2002-11-29",6.3009,6.3233,6.3009,6.3032,36000.0],["2002-12-02",6.2942,6.3144,6.2561,6.3144,39900.0],["2002-12-03",6.3278,6.3749,6.3233,6.3726,69900.0],["2002-12-04",6.3749,6.451,6.3681,6.3838,195300.0],["2002-12-05",6.4062,6.4062,6.283,6.3457,98700.0],["2002-12-06",6.33,6.4197,6.3166,6.3659,56400.0],["2002-12-09",6.3883,6.4309,6.3435,6.3525,60900.0],["2002-12-10",6.33,6.4443,6.2606,6.4443,102900.0],["2002-12-11",6.3973,6.4959,6.3973,6.46,222900.0],["2002-12-12",6.4914,6.4914,6.4354,6.4757,64800.0],["2002-12-13",6.4869,6.4869,6.3323,6.3793,131100.0],["2002-12-16",6.4085,6.4734,6.3726,6.4555,123000.0],["2002-12-17",6.4533,6.5676,6.4466,6.5564,188400.0],["2002-12-18",6.5093,6.5586,6.5093,6.5362,127500.0],["2002-12-19",6.5541,6.5541,6.5048,6.5339,99300.0],["2002-12-20",6.5071,6.5071,6.3861,6.4533,261900.0],["2002-12-23",6.4734,6.4981,6.4421,6.4712,261600.0],["2002-12-24",6.5317,6.5541,6.4981,6.4981,98700.0],["2002-12-26",6.4712,6.4757,6.3883,6.4085,86700.0],["2002-12-27",6.3861,6.4129,6.3704,6.3861,38400.0],["2002-12-30",6.4421,6.4622,6.3973,6.4219,59700.0],["2002-12-31",6.3861,6.4735,6.3681,6.4309,274800.0],["2003-01-02",6.4085,6.5093,6.3995,6.5003,112500.0],["2003-01-03",6.5227,6.5295,6.4869,6.5205,36900.0],["2003-01-06",6.5339,6.5788,6.5295,6.5788,90000.0],["2003-01-07",6.5474,6.5608,6.4488,6.4488,182100.0],["2003-01-08",6.4712,6.4712,6.3771,6.4197,81900.0],["2003-01-09",6.4197,6.5026,6.4197,6.4757,130800.0],["2003-01-10",6.4331,6.4959,6.4264,6.4354,142500.0],["2003-01-13",6.4578,6.5115,6.33,6.4309,90000.0],["2003-01-14",6.4219,6.451,6.3793,6.3883,50400.0],["2003-01-15",6.395,6.4645,6.3637,6.4219,86700.0],["2003-01-16",6.4421,6.5631,6.4421,6.5317,120600.0],["2003-01-17",6.525,6.525,6.4757,6.4824,74100.0],["2003-01-21",6.5541,6.5631,6.4667,6.4847,97500.0],["2003-01-22",6.5048,6.6258,6.5048,6.5541,190800.0],["2003-01-23",6.5541,6.6617,6.5452,6.6505,198600.0],["2003-01-24",6.6662,6.6662,6.5608,6.6325,211500.0],["2003-01-27",6.6146,6.6146,6.5115,6.525,110700.0],["2003-01-28",6.5541,6.5541,6.4667,6.4959,78300.0],["2003-01-29",6.5183,6.5653,6.3995,6.5586,277200.0],["2003-01-30",6.5115,6.6079,6.5115,6.5541,116700.0],["2003-01-31",6.5474,6.6348,6.5026,6.6236,144300.0],["2003-02-03",6.6393,6.7513,6.6393,6.7042,248700.0],["2003-02-04",6.7065,6.7311,6.6729,6.7289,98100.0],["2003-02-05",6.7065,6.7244,6.6415,6.6549,141600.0],["2003-02-06",6.6572,6.7222,6.6325,6.7087,95400.0],["2003-02-07",6.711,6.767,6.711,6.7603,344700.0],["2003-02-10",6.7379,6.7379,6.6325,6.7154,100800.0],["2003-02-11",6.693,6.7647,6.6572,6.7379,115200.0],["2003-02-12",6.7401,6.7647,6.7379,6.758,135900.0],["2003-02-13",6.7759,6.8454,6.7759,6.8297,255600.0],["2003-02-14",6.8185,6.8678,6.8185,6.8633,136200.0],["2003-02-18",6.8185,6.9642,6.8073,6.9037,103200.0],["2003-02-19",6.879,6.9149,6.823,6.8678,251700.0],["2003-02-20",6.8947,7.0269,6.8947,7.0269,557700.0],["2003-02-21",7.0179,7.0717,6.9799,6.9911,633300.0],["2003-02-24",6.9933,7.0941,6.9933,7.0538,213600.0],["2003-02-25",7.0538,7.0919,7.0179,7.0404,188400.0],["2003-02-26",7.0404,7.0807,7.0179,7.0493,201900.0],["2003-02-27",7.0471,7.1658,7.0471,7.1569,578100.0],["2003-02-28",7.193,7.2178,7.1546,7.1681,225600.0],["2003-03-03",7.193,7.2178,7.1208,7.1388,132000.0],["2003-03-04",7.1681,7.22,7.105,7.105,159900.0],["2003-03-05",7.1343,7.2042,7.105,7.2042,157800.0],["2003-03-06",7.1817,7.1975,7.1366,7.1704,171600.0],["2003-03-07",7.1614,7.1839,7.1388,7.1839,186300.0],["2003-03-10",7.1794,7.2133,7.1163,7.1343,176400.0],["2003-03-11",7.1862,7.2155,7.1524,7.2155,153000.0],["2003-03-12",7.2155,7.2155,7.1388,7.1727,266100.0],["2003-03-13",7.1253,7.1704,7.105,7.1185,158700.0],["2003-03-14",7.0757,7.123,7.026,7.0937,462900.0],["2003-03-17",7.1433,7.1727,7.114,7.1727,171000.0],["2003-03-18",7.123,7.1275,7.0531,7.1275,201000.0],["2003-03-19",7.105,7.123,6.9922,7.0125,208800.0],["2003-03-20",6.9922,7.105,6.9922,7.105,193800.0],["2003-03-21",7.1275,7.1275,6.9742,6.9877,166200.0],["2003-03-24",6.9877,7.105,6.9877,7.0238,85800.0],["2003-03-25",7.0486,7.0937,7.026,7.0599,149100.0],["2003-03-26",7.105,7.1253,7.0847,7.0937,126300.0],["2003-03-27",7.1163,7.2178,7.1163,7.2155,162600.0],["2003-03-28",7.2133,7.2629,7.1884,7.2313,151800.0],["2003-03-31",7.2313,7.2539,7.1524,7.2539,101700.0],["2003-04-01",7.2629,7.2629,7.1433,7.1817,96600.0],["2003-04-02",7.1614,7.1839,7.1072,7.1501,202500.0],["2003-04-03",7.105,7.1275,7.0103,7.0734,254700.0],["2003-04-04",7.0486,7.0486,6.9155,6.9787,218700.0],["2003-04-07",6.902,6.9313,6.8456,6.9178,211200.0],["2003-04-08",6.9268,7.0103,6.9245,6.999,157500.0],["2003-04-09",7.0215,7.0215,6.8975,6.9358,53700.0],["2003-04-10",6.9245,7.0351,6.9133,7.0103,226200.0],["2003-04-11",6.9651,7.0396,6.9651,7.0351,164400.0],["2003-04-14",7.0035,7.0599,6.9471,7.0373,108600.0],["2003-04-15",6.9922,7.1275,6.9922,7.0509,96600.0],["2003-04-16",7.017,7.0238,6.9291,6.9697,71400.0],["2003-04-17",6.9651,7.105,6.9651,7.0373,68700.0],["2003-04-21",7.0373,7.0576,6.9922,6.9922,359100.0],["2003-04-22",7.017,7.0215,6.8682,6.8749,341100.0],["2003-04-23",6.8591,6.8885,6.8095,6.8253,385800.0],["2003-04-24",6.7892,6.8118,6.7531,6.7937,465600.0],["2003-04-25",6.796,6.8794,6.7892,6.8343,84000.0],["2003-04-28",6.8433,6.8749,6.7937,6.823,97500.0],["2003-04-29",6.8005,6.8321,6.7599,6.796,129900.0],["2003-04-30",6.8208,6.8682,6.7892,6.8253,616500.0],["2003-05-01",6.8794,6.9178,6.8682,6.8997,211800.0],["2003-05-02",6.902,6.9516,6.8997,6.9381,210300.0],["2003-05-05",6.9606,7.0328,6.9584,7.0125,139500.0],["2003-05-06",7.0215,7.1681,7.0215,7.123,206100.0],["2003-05-07",7.105,7.1072,7.0644,7.0779,117900.0],["2003-05-08",7.1275,7.1275,7.0757,7.105,58500.0],["2003-05-09",7.1185,7.2471,7.0869,7.1862,123600.0],["2003-05-12",7.2042,7.3012,7.202,7.2471,91200.0],["2003-05-13",7.2155,7.2787,7.1727,7.2403,212100.0],["2003-05-14",7.2403,7.2854,7.2268,7.2854,198000.0],["2003-05-15",7.2967,7.3125,7.2381,7.2493,69900.0],["2003-05-16",7.2854,7.3666,7.2854,7.326,93900.0],["2003-05-19",7.3486,7.3621,7.2629,7.2832,20400.0],["2003-05-20",7.3779,7.414,7.3373,7.405,149400.0],["2003-05-21",7.4208,7.4388,7.3599,7.4208,85800.0],["2003-05-22",7.3869,7.3982,7.3305,7.3599,96600.0],["2003-05-23",7.3869,7.4005,7.3328,7.3734,160200.0],["2003-05-27",7.3847,7.4343,7.3463,7.423,72000.0],["2003-05-28",7.4027,7.5178,7.396,7.4523,110100.0],["2003-05-29",7.4749,7.5561,7.4636,7.5561,99900.0],["2003-05-30",7.5381,7.6125,7.5381,7.5944,132600.0],["2003-06-02",7.6376,7.7579,7.6217,7.6217,154800.0],["2003-06-03",7.599,7.6875,7.5854,7.6626,57000.0],["2003-06-04",7.6966,7.7579,7.6671,7.6671,53100.0],["2003-06-05",7.6989,7.7534,7.6671,7.7193,63300.0],["2003-06-06",7.7102,7.7193,7.6603,7.6626,68700.0],["2003-06-09",7.6898,7.6898,7.6035,7.6353,116700.0],["2003-06-10",7.6217,7.7261,7.5899,7.7261,91200.0],["2003-06-11",7.7488,7.8896,7.7375,7.8896,140100.0],["2003-06-12",7.8987,7.9032,7.8692,7.8896,111600.0],["2003-06-13",7.8487,7.8896,7.742,7.7874,100800.0],["2003-06-16",7.8101,7.8805,7.767,7.8782,77700.0],["2003-06-17",7.8669,7.8964,7.8215,7.8374,128100.0],["2003-06-18",7.876,7.876,7.8169,7.8669,168600.0],["2003-06-19",7.8374,7.8374,7.7193,7.7761,234300.0],["2003-06-20",7.7874,7.7874,7.6172,7.6172,109500.0],["2003-06-23",7.6512,7.7102,7.6058,7.6898,100200.0],["2003-06-24",7.7193,7.7375,7.6489,7.708,67500.0],["2003-06-25",7.742,7.8782,7.742,7.8465,171000.0],["2003-06-26",7.8578,7.8578,7.7466,7.7488,94200.0],["2003-06-27",7.7942,7.8328,7.7874,7.826,56700.0],["2003-06-30",7.8283,7.9441,7.8283,7.9282,134100.0],["2003-07-01",7.9464,7.9464,7.826,7.8328,54300.0],["2003-07-02",7.8714,7.9282,7.7556,7.7874,111600.0],["2003-07-03",7.8101,7.9237,7.8101,7.9168,102600.0],["2003-07-07",7.9464,7.9464,7.8442,7.8578,78300.0],["2003-07-08",7.8601,7.8601,7.6194,7.6557,150900.0],["2003-07-09",7.6421,7.6535,7.5763,7.6262,143400.0],["2003-07-10",7.6103,7.6103,7.5014,7.549,120600.0],["2003-07-11",7.5763,7.6058,7.54,7.5786,48300.0],["2003-07-14",7.5786,7.7057,7.5786,7.6648,74400.0],["2003-07-15",7.6399,7.6762,7.599,7.6603,240600.0],["2003-07-16",7.6671,7.7057,7.6285,7.6285,308700.0],["2003-07-17",7.6353,7.6535,7.5717,7.6399,120600.0],["2003-07-18",7.6058,7.6671,7.5468,7.6535,68100.0],["2003-07-21",7.6399,7.7579,7.6399,7.7488,90600.0],["2003-07-22",7.708,7.7193,7.633,7.6671,79500.0],["2003-07-23",7.6399,7.7579,7.6285,7.7579,101700.0],["2003-07-24",7.7647,7.7965,7.6966,7.7057,56100.0],["2003-07-25",7.7602,7.9305,7.7511,7.9055,116700.0],["2003-07-28",7.9078,7.9078,7.8351,7.8896,67800.0],["2003-07-29",7.8669,7.9123,7.8169,7.8192,129000.0],["2003-07-30",7.7852,7.7852,7.6943,7.7261,196200.0],["2003-07-31",7.7466,7.7466,7.5581,7.7034,213000.0],["2003-08-01",7.7307,7.7602,7.6898,7.6921,92700.0],["2003-08-04",7.6376,7.6966,7.6058,7.6058,45300.0],["2003-08-05",7.6262,7.7057,7.6217,7.6875,92700.0],["2003-08-06",7.708,7.7534,7.624,7.7034,128100.0],["2003-08-07",7.7034,7.8101,7.7034,7.8101,75000.0],["2003-08-08",7.7647,7.8056,7.7647,7.792,115800.0],["2003-08-11",7.8079,7.9804,7.8079,7.9781,127200.0],["2003-08-12",7.9577,8.0258,7.9464,8.0122,105000.0],["2003-08-13",8.0122,8.0735,7.9713,8.0258,211200.0],["2003-08-14",8.0077,8.069,7.9622,8.069,84300.0],["2003-08-15",8.069,8.069,8.069,8.069,3000.0],["2003-08-18",8.1121,8.2347,8.069,8.1076,140400.0],["2003-08-19",8.1098,8.1098,8.019,8.0599,61200.0],["2003-08-20",8.0531,8.1416,8.0326,8.1234,94200.0],["2003-08-21",8.1053,8.2165,8.1053,8.1757,185400.0],["2003-08-22",8.1961,8.2756,8.128,8.1734,73500.0],["2003-08-25",8.2052,8.2302,8.1734,8.1825,52500.0],["2003-08-26",8.1734,8.1734,8.0235,8.1053,63300.0],["2003-08-27",8.0531,8.1393,8.0372,8.1325,141900.0],["2003-08-28",8.1668,8.1942,8.1211,8.1462,138900.0],["2003-08-29",8.1325,8.2308,8.1325,8.2308,36600.0],["2003-09-02",8.281,8.4501,8.2308,8.4227,289800.0],["2003-09-03",8.4501,8.562,8.4204,8.546,135900.0],["2003-09-04",8.5666,8.7036,8.5254,8.6922,394800.0],["2003-09-05",8.7036,8.8087,8.6808,8.7539,292500.0],["2003-09-08",8.7767,8.8384,8.7059,8.8224,156000.0],["2003-09-09",8.8407,8.8407,8.7402,8.779,191100.0],["2003-09-10",8.6876,8.8613,8.6876,8.8293,242700.0],["2003-09-11",8.8293,8.8293,8.7128,8.747,134700.0],["2003-09-12",8.7173,8.7859,8.6602,8.6808,88500.0],["2003-09-15",8.6465,8.6762,8.5848,8.6762,94800.0],["2003-09-16",8.7333,8.7904,8.5986,8.5986,183600.0],["2003-09-17",8.7128,8.7128,8.5597,8.5848,128400.0],["2003-09-18",8.5666,8.5666,8.3815,8.4409,152700.0],["2003-09-19",8.4386,8.5209,8.4204,8.4227,247800.0],["2003-09-22",8.3952,8.5026,8.3838,8.4295,378300.0],["2003-09-23",8.4295,8.4478,8.361,8.3724,255900.0],["2003-09-24",8.4638,8.7082,8.4638,8.6374,190200.0],["2003-09-25",8.5894,8.6854,8.5483,8.5666,113400.0],["2003-09-26",8.5323,8.5323,8.4523,8.5003,56100.0],["2003-09-29",8.4523,8.5186,8.4523,8.5117,118500.0],["2003-09-30",8.5117,8.5666,8.4067,8.5003,144300.0],["2003-10-01",8.5072,8.7425,8.5072,8.7425,432300.0],["2003-10-02",8.7242,8.779,8.6694,8.7128,206100.0],["2003-10-03",8.7036,8.7379,8.6808,8.7242,147600.0],["2003-10-06",8.747,8.8179,8.7082,8.8179,217200.0],["2003-10-07",8.8179,8.9915,8.8179,8.9663,714000.0],["2003-10-08",8.9663,9.0189,8.9115,8.9618,362700.0],["2003-10-09",8.9618,8.9937,8.8635,8.9047,157800.0],["2003-10-10",8.9207,9.1605,8.9207,9.0874,262500.0],["2003-10-13",9.1148,9.1719,9.1125,9.1377,63000.0],["2003-10-14",9.1148,9.3227,9.0806,9.2816,250500.0],["2003-10-15",9.2839,9.2839,9.1491,9.1651,191400.0],["2003-10-16",9.1377,9.2085,9.1377,9.1879,106200.0],["2003-10-17",9.1719,9.2016,9.1194,9.1651,143700.0],["2003-10-20",9.2016,9.2153,9.1514,9.2085,1189500.0],["2003-10-21",9.2108,9.309,9.1377,9.1879,475200.0],["2003-10-22",9.245,9.2473,9.1422,9.1559,319200.0],["2003-10-23",9.14,9.1651,8.9618,8.9686,312000.0],["2003-10-24",9.0326,9.1148,9.0235,9.0463,558000.0],["2003-10-27",9.1605,9.1605,9.0828,9.1262,619200.0],["2003-10-28",9.1377,9.2176,9.1377,9.1605,513900.0],["2003-10-29",9.1948,9.2062,9.0783,9.1148,504300.0],["2003-10-30",9.1719,9.1879,9.0257,9.0257,400500.0],["2003-10-31",9.0349,9.1331,9.0257,9.0851,339900.0],["2003-11-03",9.1377,9.14,9.0691,9.1262,464400.0],["2003-11-04",9.1834,9.1834,9.0828,9.1148,286500.0],["2003-11-05",9.1263,9.1263,9.012,9.0189,241800.0],["2003-11-06",9.0349,9.0349,8.9389,8.9892,258600.0],["2003-11-07",9.0234,9.0897,8.9892,9.0417,210900.0],["2003-11-10",9.076,9.124,9.0486,9.0806,180300.0],["2003-11-11",9.1148,9.2176,9.0714,9.1605,211800.0],["2003-11-12",9.1948,9.2176,9.0966,9.1034,212400.0],["2003-11-13",9.1377,9.1948,9.1377,9.1697,180300.0],["2003-11-14",9.1834,9.2199,9.092,9.1125,169500.0],["2003-11-17",9.1377,9.1377,9.0303,9.0349,183000.0],["2003-11-18",9.092,9.1468,9.0326,9.0897,152700.0],["2003-11-19",9.1217,9.229,9.1011,9.1125,325800.0],["2003-11-20",9.1628,9.1834,9.1217,9.1445,300600.0],["2003-11-21",9.1445,9.1445,8.9983,8.9983,217500.0],["2003-11-24",9.0235,9.0235,8.8727,8.9458,281700.0],["2003-11-25",8.9641,9.0212,8.9503,8.9846,144000.0],["2003-11-26",9.1034,9.1262,8.9846,9.0303,250500.0],["2003-11-28",9.0874,9.1377,9.0828,9.1354,141600.0],["2003-12-01",9.1767,9.2456,9.1147,9.2273,400200.0],["2003-12-02",9.2548,9.2801,9.1974,9.225,230400.0],["2003-12-03",9.2479,9.3605,9.2479,9.3605,197100.0],["2003-12-04",9.3513,9.3605,9.2342,9.2617,259200.0],["2003-12-05",9.3192,9.3628,9.2985,9.3444,132600.0],["2003-12-08",9.372,9.5764,9.372,9.5558,334800.0],["2003-12-09",9.5397,9.6476,9.457,9.581,238500.0],["2003-12-10",9.5718,9.5741,9.3789,9.4639,140100.0],["2003-12-11",9.349,9.4133,9.3031,9.4133,237300.0],["2003-12-12",9.4248,9.519,9.395,9.5029,120600.0],["2003-12-15",9.519,9.5282,9.3743,9.4754,223200.0],["2003-12-16",9.4891,9.6178,9.4662,9.5833,145500.0],["2003-12-17",9.6361,9.7074,9.5098,9.6844,166200.0],["2003-12-18",9.6936,9.9233,9.6936,9.8796,274200.0],["2003-12-19",9.9095,9.96,9.8038,9.9531,241500.0],["2003-12-22",9.9692,10.0289,9.9348,9.9899,169500.0],["2003-12-23",10.045,10.0496,9.9669,9.9692,259200.0],["2003-12-24",10.0037,10.0565,9.921,9.9485,159300.0],["2003-12-26",9.9623,9.9692,9.8544,9.9026,104100.0],["2003-12-29",9.9325,10.1989,9.9325,10.1805,410400.0],["2003-12-30",10.2081,10.2472,10.1415,10.2104,376500.0],["2003-12-31",10.1943,10.2793,10.1645,10.2035,229500.0],["2004-01-02",10.2609,10.4746,10.2564,10.3896,237000.0],["2004-01-05",10.4171,10.7525,10.4171,10.6721,285900.0],["2004-01-06",10.7043,10.7939,10.702,10.787,184800.0],["2004-01-07",10.741,10.8214,10.5779,10.6606,149100.0],["2004-01-08",10.6354,10.6859,10.5573,10.6239,116700.0],["2004-01-09",10.6239,10.8099,10.532,10.7227,137100.0],["2004-01-12",10.5779,10.8559,10.5665,10.8536,429600.0],["2004-01-13",10.911,10.9592,10.8168,10.8513,216000.0],["2004-01-14",10.8237,10.9317,10.7502,10.8628,212700.0],["2004-01-15",10.8628,10.8628,10.6124,10.6606,117900.0],["2004-01-16",10.5435,10.5435,10.4171,10.5113,162600.0],["2004-01-20",10.6928,11.1292,10.6813,11.0649,305100.0],["2004-01-21",11.0075,11.1407,10.8995,11.1315,567900.0],["2004-01-22",11.1867,11.1867,10.9593,11.0167,346500.0],["2004-01-23",10.9822,11.0144,10.8008,10.8903,209700.0],["2004-01-26",10.9569,10.9569,10.7847,10.8237,345000.0],["2004-01-27",10.8536,10.9455,10.6997,10.7456,316500.0],["2004-01-28",10.6216,10.679,10.4608,10.4746,310500.0],["2004-01-29",10.4861,10.4861,9.9417,10.0611,569400.0],["2004-01-30",10.0611,10.0887,9.9554,10.0795,250500.0],["2004-02-02",10.0542,10.3413,9.9738,10.2632,188100.0],["2004-02-03",10.2563,10.4103,10.2563,10.2908,498600.0],["2004-02-04",10.2609,10.2609,10.1346,10.2403,127500.0],["2004-02-05",10.2678,10.3161,10.1851,10.2104,145200.0],["2004-02-06",10.2403,10.3023,10.2403,10.2885,106200.0],["2004-02-09",10.3436,10.3666,10.3069,10.3643,96600.0],["2004-02-10",10.4217,10.5802,10.4171,10.5779,245700.0],["2004-02-11",10.5756,10.6813,10.47,10.6767,1074000.0],["2004-02-12",10.6813,10.7249,10.5779,10.6262,127500.0],["2004-02-13",10.6997,10.7502,10.555,10.5825,105000.0],["2004-02-17",10.7502,10.7847,10.6928,10.7112,136500.0],["2004-02-18",10.7502,10.7502,10.5963,10.5986,189600.0],["2004-02-19",10.5802,10.5802,10.4493,10.4631,310200.0],["2004-02-20",10.4378,10.4378,10.3,10.3276,220200.0],["2004-02-23",10.3367,10.3712,10.277,10.3528,162000.0],["2004-02-24",10.3551,10.5274,10.3115,10.4815,139500.0],["2004-02-25",10.4952,10.4952,10.3804,10.3896,447600.0],["2004-02-26",10.4217,10.4723,10.323,10.4516,330600.0],["2004-02-27",10.4677,10.5619,10.4539,10.532,184800.0],["2004-03-01",10.6543,10.7859,10.652,10.7859,275700.0],["2004-03-02",10.802,11.079,10.802,10.8574,489300.0],["2004-03-03",10.8274,10.8274,10.6936,10.779,152400.0],["2004-03-04",10.8367,10.839,10.6497,10.6636,188100.0],["2004-03-05",10.6174,10.8321,10.5043,10.8159,421500.0],["2004-03-08",10.8136,10.8297,10.7005,10.7236,212400.0],["2004-03-09",10.7259,10.8113,10.6312,10.6474,165900.0],["2004-03-10",10.6474,10.6474,10.2435,10.2573,362700.0],["2004-03-11",10.2366,10.3404,10.1119,10.2943,324300.0],["2004-03-12",10.3035,10.4189,10.1373,10.4074,151200.0],["2004-03-15",10.3958,10.3958,10.2435,10.3173,184500.0],["2004-03-16",10.3173,10.4651,10.2204,10.2943,175200.0],["2004-03-17",10.2827,10.4281,10.2019,10.3497,216600.0],["2004-03-18",10.3635,10.382,10.1696,10.225,200100.0],["2004-03-19",10.2481,10.2989,10.1235,10.1235,231900.0],["2004-03-22",10.0658,10.1073,9.9942,10.0635,339900.0],["2004-03-23",10.0565,10.0981,9.9988,10.0658,276900.0],["2004-03-24",10.0727,10.0958,9.8626,9.8719,257400.0],["2004-03-25",9.9019,9.925,9.7726,9.918,352800.0],["2004-03-26",9.9665,10.0496,9.948,9.985,235800.0],["2004-03-29",10.0311,10.135,10.0311,10.1258,158100.0],["2004-03-30",10.1142,10.4743,10.1142,10.4212,244800.0],["2004-03-31",10.4143,10.4535,10.3358,10.3497,190200.0],["2004-04-01",10.3173,10.4674,10.315,10.3635,207600.0],["2004-04-02",10.3635,10.532,10.3497,10.5112,252000.0],["2004-04-05",10.4789,10.7236,10.4628,10.6866,263100.0],["2004-04-06",10.6866,10.7467,10.5735,10.652,139800.0],["2004-04-07",10.6174,10.749,10.5366,10.6959,86400.0],["2004-04-08",10.6197,10.6474,10.5597,10.6174,186900.0],["2004-04-12",10.6405,10.7905,10.6197,10.7443,142500.0],["2004-04-13",10.6866,10.8782,10.6866,10.7328,339000.0],["2004-04-14",10.6451,10.6451,10.3727,10.4512,227700.0],["2004-04-15",10.4443,10.4674,10.3312,10.3612,271200.0],["2004-04-16",10.3612,10.4327,10.3497,10.3635,162300.0],["2004-04-19",10.3543,10.4027,10.322,10.375,130200.0],["2004-04-20",10.352,10.3843,10.1904,10.1973,137700.0],["2004-04-21",10.1558,10.1789,10.0196,10.0496,213300.0],["2004-04-22",10.0404,10.3797,10.0404,10.3774,207300.0],["2004-04-23",10.3866,10.5112,10.3012,10.4674,222000.0],["2004-04-26",10.4997,10.6774,10.4997,10.5251,230100.0],["2004-04-27",10.5251,10.6336,10.502,10.5043,182400.0],["2004-04-28",10.255,10.3427,10.0958,10.1927,279900.0],["2004-04-29",10.1789,10.3473,9.9711,10.0542,235800.0],["2004-04-30",10.0404,10.1904,9.9642,10.1304,130200.0],["2004-05-03",10.1188,10.3266,10.1188,10.2966,247800.0],["2004-05-04",10.352,10.5551,10.352,10.5343,159900.0],["2004-05-05",10.4766,10.7213,10.442,10.7213,219300.0],["2004-05-06",10.7213,10.7628,10.5689,10.6936,198600.0],["2004-05-07",10.6751,10.6751,10.3866,10.3866,165000.0],["2004-05-10",10.2135,10.2135,10.0404,10.0958,318300.0],["2004-05-11",10.0727,10.1742,10.0727,10.1073,161700.0],["2004-05-12",10.0519,10.225,9.9827,10.2112,202500.0],["2004-05-13",10.2319,10.2689,10.1096,10.2689,175200.0],["2004-05-14",10.2481,10.3589,10.2204,10.3012,81300.0],["2004-05-17",10.3866,10.4651,10.2527,10.2619,129900.0],["2004-05-18",10.2481,10.3981,10.225,10.2666,110700.0],["2004-05-19",10.3866,10.4766,10.2319,10.3058,139200.0],["2004-05-20",10.2943,10.4027,10.0935,10.1419,128700.0],["2004-05-21",10.1558,10.2019,10.0473,10.0796,93900.0],["2004-05-24",10.0658,10.2273,9.9942,10.2204,69000.0],["2004-05-25",10.1927,10.3473,10.1696,10.3243,194700.0],["2004-05-26",10.3589,10.4235,10.2873,10.315,138300.0],["2004-05-27",10.3196,10.3681,10.2481,10.2943,123300.0],["2004-05-28",10.2712,10.2712,10.1373,10.1396,126000.0],["2004-06-01",10.225,10.3866,10.1604,10.3727,214500.0],["2004-06-02",10.3635,10.4027,10.285,10.3196,119400.0],["2004-06-03",10.405,10.4097,10.2158,10.2919,143100.0],["2004-06-04",10.3244,10.4102,10.2224,10.2525,128400.0],["2004-06-07",10.2757,10.4822,10.2548,10.4543,99900.0],["2004-06-08",10.4845,10.4845,10.3824,10.4218,159300.0],["2004-06-09",10.4033,10.4033,10.2154,10.2154,47400.0],["2004-06-10",10.2548,10.3569,10.1899,10.2804,99000.0],["2004-06-14",10.1899,10.2293,10.1249,10.176,98400.0],["2004-06-15",10.176,10.3778,10.176,10.2757,249600.0],["2004-06-16",10.2757,10.3221,10.1969,10.2432,598500.0],["2004-06-17",10.2525,10.4265,10.2247,10.401,430200.0],["2004-06-18",10.4265,10.6121,10.4265,10.5541,459900.0],["2004-06-21",10.5819,10.6631,10.5564,10.6144,233400.0],["2004-06-22",10.6468,10.8046,10.6468,10.728,240000.0],["2004-06-23",10.7164,10.7907,10.6005,10.728,359400.0],["2004-06-24",10.7698,10.8927,10.7698,10.8069,206700.0],["2004-06-25",10.7744,10.8347,10.7512,10.8255,274800.0],["2004-06-28",10.8486,10.8533,10.6468,10.6793,144000.0],["2004-06-29",10.6608,10.7651,10.6561,10.7025,44400.0],["2004-06-30",10.7188,10.8834,10.7188,10.8602,109500.0],["2004-07-01",10.8788,10.902,10.7837,10.8904,36600.0],["2004-07-02",10.9252,11.0017,10.8881,10.9623,81300.0],["2004-07-06",10.9832,11.0644,10.9693,11.018,113700.0],["2004-07-07",11.0644,11.1409,11.0458,11.1108,137700.0],["2004-07-08",11.1363,11.2267,11.0528,11.1803,88500.0],["2004-07-09",11.2244,11.2824,11.127,11.2012,88800.0],["2004-07-12",11.1873,11.1873,11.0644,11.0644,68700.0],["2004-07-13",11.018,11.018,10.8811,10.953,97800.0],["2004-07-14",10.9832,11.1479,10.9832,11.1293,65700.0],["2004-07-15",11.0992,11.1687,10.9809,10.9809,58800.0],["2004-07-16",11.0551,11.2662,11.0296,11.0736,62100.0],["2004-07-19",11.0389,11.2059,11.0389,11.1687,87900.0],["2004-07-20",11.0992,11.1803,10.9994,11.069,103800.0],["2004-07-21",11.069,11.134,11.0157,11.0644,126300.0],["2004-07-22",11.0644,11.1827,10.9809,11.0852,106500.0],["2004-07-23",11.0319,11.1224,10.9484,10.9971,85500.0],["2004-07-26",10.9484,10.9901,10.844,10.8811,259200.0],["2004-07-27",10.8556,10.9113,10.8208,10.8997,188100.0],["2004-07-28",10.8858,11.1966,10.8858,11.134,170400.0],["2004-07-29",11.134,11.3543,11.0551,11.301,306600.0],["2004-07-30",11.3033,11.5492,11.3033,11.4796,254700.0],["2004-08-02",11.5051,11.5283,11.3891,11.4169,67800.0],["2004-08-03",11.5538,11.6327,11.5167,11.5793,148800.0],["2004-08-04",11.519,11.628,11.2615,11.2824,326400.0],["2004-08-05",11.2569,11.2986,11.2035,11.2244,211200.0],["2004-08-06",11.2244,11.2638,11.0574,11.0644,206400.0],["2004-08-09",11.0296,11.0852,10.9716,10.9716,143100.0],["2004-08-10",10.9809,11.0597,10.8672,10.8788,153000.0],["2004-08-11",10.8324,10.8997,10.735,10.8092,132600.0],["2004-08-12",10.902,10.9368,10.7234,10.728,145800.0],["2004-08-13",10.8231,11.076,10.8231,10.9971,185400.0],["2004-08-16",11.018,11.1827,10.9507,11.1363,142200.0],["2004-08-17",11.1386,11.1386,10.9368,10.9971,189600.0],["2004-08-18",10.9855,11.1548,10.9809,11.0203,112800.0],["2004-08-19",11.0273,11.2523,11.0133,11.2523,77400.0],["2004-08-20",11.2291,11.2801,11.1711,11.1919,108900.0],["2004-08-23",11.1525,11.1525,10.7628,10.844,174000.0],["2004-08-24",10.8324,10.844,10.6979,10.7303,231600.0],["2004-08-25",10.684,10.7512,10.5541,10.7257,153900.0],["2004-08-26",10.6236,10.8579,10.6028,10.8556,248100.0],["2004-08-27",10.8742,10.902,10.8278,10.902,110700.0],["2004-08-30",10.8973,10.9276,10.7785,10.7855,106800.0],["2004-08-31",10.7505,10.9416,10.6969,10.9393,126000.0],["2004-09-01",10.9393,11.1281,10.937,11.0814,113400.0],["2004-09-02",11.1444,11.2423,11.1024,11.1793,90600.0],["2004-09-03",11.1281,11.2026,11.0814,11.1933,67800.0],["2004-09-07",11.191,11.2562,11.163,11.2562,136800.0],["2004-09-08",11.1467,11.2259,11.1327,11.2003,201900.0],["2004-09-09",11.163,11.3028,11.1164,11.2353,95100.0],["2004-09-10",11.2096,11.2166,10.9719,10.9882,169500.0],["2004-09-13",10.9789,11.1584,10.9789,11.1141,130200.0],["2004-09-14",11.0908,11.2353,11.0908,11.1653,105000.0],["2004-09-15",11.1653,11.2772,11.0931,11.2516,195600.0],["2004-09-16",11.2096,11.3378,11.1863,11.3285,157200.0],["2004-09-17",11.2562,11.3937,11.2516,11.3192,75000.0],["2004-09-20",11.2795,11.4846,11.2795,11.3774,174900.0],["2004-09-21",11.4194,11.6827,11.3681,11.6524,180900.0],["2004-09-22",11.685,11.7386,11.6221,11.6641,115200.0],["2004-09-23",11.6757,11.6757,11.5592,11.5639,64200.0],["2004-09-24",11.5755,11.6897,11.5569,11.6524,109500.0],["2004-09-27",11.7107,11.7433,11.6547,11.6641,193800.0],["2004-09-28",11.6874,11.9857,11.6874,11.9857,86400.0],["2004-09-29",12.0253,12.0253,11.8505,11.9088,120000.0],["2004-09-30",11.9321,12.1698,11.9158,12.0509,140700.0],["2004-10-01",12.0486,12.2164,12.0346,12.1814,203400.0],["2004-10-04",12.0766,12.2024,11.9857,12.1511,101100.0],["2004-10-05",12.1791,12.3935,12.1791,12.3422,126900.0],["2004-10-06",12.3422,12.5846,12.3422,12.5823,96600.0],["2004-10-07",12.5683,12.7128,12.51,12.538,90300.0],["2004-10-08",12.6312,12.6685,12.573,12.5963,68700.0],["2004-10-11",12.5846,12.6289,12.5147,12.5543,108900.0],["2004-10-12",12.5543,12.6778,12.5333,12.6312,331800.0],["2004-10-13",12.5147,12.5147,12.3516,12.51,243000.0],["2004-10-14",12.5613,12.7384,12.559,12.6429,397800.0],["2004-10-15",12.6545,12.8386,12.5916,12.7944,204300.0],["2004-10-18",12.82,12.8829,12.6615,12.7035,221100.0],["2004-10-19",12.4984,12.9109,12.4564,12.8852,150300.0],["2004-10-20",12.9808,13.2628,12.9575,13.2068,115800.0],["2004-10-21",13.2511,13.4329,13.1113,13.4259,201900.0],["2004-10-22",13.4585,13.6869,13.4446,13.6566,187200.0],["2004-10-25",13.7149,13.9246,13.6263,13.7568,272700.0],["2004-10-26",13.7149,13.7568,13.5984,13.6729,304800.0],["2004-10-27",13.6799,13.8034,13.4912,13.5587,321600.0],["2004-10-28",13.5494,13.5518,13.2674,13.2791,382200.0],["2004-10-29",13.3677,13.5634,13.3677,13.5354,350100.0],["2004-11-01",13.5354,13.5844,13.2838,13.335,186900.0],["2004-11-02",13.2138,13.3304,13.2068,13.2791,169200.0],["2004-11-03",13.4935,13.5518,13.3653,13.5354,246000.0],["2004-11-04",13.4888,13.5168,13.3327,13.3793,188100.0],["2004-11-05",13.3886,13.4585,13.2791,13.3909,129900.0],["2004-11-08",13.391,13.4189,13.2604,13.3537,103500.0],["2004-11-09",13.2371,13.4376,13.2371,13.3863,102600.0],["2004-11-10",13.377,13.7032,13.3047,13.6473,105000.0],["2004-11-11",13.5518,13.6893,13.5471,13.624,138900.0],["2004-11-12",13.5751,13.8734,13.5751,13.8617,105000.0],["2004-11-15",13.8477,13.8477,13.5121,13.5424,167400.0],["2004-11-16",13.5727,13.6706,13.5681,13.6333,75900.0],["2004-11-17",13.6916,13.7638,13.6263,13.7032,88800.0],["2004-11-18",13.5634,13.624,13.5005,13.5424,108300.0],["2004-11-19",13.5797,13.8104,13.5797,13.8081,54900.0],["2004-11-22",13.8547,13.9596,13.8547,13.9596,114000.0],["2004-11-23",13.9829,14.2602,13.9829,14.1437,103800.0],["2004-11-24",14.1926,14.2602,14.0994,14.2276,53100.0],["2004-11-26",14.3791,14.5539,14.3558,14.5166,41700.0],["2004-11-29",14.547,14.547,14.3271,14.4838,65400.0],["2004-11-30",14.4628,14.4628,14.2897,14.2944,120900.0],["2004-12-01",14.2429,14.3599,13.9272,14.264,292800.0],["2004-12-02",14.1728,14.1728,13.705,13.9506,302100.0],["2004-12-03",13.8454,14.1588,13.8103,14.1026,158100.0],["2004-12-06",14.0558,14.0558,13.8617,13.8641,132000.0],["2004-12-07",13.8196,13.8196,13.3963,13.415,310500.0],["2004-12-08",13.1905,13.4501,13.0619,13.3753,273600.0],["2004-12-09",13.4361,13.4829,13.2653,13.3823,124200.0],["2004-12-10",13.3308,13.3542,13.0759,13.097,155400.0],["2004-12-13",13.1437,13.2981,13.0198,13.2981,193800.0],["2004-12-14",13.3449,13.3449,13.1648,13.2724,148500.0],["2004-12-15",13.3191,13.4665,13.2092,13.3659,174300.0],["2004-12-16",13.2934,13.3425,13.1718,13.2022,131700.0],["2004-12-17",13.1905,13.3987,13.1905,13.2396,108000.0],["2004-12-20",13.2864,13.4267,13.1718,13.4244,92700.0],["2004-12-21",13.4478,13.5904,13.401,13.5834,117300.0],["2004-12-22",13.6115,13.6138,13.3121,13.3566,148500.0],["2004-12-23",13.3542,13.4431,13.3542,13.4127,58500.0],["2004-12-27",13.4361,13.4478,13.3121,13.3542,84000.0],["2004-12-28",13.3542,13.4478,13.3191,13.4478,73800.0],["2004-12-29",13.4478,13.7635,13.4478,13.7518,179100.0],["2004-12-30",13.7541,13.8991,13.6957,13.8571,195600.0],["2004-12-31",13.8571,13.9155,13.8056,13.8875,91500.0],["2005-01-03",13.5647,13.6232,13.5226,13.5671,221400.0],["2005-01-04",13.5086,13.5179,13.3332,13.4244,167700.0],["2005-01-05",13.4244,13.4431,13.0291,13.0338,125400.0],["2005-01-06",13.0315,13.1718,12.966,13.1297,189900.0],["2005-01-07",13.1905,13.1952,12.8163,13.0151,191700.0],["2005-01-10",13.118,13.3215,13.118,13.2958,255000.0],["2005-01-11",13.2934,13.4571,13.2934,13.3776,149100.0],["2005-01-12",13.5437,13.7331,13.5156,13.7004,149700.0],["2005-01-13",13.5647,13.7869,13.5647,13.7822,96000.0],["2005-01-14",13.5881,13.6606,13.5507,13.6255,80400.0],["2005-01-18",13.5834,13.9366,13.5296,13.9062,364200.0],["2005-01-19",13.822,13.9202,13.5951,13.5975,157200.0],["2005-01-20",13.4712,13.5343,13.3542,13.4875,126900.0],["2005-01-21",13.4922,13.7541,13.4735,13.7448,63900.0],["2005-01-24",13.7916,13.9132,13.7658,13.8173,61200.0],["2005-01-25",13.7144,14.0956,13.6863,14.0652,248700.0],["2005-01-26",13.9506,14.271,13.9506,14.1494,216000.0],["2005-01-27",14.2079,14.2523,14.0792,14.2523,116700.0],["2005-01-28",14.1938,14.1938,13.9997,14.1073,119100.0],["2005-01-31",14.0675,14.4394,13.9389,14.4394,196800.0],["2005-02-01",14.5213,14.8417,14.5166,14.7317,239100.0],["2005-02-02",14.7317,14.7855,14.547,14.7855,206700.0],["2005-02-03",14.7458,15.2018,14.6546,15.1995,214500.0],["2005-02-04",15.1176,15.3375,14.9539,15.3328,205800.0],["2005-02-07",15.265,15.265,14.8557,14.8651,90300.0],["2005-02-08",14.8066,14.9212,14.6475,14.6873,150900.0],["2005-02-09",14.6522,15.0147,14.6476,15.0147,120300.0],["2005-02-10",15.0638,15.7,15.0615,15.6228,192600.0],["2005-02-11",15.5784,15.9409,15.541,15.9198,265800.0],["2005-02-14",15.9385,15.9666,15.7842,15.8567,94200.0],["2005-02-15",15.8263,15.8801,15.6462,15.6976,96900.0],["2005-02-16",15.6672,15.9806,15.5129,15.8169,302100.0],["2005-02-17",15.9035,16.0438,15.7748,15.8169,120000.0],["2005-02-18",15.7982,16.135,15.7982,16.1139,121800.0],["2005-02-22",16.3455,16.6425,16.3455,16.6402,315900.0],["2005-02-23",16.6027,16.7547,16.3946,16.6893,213600.0],["2005-02-24",16.6144,16.8039,16.6144,16.8039,127500.0],["2005-02-25",16.8039,17.1336,16.6051,16.9442,218400.0],["2005-02-28",17.2061,17.7698,16.853,16.9863,371400.0],["2005-03-01",16.9675,17.2045,16.9136,16.9699,159600.0],["2005-03-02",16.8901,17.1364,16.8854,17.12,197400.0],["2005-03-03",17.0895,17.4555,17.0895,17.432,204900.0],["2005-03-04",17.5939,17.9598,17.5681,17.8754,376200.0],["2005-03-07",17.8754,17.8988,17.5071,17.5235,261000.0],["2005-03-08",17.5282,17.7815,17.364,17.7346,273600.0],["2005-03-09",17.805,17.9364,17.4531,17.4531,223800.0],["2005-03-10",17.4531,17.4531,16.7587,16.8432,269400.0],["2005-03-11",16.8432,17.113,16.7728,16.876,140100.0],["2005-03-14",16.8854,17.0449,16.5898,16.9839,126900.0],["2005-03-15",17.0754,17.3217,16.9722,17.1481,111900.0],["2005-03-16",17.1012,17.4602,17.0684,17.3851,169800.0],["2005-03-17",17.5,17.7651,17.4672,17.7534,209700.0],["2005-03-18",17.7534,18.11,17.7534,17.8988,186300.0],["2005-03-21",17.8988,17.8988,17.3898,17.6244,377700.0],["2005-03-22",17.6689,17.798,17.5258,17.5258,172500.0],["2005-03-23",17.1247,17.1927,16.7658,16.9488,210600.0],["2005-03-24",17.0238,17.1458,16.9065,16.9839,95100.0],["2005-03-28",16.8338,16.876,16.6086,16.862,187800.0],["2005-03-29",16.9112,17.5469,16.9112,17.4367,297000.0],["2005-03-30",17.3734,17.4648,17.0965,17.242,162600.0],["2005-03-31",17.3593,17.8801,17.3593,17.8613,193200.0],["2005-04-01",17.9809,18.5087,17.6619,18.3328,280800.0],["2005-04-04",18.3328,18.7081,18.1358,18.4923,371400.0],["2005-04-05",18.4923,18.4994,18.0818,18.2038,259500.0],["2005-04-06",18.0138,18.2085,17.8308,18.2085,298200.0],["2005-04-07",18.2554,18.7386,18.0888,18.3187,264600.0],["2005-04-08",18.1569,18.3586,17.8519,17.9059,243000.0],["2005-04-11",17.6877,17.9457,17.6056,17.8589,214500.0],["2005-04-12",17.8613,17.9457,17.364,17.5282,300600.0],["2005-04-13",17.1505,17.3546,17.0097,17.1083,348300.0],["2005-04-14",17.0778,17.2936,17.0614,17.0966,146700.0],["2005-04-15",17.0309,17.2232,16.9511,17.0496,221400.0],["2005-04-18",16.9042,17.0778,16.7376,16.8643,281700.0],["2005-04-19",16.8972,17.5775,16.8972,17.5751,162600.0],["2005-04-20",17.5352,17.8261,17.4179,17.6032,303900.0],["2005-04-21",17.4977,17.554,17.1833,17.3475,305400.0],["2005-04-22",17.2889,17.6197,17.242,17.2889,161400.0],["2005-04-25",17.3616,17.6337,17.2068,17.629,137100.0],["2005-04-26",17.3827,17.5282,17.3124,17.3217,102600.0],["2005-04-27",17.3006,17.3006,17.0074,17.0168,107100.0],["2005-04-28",16.9722,16.9722,16.4303,16.4444,224700.0],["2005-04-29",16.4467,16.6391,15.9518,16.5711,583800.0],["2005-05-02",16.3037,16.6063,16.3037,16.4209,303300.0],["2005-05-03",16.3271,16.4186,16.2192,16.3623,162900.0],["2005-05-04",16.4022,16.5218,16.3341,16.4608,217800.0],["2005-05-05",16.4983,16.5992,16.4983,16.5312,133200.0],["2005-05-06",16.6555,16.6555,16.5101,16.5969,175800.0],["2005-05-09",16.6203,16.6532,16.313,16.4913,178500.0],["2005-05-10",16.4679,16.6907,16.4655,16.5734,210000.0],["2005-05-11",16.4045,16.4561,16.1864,16.2638,133800.0],["2005-05-12",16.2614,16.2614,15.5741,15.7969,275400.0],["2005-05-13",15.5999,15.7078,15.485,15.5154,188700.0],["2005-05-16",15.3419,15.37,15.2128,15.2926,411600.0],["2005-05-17",15.1894,15.8673,15.1776,15.8673,333600.0],["2005-05-18",15.9025,16.0034,15.5624,15.6374,164700.0],["2005-05-19",15.5788,15.9799,15.5788,15.9541,145500.0],["2005-05-20",15.9823,15.9823,15.7055,15.7547,101400.0],["2005-05-23",15.553,16.0221,15.5412,16.0175,82200.0],["2005-05-24",15.9893,16.1629,15.9588,16.1465,67800.0],["2005-05-25",16.1629,16.3553,16.0784,16.3295,100500.0],["2005-05-26",16.3318,16.3623,16.2169,16.3224,75900.0],["2005-05-27",16.3435,16.8666,16.3435,16.8057,143700.0],["2005-05-31",16.7916,16.8995,16.55,16.6391,230400.0],["2005-06-01",16.5969,16.815,16.4913,16.8033,107700.0],["2005-06-02",16.679,16.9675,16.6555,16.6696,87900.0],["2005-06-03",16.7142,17.0027,16.679,16.9253,101100.0],["2005-06-06",17.0006,17.2289,17.0006,17.1513,147600.0],["2005-06-07",17.1348,17.2854,17.0759,17.2525,132900.0],["2005-06-08",17.2054,17.6879,17.1842,17.6149,184800.0],["2005-06-09",17.6008,18.2175,17.5726,18.1727,154500.0],["2005-06-10",18.1233,18.4034,18.1233,18.2316,137700.0],["2005-06-13",18.1233,18.5376,18.0927,18.5117,197100.0],["2005-06-14",18.2998,18.6717,18.2998,18.66,105300.0],["2005-06-15",18.8271,18.9989,18.7729,18.8788,129000.0],["2005-06-16",18.8812,19.0083,18.8388,18.9424,153600.0],["2005-06-17",19.0154,19.3331,18.7588,18.7847,228900.0],["2005-06-20",18.7847,19.778,18.7847,19.7591,342600.0],["2005-06-21",19.7591,19.7591,19.0671,19.1142,239400.0],["2005-06-22",19.1354,19.6485,19.1354,19.6485,239700.0],["2005-06-23",19.6579,20.0416,19.1895,19.2931,273600.0],["2005-06-24",19.3472,19.5355,19.2272,19.3402,256800.0],["2005-06-27",19.2884,19.9474,19.2154,19.7944,286500.0],["2005-06-28",19.7968,19.9474,19.4767,19.632,230100.0],["2005-06-29",19.359,19.9121,19.3355,19.7803,235200.0],["2005-06-30",19.6532,19.8721,19.5355,19.6085,110100.0],["2005-07-01",19.6085,20.1922,19.6085,20.011,99900.0],["2005-07-05",19.7732,20.4746,19.6108,20.2299,296100.0],["2005-07-06",20.3334,20.6041,20.0957,20.2063,199800.0],["2005-07-07",20.0463,20.4393,20.0463,20.3028,104100.0],["2005-07-08",20.5099,20.8865,20.4676,20.637,163800.0],["2005-07-11",20.4064,21.129,20.2816,21.1031,197400.0],["2005-07-12",21.2302,21.4514,21.1007,21.1666,209700.0],["2005-07-13",21.1666,21.1713,20.8206,21.0372,117000.0],["2005-07-14",20.9572,20.9572,19.7215,19.8133,611100.0],["2005-07-15",19.8109,20.0628,19.7827,20.0133,228600.0],["2005-07-18",19.9733,20.0533,19.6132,19.9945,218400.0],["2005-07-19",20.0533,20.2463,19.9662,20.2463,141900.0],["2005-07-20",20.3617,20.3617,19.5473,19.6438,230400.0],["2005-07-21",19.6791,19.978,19.4273,19.5355,238200.0],["2005-07-22",19.5355,19.8227,19.3896,19.8015,196200.0],["2005-07-25",19.5661,20.011,19.5285,19.7332,201600.0],["2005-07-26",19.5473,19.7168,19.4626,19.665,134700.0],["2005-07-27",19.5591,20.3711,19.5591,20.244,237600.0],["2005-07-28",20.2416,20.2557,19.8862,20.1004,123300.0],["2005-07-29",20.2416,20.3852,20.0063,20.0651,164100.0],["2005-08-01",20.2393,20.4605,20.1946,20.4605,53700.0],["2005-08-02",20.6865,21.482,20.6606,21.136,381000.0],["2005-08-03",21.1949,21.6679,21.1949,21.3784,249600.0],["2005-08-04",21.3808,22.2987,21.3808,22.2987,322500.0],["2005-08-05",22.2423,22.5294,21.9316,22.0869,348300.0],["2005-08-08",22.1458,22.8542,22.141,22.3482,257700.0],["2005-08-09",22.3011,22.3599,22.0163,22.254,202800.0],["2005-08-10",22.2187,22.4776,22.1199,22.3435,232500.0],["2005-08-11",22.4541,22.5506,22.2682,22.3223,143100.0],["2005-08-12",22.3741,22.5577,22.3388,22.367,125700.0],["2005-08-15",22.3599,22.5765,22.0069,22.1764,239700.0],["2005-08-16",21.8304,22.0445,21.5103,21.908,226200.0],["2005-08-17",21.6303,22.1999,21.1454,21.322,270000.0],["2005-08-18",21.1831,21.2749,20.6182,21.0631,402600.0],["2005-08-19",21.2161,21.4514,21.2161,21.3761,187500.0],["2005-08-22",21.5244,21.6844,21.2702,21.3949,150900.0],["2005-08-23",21.4185,21.6774,21.4185,21.602,140100.0],["2005-08-24",21.6421,22.5129,21.6421,22.4659,241500.0],["2005-08-25",22.3599,22.8401,22.327,22.7412,220800.0],["2005-08-26",22.7601,23.1837,22.6236,22.6236,319500.0],["2005-08-29",23.1931,23.2332,22.4541,22.6165,283500.0],["2005-08-30",22.4962,23.4046,22.4962,23.1946,250500.0],["2005-08-31",23.0058,24.2989,23.0058,23.9426,456600.0],["2005-09-01",24.0676,24.7755,24.0346,24.5301,337500.0],["2005-09-02",24.0582,24.4546,23.9048,24.1691,300900.0],["2005-09-06",24.0039,24.2871,23.6547,24.2611,317100.0],["2005-09-07",24.162,24.8321,24.1502,24.7755,316500.0],["2005-09-08",24.8746,25.3088,24.8557,25.0162,338400.0],["2005-09-09",25.1884,25.8066,25.1884,25.7925,207600.0],["2005-09-12",25.5565,25.6603,25.0917,25.3725,277500.0],["2005-09-13",25.3748,25.3748,24.7944,24.8156,439200.0],["2005-09-14",24.8604,25.6037,24.7967,25.5895,399000.0],["2005-09-15",25.3654,25.5353,25.1507,25.5282,240900.0],["2005-09-16",25.4857,25.9435,25.3607,25.5801,234000.0],["2005-09-19",25.9081,26.2243,25.8279,26.1511,369600.0],["2005-09-20",26.1983,26.4579,25.8444,26.4579,329700.0],["2005-09-21",26.7623,27.5952,26.7623,27.0997,512400.0],["2005-09-22",27.607,27.7037,26.2384,26.5617,399300.0],["2005-09-23",26.2408,26.2856,25.8869,26.1913,302700.0],["2005-09-26",25.507,26.8637,25.4857,26.8496,367500.0],["2005-09-27",26.7929,26.859,26.4319,26.708,197400.0],["2005-09-28",26.8519,27.4159,26.3871,27.2177,216300.0],["2005-09-29",27.4418,27.4418,26.7552,26.9062,219000.0],["2005-09-30",26.9038,27.3875,26.8661,27.1492,150900.0],["2005-10-03",27.3121,27.5551,27.0667,27.2531,263400.0],["2005-10-04",27.2531,27.3427,26.4862,26.5688,229200.0],["2005-10-05",26.5688,26.5688,24.5631,24.6835,617700.0],["2005-10-06",23.5367,23.7845,22.7864,23.1026,847200.0],["2005-10-07",23.3362,23.7279,23.138,23.348,1090500.0],["2005-10-10",23.9496,24.1832,23.3008,23.4069,259200.0],["2005-10-11",23.5108,23.6075,23.2064,23.4069,861000.0],["2005-10-12",23.5485,23.5485,22.8005,22.8194,568200.0],["2005-10-13",22.4395,22.4395,21.0002,21.3541,911700.0],["2005-10-14",20.8421,22.1776,20.7052,22.1705,603900.0],["2005-10-17",22.8289,22.8878,21.7175,21.8662,466500.0],["2005-10-18",21.4013,21.7151,20.566,20.5967,349500.0],["2005-10-19",20.5991,21.4296,19.9573,21.4296,684600.0],["2005-10-20",21.4296,21.4296,19.4452,19.4995,804900.0],["2005-10-21",20.0563,20.6226,19.7614,20.4575,794100.0],["2005-10-24",20.4103,20.9955,20.3749,20.6934,361800.0],["2005-10-25",21.1535,21.4721,21.0002,21.3423,440700.0],["2005-10-26",21.7552,21.7576,21.0002,21.1842,321600.0],["2005-10-27",21.3541,21.5665,20.743,20.7454,194700.0],["2005-10-28",20.7642,21.078,20.0587,20.5424,365700.0],["2005-10-31",20.3867,20.9695,20.3773,20.7241,276300.0],["2005-11-01",20.5377,20.861,20.3513,20.5943,204000.0],["2005-11-02",20.5896,21.7836,20.5896,21.7458,355800.0],["2005-11-03",21.4721,22.4372,21.4721,22.3569,376800.0],["2005-11-04",22.3593,22.4136,21.5523,21.7434,239100.0],["2005-11-07",21.4721,21.7552,21.0804,21.2055,413400.0],["2005-11-08",20.9766,21.6066,20.9766,21.2125,223800.0],["2005-11-09",21.2125,21.4745,20.8421,21.1394,186600.0],["2005-11-10",20.8374,21.13,19.9337,20.1602,355500.0],["2005-11-11",20.1295,21.0356,20.1295,20.9789,208500.0],["2005-11-14",21.1536,21.5264,21.0379,21.1724,242400.0],["2005-11-15",21.1418,21.6821,20.9955,21.2102,215400.0],["2005-11-16",21.2125,21.7859,21.0309,21.6019,261900.0],["2005-11-17",21.8378,21.9653,21.5382,21.642,384300.0],["2005-11-18",21.642,21.8402,21.2715,21.3895,150900.0],["2005-11-21",21.6302,22.0691,21.6137,22.0691,205200.0],["2005-11-22",22.2342,22.9681,22.1823,22.8878,277800.0],["2005-11-23",22.6637,22.994,22.574,22.7675,400200.0],["2005-11-25",23.1568,23.4164,22.7463,22.8147,75600.0],["2005-11-28",22.7109,22.7675,21.9015,21.9346,285900.0],["2005-11-29",22.1782,22.358,21.6885,21.6885,164100.0],["2005-11-30",21.5206,22.1475,21.4922,21.7193,178200.0],["2005-12-01",21.9866,22.5355,21.9015,22.0552,474600.0],["2005-12-02",22.2918,22.8596,22.2823,22.8406,237600.0],["2005-12-05",23.3019,23.4462,23.0488,23.0583,268500.0],["2005-12-06",23.0346,23.7538,22.6466,23.432,246300.0],["2005-12-07",23.6734,23.9407,23.5243,23.5645,208800.0],["2005-12-08",23.5929,24.4469,23.503,24.383,270600.0],["2005-12-09",24.3831,24.4564,23.9028,23.9738,174000.0],["2005-12-12",24.4446,24.5487,24.0045,24.1134,198600.0],["2005-12-13",24.2837,24.5132,24.0968,24.0992,162000.0],["2005-12-14",23.8957,24.0377,23.6852,23.9833,216300.0],["2005-12-15",23.943,23.943,23.5385,23.5385,175800.0],["2005-12-16",23.548,23.9667,23.4392,23.4628,249900.0],["2005-12-19",23.4462,23.697,23.3563,23.4202,165000.0],["2005-12-20",23.6852,23.82,23.4699,23.7893,150600.0],["2005-12-21",23.7893,23.9241,23.4888,23.6592,139500.0],["2005-12-22",23.7656,23.9856,23.645,23.8886,140400.0],["2005-12-23",23.8248,23.8248,23.3185,23.5645,100200.0],["2005-12-27",23.5078,23.5078,22.7129,22.7153,161100.0],["2005-12-28",22.474,23.5527,22.4148,23.5409,202200.0],["2005-12-29",23.5148,23.5976,23.3256,23.4557,134400.0],["2005-12-30",23.3019,23.6118,23.1198,23.5622,108900.0],["2006-01-03",23.3019,24.7072,23.3019,24.6031,304200.0],["2006-01-04",24.4706,24.7308,23.8673,24.5628,236700.0],["2006-01-05",24.3689,24.3689,23.8508,23.9076,245100.0],["2006-01-06",24.1299,24.7923,24.0093,24.4043,192600.0],["2006-01-09",24.2482,24.5581,24.0708,24.3878,205200.0],["2006-01-10",24.3878,24.9272,24.3831,24.4966,249900.0],["2006-01-11",24.5439,24.648,24.1843,24.3097,255000.0],["2006-01-12",24.3807,24.6622,24.2151,24.2648,222000.0],["2006-01-13",24.2648,24.8846,24.0708,24.5558,317100.0],["2006-01-17",25.0667,25.0667,24.7403,24.816,216900.0],["2006-01-18",24.6078,24.6078,23.4581,23.988,426000.0],["2006-01-19",23.7159,24.7663,23.6852,24.5132,343800.0],["2006-01-20",24.9579,25.2442,24.2979,24.6906,283500.0],["2006-01-23",24.6929,25.5493,24.6078,24.8373,318000.0],["2006-01-24",24.7237,24.7616,24.4493,24.4635,259800.0],["2006-01-25",24.5439,24.7852,24.1134,24.3783,318600.0],["2006-01-26",24.6291,24.7261,24.0873,24.2624,404700.0],["2006-01-27",24.499,24.8136,24.1772,24.2033,353400.0],["2006-01-30",24.0471,24.8302,24.0471,24.7521,371400.0],["2006-01-31",24.5439,24.9792,24.4706,24.8089,233400.0],["2006-02-01",24.8373,24.8373,24.4209,24.48,249300.0],["2006-02-02",24.3547,24.9461,24.0258,24.8467,460800.0],["2006-02-03",24.9579,25.1732,24.499,24.9674,384300.0],["2006-02-06",25.2347,25.5422,25.1377,25.502,368100.0],["2006-02-07",25.5044,25.5044,24.4351,24.7663,330600.0],["2006-02-08",24.4635,24.4658,23.9123,24.3689,431400.0],["2006-02-09",24.7213,24.8467,23.8413,23.943,264900.0],["2006-02-10",23.8934,23.8934,22.8761,23.1837,482700.0],["2006-02-13",23.0062,23.4983,22.6443,23.1079,275100.0],["2006-02-14",22.8501,23.2877,22.5615,23.16,337200.0],["2006-02-15",23.2191,23.328,22.7909,22.7957,211800.0],["2006-02-16",22.7957,23.2144,22.7815,22.9282,258900.0],["2006-02-17",23.2144,23.6568,23.1269,23.2357,246300.0],["2006-02-21",23.5101,23.82,23.3989,23.4794,239400.0],["2006-02-22",23.4202,23.4202,22.8737,22.8761,213000.0],["2006-02-23",22.8359,23.1553,22.6585,22.6892,304500.0],["2006-02-24",22.9471,23.1316,22.8525,22.8596,254700.0],["2006-02-27",22.8596,23.1363,22.5804,23.1009,248400.0],["2006-02-28",22.9471,23.1482,22.7838,22.7862,264000.0],["2006-03-01",22.8479,23.04,22.7364,22.8811,342900.0],["2006-03-02",22.9095,23.3578,22.8503,22.8692,434100.0],["2006-03-03",22.8147,23.289,22.7672,23.1752,245700.0],["2006-03-06",23.123,23.2558,22.6724,22.8242,228900.0],["2006-03-07",22.4352,22.4803,22.1791,22.3736,213600.0],["2006-03-08",22.172,22.3238,21.7261,22.3024,230400.0],["2006-03-09",22.3404,22.9736,22.3404,22.8147,328200.0],["2006-03-10",22.7459,23.1111,22.6202,23.0163,220500.0],["2006-03-13",23.0163,23.5451,23.0163,23.5451,173400.0],["2006-03-14",23.5736,23.7752,23.3981,23.5878,234600.0],["2006-03-15",23.5878,24.0479,23.5072,24.01,231300.0],["2006-03-16",24.0005,24.5483,23.9625,24.4985,269700.0],["2006-03-17",24.4985,24.4985,24.036,24.0716,225600.0],["2006-03-20",23.9554,24.3728,23.953,24.0313,174900.0],["2006-03-21",24.093,24.3017,23.7183,23.7823,170700.0],["2006-03-22",23.8226,24.3135,23.64,24.1973,347400.0],["2006-03-23",24.3183,24.6123,24.0621,24.2495,328800.0],["2006-03-24",24.2258,24.4819,24.1902,24.3562,136200.0],["2006-03-27",24.0052,24.5744,23.9317,24.3633,177900.0],["2006-03-28",24.4226,25.1317,24.4226,24.9586,283500.0],["2006-03-29",25.0677,25.2716,25.0226,25.2313,175800.0],["2006-03-30",25.376,25.9238,25.376,25.7934,351000.0],["2006-03-31",25.4472,25.6843,25.1365,25.5041,344400.0],["2006-04-03",25.5325,26.0377,25.4875,25.7673,261000.0],["2006-04-04",25.708,25.7934,25.376,25.6511,282000.0],["2006-04-05",25.7317,25.9025,25.4448,25.7341,186900.0],["2006-04-06",26.0827,26.2891,25.8408,26.2891,177900.0],["2006-04-07",25.874,26.41,25.874,26.1207,449700.0],["2006-04-10",26.2891,26.5618,26.2891,26.3389,252600.0],["2006-04-11",26.5547,26.5547,25.9025,26.0448,241200.0],["2006-04-12",26.206,26.2155,25.7863,25.9784,139500.0],["2006-04-13",25.7412,25.9286,25.3807,25.8456,126900.0],["2006-04-17",26.0756,26.2298,25.829,25.9333,314400.0],["2006-04-18",26.1705,26.5499,26.0851,26.5499,363900.0],["2006-04-19",26.3223,27.1167,26.1657,27.01,377700.0],["2006-04-20",26.9887,27.0171,26.2559,26.3721,364500.0],["2006-04-21",26.3744,27.0361,26.3721,26.6211,305700.0],["2006-04-24",26.614,26.6543,26.2298,26.429,267600.0],["2006-04-25",26.6092,26.697,26.0661,26.1112,183900.0],["2006-04-26",26.1112,26.2796,25.5301,25.5918,245700.0],["2006-04-27",25.4353,25.9286,25.0463,25.4566,207000.0],["2006-04-28",25.5088,25.8906,25.5088,25.7792,152100.0],["2006-05-01",26.0234,26.1728,25.3831,25.4045,220800.0],["2006-05-02",25.44,25.791,24.6835,25.0629,527100.0],["2006-05-03",25.2811,25.2811,24.655,24.7831,271800.0],["2006-05-04",24.7072,24.7807,24.1949,24.2613,364200.0],["2006-05-05",24.3681,24.7831,24.3681,24.4701,252300.0],["2006-05-08",24.47,24.7119,24.1143,24.6882,296700.0],["2006-05-09",24.9254,25.3357,24.7001,25.1791,302400.0],["2006-05-10",25.2337,25.5491,25.0345,25.459,316800.0],["2006-05-11",25.5467,25.6132,25.1388,25.1388,314400.0],["2006-05-12",25.2574,25.3025,24.7902,24.9752,326100.0],["2006-05-15",24.7285,24.7285,23.9649,24.5673,475500.0],["2006-05-16",24.6147,25.0084,24.4321,24.9444,594300.0],["2006-05-17",24.9396,25.4566,24.3183,24.4297,303000.0],["2006-05-18",24.4321,24.9301,24.1428,24.4487,270600.0],["2006-05-19",24.1689,24.6788,23.7159,24.3823,442500.0],["2006-05-22",24.1902,24.1902,23.3388,23.7349,241800.0],["2006-05-23",24.1902,25.0772,23.7681,23.7775,341400.0],["2006-05-24",23.2416,24.5483,23.0305,24.4606,370800.0],["2006-05-25",25.2811,26.1634,25.1863,25.9926,441300.0],["2006-05-26",25.9594,26.9246,25.9594,26.7729,431400.0],["2006-05-30",27.0361,27.3847,25.9974,26.0472,373900.0],["2006-05-31",26.1895,26.6021,25.5776,25.791,412200.0],["2006-06-01",25.2645,26.5594,24.4606,26.474,238900.0],["2006-06-02",26.7379,27.0017,26.4527,26.8662,163100.0],["2006-06-05",27.1657,27.3368,25.9892,26.1532,201700.0],["2006-06-06",26.2744,26.4527,25.4616,26.1674,206700.0],["2006-06-07",26.1746,26.1746,25.2334,25.2477,186200.0],["2006-06-08",24.9054,24.9125,23.5721,24.6273,403900.0],["2006-06-09",24.7414,25.2619,24.3208,24.5774,178100.0],["2006-06-12",24.72,25.0623,24.2994,24.5133,166600.0],["2006-06-13",23.5293,24.5347,23.2512,23.5721,555400.0],["2006-06-14",23.4794,23.9001,23.1728,23.4865,323100.0],["2006-06-15",24.171,24.2922,23.5507,24.2423,249800.0],["2006-06-16",24.2423,24.2423,23.5293,23.8715,161500.0],["2006-06-19",23.6577,23.9571,23.3511,23.7361,251200.0],["2006-06-20",23.8787,24.0213,23.5008,23.622,155400.0],["2006-06-21",23.7646,24.442,23.7646,24.0284,240600.0],["2006-06-22",24.0355,24.114,23.6576,23.6862,113200.0],["2006-06-23",23.7931,23.9429,23.4152,23.7931,366700.0],["2006-06-26",24.0498,24.2423,23.6577,23.9714,194100.0],["2006-06-27",24.0284,24.3849,23.8644,24.0569,154700.0],["2006-06-28",24.1995,24.663,23.9215,24.5418,232200.0],["2006-06-29",24.9197,25.5614,24.7913,25.5329,250700.0],["2006-06-30",26.1674,26.1674,25.5329,26.032,150400.0],["2006-07-03",26.1318,26.3813,25.9535,26.1532,56300.0],["2006-07-05",25.9749,26.6452,25.868,26.2744,222700.0],["2006-07-06",25.704,26.4241,25.704,25.8894,177100.0],["2006-07-07",25.8894,26.3172,25.7682,26.2102,185400.0],["2006-07-10",26.1318,26.1318,25.5329,25.8109,117700.0],["2006-07-11",25.5257,25.9322,25.5257,25.8894,195500.0],["2006-07-12",26.0248,26.3814,25.7753,26.1674,175700.0],["2006-07-13",26.3386,26.5525,26.0676,26.4027,183600.0],["2006-07-14",26.5097,26.9018,26.1175,26.4883,128600.0],["2006-07-17",26.4883,26.6166,26.0248,26.2387,228100.0],["2006-07-18",26.3813,26.6452,25.8537,26.1175,95600.0],["2006-07-19",25.8252,26.5026,25.8109,26.1817,95300.0],["2006-07-20",26.5596,26.5596,25.9179,25.9179,80200.0],["2006-07-21",26.0177,26.1175,25.2191,25.2477,189900.0],["2006-07-24",25.3831,25.7682,25.3831,25.6683,337200.0],["2006-07-25",25.7254,25.9108,25.6469,25.7753,491100.0],["2006-07-26",25.7753,26.089,25.4901,25.9108,387400.0],["2006-07-27",26.0248,26.3314,25.6541,25.7396,322200.0],["2006-07-28",25.6683,26.1746,25.6256,26.0177,220800.0],["2006-07-31",26.2744,26.3956,25.7753,25.8466,303900.0],["2006-08-01",25.8038,25.9535,25.704,25.9393,196100.0],["2006-08-02",26.5382,26.8662,26.36,26.8448,182400.0],["2006-08-03",26.3671,27.4295,26.3671,26.9732,299300.0],["2006-08-04",26.9161,27.2298,26.7664,27.0658,114700.0],["2006-08-07",27.2084,27.6291,27.1871,27.294,220800.0],["2006-08-08",27.294,27.95,27.2869,27.8288,260200.0],["2006-08-09",28.0926,28.7913,28.0498,28.663,252200.0],["2006-08-10",28.5204,28.5346,28.0355,28.2637,151000.0],["2006-08-11",28.2637,28.3421,27.8573,27.9215,68700.0],["2006-08-14",27.8644,27.8644,27.0445,27.3867,202400.0],["2006-08-15",27.5293,27.9072,27.3011,27.6576,150400.0],["2006-08-16",27.8074,28.2352,27.4936,27.7575,139800.0],["2006-08-17",27.3083,27.7289,27.1942,27.7004,171100.0],["2006-08-18",27.7931,27.9785,27.2726,27.4794,122000.0],["2006-08-21",27.8787,28.0926,27.2512,27.5578,197700.0],["2006-08-22",27.5222,27.8929,27.4509,27.8929,92200.0],["2006-08-23",27.95,28.1425,27.6006,27.6576,147200.0],["2006-08-24",27.5222,27.8074,27.2013,27.351,153900.0],["2006-08-25",27.3083,27.7931,27.3083,27.3297,149200.0],["2006-08-28",27.237,27.3083,26.8805,27.2583,92300.0],["2006-08-29",27.0944,27.1799,26.2387,27.13,283000.0],["2006-08-30",27.1229,27.3724,26.7664,26.9874,189800.0],["2006-08-31",27.1015,27.1657,26.638,26.9304,106900.0],["2006-09-01",26.9304,27.515,26.9304,27.187,138500.0],["2006-09-05",27.1799,27.1799,26.4099,26.5667,264700.0],["2006-09-06",26.5381,26.5381,25.4806,25.5021,231900.0],["2006-09-07",25.5021,25.645,24.6803,24.8947,297300.0],["2006-09-08",24.1516,25.0733,24.1516,24.4803,142300.0],["2006-09-11",23.9372,24.4946,23.7229,24.1659,221700.0],["2006-09-12",23.7943,25.009,23.7943,24.0372,165000.0],["2006-09-13",23.9372,24.6303,23.9372,24.3302,172900.0],["2006-09-14",24.5088,24.8018,23.8586,23.88,193800.0],["2006-09-15",23.7228,24.3231,23.5942,24.0658,259800.0],["2006-09-18",23.9658,24.909,23.9658,24.5446,217900.0],["2006-09-19",24.5517,24.7232,23.7943,23.9515,180300.0],["2006-09-20",23.5871,24.1873,23.2298,23.2584,293500.0],["2006-09-21",23.4013,24.223,23.4013,23.8586,239500.0],["2006-09-22",23.9729,24.1373,23.2655,23.3799,180100.0],["2006-09-25",22.9368,23.3584,22.6082,23.337,237700.0],["2006-09-26",23.0083,23.8086,23.0083,23.5299,162700.0],["2006-09-27",23.6728,23.9444,23.0798,23.83,238600.0],["2006-09-28",23.9372,24.5446,23.9372,24.2159,125600.0],["2006-09-29",24.223,24.3517,23.7157,23.9729,93600.0],["2006-10-02",23.9801,24.2302,23.3584,23.4513,106400.0],["2006-10-03",23.0798,23.287,22.3581,22.4795,226600.0],["2006-10-04",22.2652,22.8297,21.4292,22.6367,212500.0],["2006-10-05",23.5156,23.7228,22.6582,23.3799,158800.0],["2006-10-06",23.3084,23.5228,22.9226,22.9797,105800.0],["2006-10-09",23.044,23.4013,22.8654,22.8797,90100.0],["2006-10-10",22.7582,23.0583,22.6296,22.9011,153500.0],["2006-10-11",22.994,22.994,22.0437,22.2437,180800.0],["2006-10-12",21.9651,22.4795,21.9651,22.3223,200600.0],["2006-10-13",22.6653,22.8868,22.451,22.8725,143200.0],["2006-10-16",22.8297,23.2798,22.7582,23.2798,219600.0],["2006-10-17",23.4013,23.4442,22.6153,22.7225,88300.0],["2006-10-18",22.9654,23.1584,22.5296,22.6082,157500.0],["2006-10-19",22.6439,23.5799,22.6082,23.3799,181800.0],["2006-10-20",23.5728,23.5728,23.0083,23.1441,130000.0],["2006-10-23",22.9226,24.4374,22.9226,24.3302,469300.0],["2006-10-24",23.9801,24.7232,23.8157,24.7232,258700.0],["2006-10-25",24.5803,25.7021,24.1802,25.6164,294100.0],["2006-10-26",25.7236,26.2952,25.6307,26.0094,281000.0],["2006-10-27",25.8665,26.7525,25.8665,26.5524,227700.0],["2006-10-30",26.0808,26.2166,24.7018,25.3663,218900.0],["2006-10-31",24.8447,25.2877,24.273,24.4731,822500.0],["2006-11-01",23.0798,24.2159,23.044,23.8015,516600.0],["2006-11-02",23.6157,24.466,23.6157,24.4588,256300.0],["2006-11-03",24.5803,25.3877,24.516,25.3306,275000.0],["2006-11-06",25.1519,26.0523,25.0162,25.8808,410600.0],["2006-11-07",25.6164,26.0808,25.5021,25.7664,158600.0],["2006-11-08",25.7593,26.5667,25.7593,26.5382,221700.0],["2006-11-09",26.8526,27.1241,26.7954,27.0455,229600.0],["2006-11-10",26.8668,26.9955,26.188,26.481,157100.0],["2006-11-13",26.2595,26.5524,26.0237,26.2166,165400.0],["2006-11-14",26.3166,26.5882,26.1523,26.2881,75200.0],["2006-11-15",26.1452,26.8668,26.1452,26.6239,120700.0],["2006-11-16",26.7668,26.9312,25.8379,25.9308,150400.0],["2006-11-17",25.8236,25.9308,25.2734,25.7379,176900.0],["2006-11-20",25.4235,26.1094,25.2305,25.8522,119300.0],["2006-11-21",25.9022,26.3381,25.7879,26.2952,170500.0],["2006-11-22",26.2952,26.581,25.8308,26.1523,148100.0],["2006-11-24",26.531,26.7739,26.1952,26.2309,67800.0],["2006-11-27",26.2023,26.5096,25.9522,26.5096,90400.0],["2006-11-28",26.5024,26.8025,26.0808,26.6453,90900.0],["2006-11-29",26.6453,27.0455,26.3809,26.9669,139900.0],["2006-11-30",27.1384,27.1384,26.6168,26.8597,122800.0],["2006-12-01",26.5804,26.9958,26.5804,26.9814,109500.0],["2006-12-04",26.8525,27.3037,26.8525,27.2177,107300.0],["2006-12-05",27.2177,27.719,27.2177,27.5686,169400.0],["2006-12-06",27.497,27.8765,27.2965,27.5686,157000.0],["2006-12-07",27.6331,27.7261,27.1605,27.5758,69300.0],["2006-12-08",27.5758,27.8765,27.5328,27.5686,216200.0],["2006-12-11",27.3967,27.8765,27.3967,27.7333,128200.0],["2006-12-12",27.7333,27.7834,27.1748,27.5256,163300.0],["2006-12-13",27.454,27.7834,27.3681,27.6116,87000.0],["2006-12-14",27.6116,27.6331,27.1032,27.5758,209800.0],["2006-12-15",27.5686,27.6617,26.874,26.9671,203800.0],["2006-12-18",26.8096,26.8454,25.9216,26.0863,275700.0],["2006-12-19",26.0863,26.4873,25.7283,26.3584,156300.0],["2006-12-20",26.1938,26.5375,25.8715,25.9789,91100.0],["2006-12-21",25.9861,25.9861,25.3846,25.8142,130200.0],["2006-12-22",25.7641,25.9933,25.4777,25.5923,107100.0],["2006-12-26",25.4061,25.7713,25.3345,25.6495,48800.0],["2006-12-27",25.2414,26.0792,25.2414,25.9933,121200.0],["2006-12-28",25.8357,26.3943,25.7999,26.3728,110500.0],["2006-12-29",26.5303,26.5303,26.072,26.3728,102900.0],["2007-01-03",26.3441,26.4014,25.4347,25.535,269800.0],["2007-01-04",25.4061,25.4061,24.3893,24.4322,285500.0],["2007-01-05",24.2389,24.4895,23.888,24.0456,223500.0],["2007-01-08",24.2031,24.7759,24.0957,24.7759,224100.0],["2007-01-09",24.1172,24.4609,23.5873,24.2747,196000.0],["2007-01-10",24.1315,24.1888,23.0932,23.2865,263500.0],["2007-01-11",22.95,23.6732,22.8354,22.8855,473600.0],["2007-01-12",23.4584,23.5729,22.9142,23.5443,271900.0],["2007-01-16",23.5013,23.9381,23.0001,23.0216,168000.0],["2007-01-17",22.9142,23.5586,22.8211,23.5157,238400.0],["2007-01-18",23.487,23.8379,23.3223,23.4011,181800.0],["2007-01-19",23.5228,24.5754,23.5228,24.3535,204800.0],["2007-01-22",24.6828,24.7974,23.4799,23.5443,235000.0],["2007-01-23",23.7663,24.69,23.6517,24.6112,260800.0],["2007-01-24",24.5253,25.1125,24.2246,24.9406,257000.0],["2007-01-25",24.7043,25.134,24.5038,24.5038,196700.0],["2007-01-26",24.6399,24.9048,24.4036,24.5468,138500.0],["2007-01-29",24.5468,24.8404,24.2747,24.4537,120000.0],["2007-01-30",24.4537,25.0624,24.3535,25.0194,162600.0],["2007-01-31",24.8762,25.4992,24.6327,25.1555,211500.0],["2007-02-01",25.2271,25.9718,25.2271,25.8572,139900.0],["2007-02-02",25.6997,25.7999,25.1555,25.2056,126300.0],["2007-02-05",25.2629,25.5421,25.1984,25.4562,118900.0],["2007-02-06",25.4562,25.6853,25.2843,25.5779,65400.0],["2007-02-07",25.9288,25.9288,25.0552,25.2056,130400.0],["2007-02-08",25.0337,25.6567,24.8905,25.5636,109500.0],["2007-02-09",25.5636,26.0505,25.5636,25.6853,134200.0],["2007-02-12",25.5636,25.893,25.1698,25.2772,94600.0],["2007-02-13",25.2056,25.8644,25.2056,25.7999,118500.0],["2007-02-14",25.7784,26.1365,25.671,25.9431,103200.0],["2007-02-15",25.9431,26.2654,25.6138,26.1365,153300.0],["2007-02-16",26.0004,26.516,26.0004,26.4157,144000.0],["2007-02-20",25.8142,26.2009,25.7068,25.9574,164300.0],["2007-02-21",26.1365,26.4301,25.8071,26.2081,117500.0],["2007-02-22",26.2152,26.3799,25.8142,26.2081,107700.0],["2007-02-23",26.3155,26.5518,25.9216,26.0219,213500.0],["2007-02-26",26.1365,26.6091,26.1007,26.2081,110400.0],["2007-02-27",25.936,26.3155,25.5278,26.1007,210200.0],["2007-02-28",26.0504,26.0576,25.6055,25.6199,119900.0],["2007-03-01",25.4404,25.5409,24.6151,24.9022,242600.0],["2007-03-02",24.7228,25.0314,24.3927,24.5793,162600.0],["2007-03-05",23.8975,24.6367,23.8975,24.608,141400.0],["2007-03-06",25.0457,25.3615,24.8663,25.1893,135600.0],["2007-03-07",25.3471,25.7203,25.1247,25.4978,138800.0],["2007-03-08",25.4045,25.6557,25.2825,25.3256,83700.0],["2007-03-09",25.34,26.0433,25.34,25.6557,125500.0],["2007-03-12",25.5983,25.749,25.4404,25.4835,76500.0],["2007-03-13",25.4333,25.6916,24.974,25.0457,111600.0],["2007-03-14",24.9955,25.3112,24.4429,24.7874,159800.0],["2007-03-15",24.7802,24.9811,24.4357,24.486,121600.0],["2007-03-16",24.4429,24.8089,24.2994,24.3568,135600.0],["2007-03-19",24.486,25.2251,24.407,25.2251,166900.0],["2007-03-20",25.218,25.6701,25.218,25.6127,111900.0],["2007-03-21",25.7634,26.0648,25.6485,25.9069,128600.0],["2007-03-22",25.9356,26.5241,25.9356,26.1007,167900.0],["2007-03-23",26.0432,26.7537,26.0432,26.6963,106800.0],["2007-03-26",26.8829,27.0049,26.481,26.6963,188900.0],["2007-03-27",26.6891,26.8829,26.5815,26.7394,106900.0],["2007-03-28",26.8542,27.0695,26.6963,26.804,125300.0],["2007-03-29",26.9116,27.091,26.7824,26.969,116200.0],["2007-03-30",27.0336,27.0551,26.4451,26.6389,147000.0],["2007-04-02",26.481,27.213,26.481,27.213,91500.0],["2007-04-03",27.1843,27.1843,26.56,26.8255,144400.0],["2007-04-04",26.804,26.9475,26.6748,26.9188,123400.0],["2007-04-05",27.1412,27.2058,27.0192,27.0838,86900.0],["2007-04-09",26.9834,27.5288,26.9762,27.457,147100.0],["2007-04-10",27.3422,27.5216,27.0623,27.1628,117100.0],["2007-04-11",27.17,27.5144,27.091,27.3422,99600.0],["2007-04-12",27.2919,27.9881,27.2489,27.945,122400.0],["2007-04-13",27.7584,28.3254,27.5718,28.2392,210000.0],["2007-04-16",28.433,28.4402,27.8661,28.0024,115900.0],["2007-04-17",27.9952,28.2392,27.9091,28.0957,123600.0],["2007-04-18",27.9737,28.4832,27.9594,28.2823,100500.0],["2007-04-19",28.1746,28.1746,27.5072,27.6723,127300.0],["2007-04-20",27.9091,28.0885,27.6651,27.7154,100100.0],["2007-04-23",27.6077,27.6651,27.2058,27.4714,241300.0],["2007-04-24",27.4139,27.6866,27.3063,27.5001,163900.0],["2007-04-25",27.6221,28.0885,27.5575,28.0814,152700.0],["2007-04-26",27.6651,27.9665,27.5216,27.5216,157400.0],["2007-04-27",27.5216,27.945,27.3422,27.902,156600.0],["2007-04-30",27.9091,28.2536,27.2202,27.292,157500.0],["2007-05-01",27.2848,27.6149,27.1341,27.2202,140500.0],["2007-05-02",27.4355,27.5718,27.091,27.4211,122700.0],["2007-05-03",27.4068,27.9235,27.4068,27.7728,154400.0],["2007-05-04",27.945,28.3541,27.945,28.189,147500.0],["2007-05-07",28.2392,28.7846,28.1388,28.677,236900.0],["2007-05-08",28.6555,28.8492,28.4761,28.5837,139900.0],["2007-05-09",28.4402,28.6626,28.1675,28.4689,167500.0],["2007-05-10",28.6339,28.8492,28.3684,28.5191,190300.0],["2007-05-11",28.5981,29.0286,28.5335,28.9928,249600.0],["2007-05-14",28.9928,29.5453,28.9928,29.2942,208100.0],["2007-05-15",29.4592,30.8228,29.4592,30.7151,306400.0],["2007-05-16",30.507,31.0309,30.3132,30.3635,219500.0],["2007-05-17",30.672,31.8059,30.507,31.7916,187200.0],["2007-05-18",32.0069,33.3489,32.0069,32.9111,351600.0],["2007-05-21",33.2269,33.7292,32.9757,33.3847,233800.0],["2007-05-22",33.3847,36.1333,33.3847,34.5401,756000.0],["2007-05-23",35.0209,35.6309,33.6072,33.6072,686900.0],["2007-05-24",33.5857,33.9876,32.6958,32.9183,281100.0],["2007-05-25",33.3704,33.966,33.1336,33.3489,226400.0],["2007-05-29",33.2986,33.9588,33.191,33.4206,124000.0],["2007-05-30",33.0833,33.8153,32.8752,33.8153,189200.0],["2007-05-31",33.7292,34.0808,33.313,33.4134,230700.0],["2007-06-01",33.5139,34.2028,33.478,34.1167,149600.0],["2007-06-04",33.6494,34.0448,33.3618,33.9945,232800.0],["2007-06-05",33.8651,34.1671,33.6134,33.8363,202200.0],["2007-06-06",33.6925,33.8651,33.369,33.7429,183200.0],["2007-06-07",33.4337,34.0233,32.8513,32.9232,183300.0],["2007-06-08",32.8225,33.6566,32.4846,33.4193,207500.0],["2007-06-11",33.5631,33.8579,33.218,33.5487,149000.0],["2007-06-12",33.182,33.5703,33.0095,33.182,200700.0],["2007-06-13",33.3258,33.5056,33.0742,33.4553,126500.0],["2007-06-14",33.4552,34.39,33.4552,34.2102,157200.0],["2007-06-15",34.3253,34.6416,33.7357,33.937,348600.0],["2007-06-18",33.937,34.2749,33.5919,34.2174,137800.0],["2007-06-19",34.1167,34.7782,33.937,34.3684,153000.0],["2007-06-20",34.2965,34.2965,33.4337,33.6206,185700.0],["2007-06-21",33.6494,33.8291,33.1605,33.6206,175600.0],["2007-06-22",33.6206,33.8651,33.2395,33.5271,126400.0],["2007-06-25",33.1029,33.5559,32.7794,32.8585,173300.0],["2007-06-26",32.8225,33.2971,32.5493,32.6284,89700.0],["2007-06-27",32.5709,32.8944,31.5211,32.8872,197100.0],["2007-06-28",33.2323,33.599,33.0742,33.1748,146000.0],["2007-06-29",33.3546,33.6925,33.0454,33.3905,102800.0],["2007-07-02",33.3833,34.4762,33.0885,33.8795,130100.0],["2007-07-03",33.8651,34.1671,33.6997,33.6997,90800.0],["2007-07-05",34.1024,34.1958,33.369,33.9801,142300.0],["2007-07-06",34.62,34.62,34.0592,34.2749,106400.0],["2007-07-09",34.2749,34.7782,34.2749,34.4906,160800.0],["2007-07-10",34.4403,34.62,34.1886,34.3324,116100.0],["2007-07-11",34.1167,34.2965,33.8076,34.2965,103900.0],["2007-07-12",34.4403,34.7926,34.3756,34.7926,105600.0],["2007-07-13",34.8429,35.1449,34.7998,35.0586,167100.0],["2007-07-16",35.224,35.4685,35.0874,35.2671,235300.0],["2007-07-17",35.3606,35.7776,35.0011,35.073,140700.0],["2007-07-18",35.1593,35.5332,35.0371,35.5332,110700.0],["2007-07-19",35.5763,35.7129,35.2096,35.375,159100.0],["2007-07-20",35.6266,35.6266,35.2312,35.3894,96600.0],["2007-07-23",35.4325,35.6266,35.0083,35.2384,97400.0],["2007-07-24",34.9652,35.375,34.7638,34.7638,165400.0],["2007-07-25",35.0658,35.3534,34.4187,35.0874,132400.0],["2007-07-26",35.1665,35.1665,33.4984,33.7213,167800.0],["2007-07-27",33.5775,34.1311,32.7147,33.218,266000.0],["2007-07-30",33.3618,33.786,33.1677,33.5847,142000.0],["2007-07-31",34.1167,34.2318,33.5415,33.6997,206600.0],["2007-08-01",33.5775,33.9873,32.6428,33.6782,268700.0],["2007-08-02",34.0592,34.1599,32.916,32.9879,202000.0],["2007-08-03",33.1317,33.2324,31.7728,31.9885,318800.0],["2007-08-06",31.2048,31.6002,30.0616,31.3845,213400.0],["2007-08-07",31.3845,31.8231,31.0466,31.5643,235900.0],["2007-08-08",31.4924,32.348,31.327,31.6506,292300.0],["2007-08-09",30.8596,31.5499,30.2413,30.4857,550500.0],["2007-08-10",30.5145,30.9891,29.2203,30.9891,434600.0],["2007-08-13",31.2407,31.3486,29.8243,29.9393,279500.0],["2007-08-14",29.9393,30.2988,28.7745,29.0262,374700.0],["2007-08-15",29.4792,29.623,28.5517,28.8177,278500.0],["2007-08-16",28.8177,28.8177,27.3149,28.264,427400.0],["2007-08-17",29.7092,30.0184,28.4869,29.17,253900.0],["2007-08-20",29.4001,29.6014,28.5876,29.2922,177800.0],["2007-08-21",29.5151,29.889,29.0837,29.6517,132200.0],["2007-08-22",30.0903,30.3204,29.6517,29.9681,122500.0],["2007-08-23",30.1622,30.7949,29.6517,30.4857,182100.0],["2007-08-24",30.9172,31.6505,30.8021,31.5643,135900.0],["2007-08-27",31.4924,31.5355,30.7949,31.0394,98000.0],["2007-08-28",30.9531,30.9531,29.7596,29.9825,143400.0],["2007-08-29",30.7015,30.9747,30.1622,30.9747,114000.0],["2007-08-30",30.9747,30.9747,30.4498,30.7158,97700.0],["2007-08-31",31.4636,31.6074,31.1904,31.514,89900.0],["2007-09-04",31.478,32.5134,30.9244,32.3983,131800.0],["2007-09-05",32.1395,32.4343,31.8447,32.0101,152100.0],["2007-09-06",32.1325,32.4927,31.8659,32.4567,123200.0],["2007-09-07",32.1613,32.3054,31.7003,32.3054,183200.0],["2007-09-10",32.3054,32.3054,31.6282,31.7867,113000.0],["2007-09-11",32.3343,32.5792,32.0317,32.3703,88100.0],["2007-09-12",32.4567,33.1556,32.4567,33.1268,104200.0],["2007-09-13",33.1268,34.4956,33.1268,34.0994,203200.0],["2007-09-14",33.8833,34.4596,33.8833,34.2219,116200.0],["2007-09-17",34.2219,34.9135,34.2147,34.6974,190000.0],["2007-09-18",34.6974,35.5763,34.683,35.5403,174900.0],["2007-09-19",35.1585,35.4827,34.8415,35.1729,138200.0],["2007-09-20",35.389,35.5187,34.7838,35.3962,217200.0],["2007-09-21",35.2593,36.7075,35.2593,36.1239,244300.0],["2007-09-24",36.1743,36.3977,35.6844,35.8069,177600.0],["2007-09-25",35.5547,35.7636,33.7103,35.2593,226500.0],["2007-09-26",35.3097,35.4034,34.7406,34.9927,191200.0],["2007-09-27",35.4538,35.7636,35.3818,35.3818,126100.0],["2007-09-28",35.7709,36.023,35.5835,35.706,184000.0],["2007-10-01",35.8789,36.023,35.4034,35.7781,157900.0],["2007-10-02",35.7781,35.7925,34.5821,34.9712,220200.0],["2007-10-03",34.8703,34.9351,34.1642,34.3731,151300.0],["2007-10-04",34.1858,34.4668,33.9193,34.157,171400.0],["2007-10-05",34.366,35.1224,34.366,34.9783,154100.0],["2007-10-08",34.9495,35.0072,34.5389,34.8631,81000.0],["2007-10-09",34.7262,34.7982,33.9553,34.2219,281500.0],["2007-10-10",34.0489,34.2291,33.451,34.157,213000.0],["2007-10-11",34.474,35.3602,34.2219,34.8054,155600.0],["2007-10-12",34.8415,35.4467,34.2219,35.1657,175800.0],["2007-10-15",36.4985,36.5273,34.4812,34.8271,286700.0],["2007-10-16",34.7262,35.4827,34.5677,34.9639,160000.0],["2007-10-17",36.3472,36.3472,35.1801,35.7348,236100.0],["2007-10-18",35.6268,36.4697,35.6268,36.2752,209500.0],["2007-10-19",36.1095,36.5273,35.2953,35.425,243000.0],["2007-10-22",34.474,35.2017,34.4308,35.2017,190600.0],["2007-10-23",36.5561,36.5561,35.3602,35.4827,167600.0],["2007-10-24",35.5187,36.0302,34.4452,35.1945,242100.0],["2007-10-25",35.6628,36.4697,35.5043,36.3256,193400.0],["2007-10-26",36.2391,37.4351,36.0662,37.3198,387300.0],["2007-10-29",37.7737,38.8688,37.6513,38.7896,297800.0],["2007-10-30",38.4294,38.7031,38.1051,38.6383,260100.0],["2007-10-31",38.9841,39.3083,38.5807,38.9985,295100.0],["2007-11-01",38.7247,39.0057,37.9755,38.0115,291900.0],["2007-11-02",38.0187,39.6397,38.0187,39.6397,487700.0],["2007-11-05",37.4639,40.317,37.4639,40.0504,387400.0],["2007-11-06",40.9221,42.6729,40.9221,42.3919,568300.0],["2007-11-07",41.5201,44.2939,41.5201,41.8227,615400.0],["2007-11-08",41.5561,42.3919,40.7204,41.7363,718600.0],["2007-11-09",40.9942,41.0158,40.1801,40.2305,393800.0],["2007-11-12",39.6253,39.6253,38.5374,38.5374,420600.0],["2007-11-13",37.4279,39.121,37.4279,39.121,416100.0],["2007-11-14",40.0216,40.0288,38.6383,38.9481,239300.0],["2007-11-15",38.1196,38.1484,37.2046,37.6441,294500.0],["2007-11-16",37.536,38.6383,37.5144,38.1195,358400.0],["2007-11-19",38.1844,38.1844,36.9596,37.1181,336300.0],["2007-11-20",36.8371,38.3717,36.8371,38.0331,352600.0],["2007-11-21",37.3703,38.3933,36.9956,37.536,373300.0],["2007-11-23",37.4711,38.7968,37.4711,38.1484,157800.0],["2007-11-26",38.1484,38.5446,37.2118,37.3703,318000.0],["2007-11-27",36.7435,37.2622,34.9351,35.0288,584100.0],["2007-11-28",35.4691,35.9166,35.1876,35.7289,447600.0],["2007-11-29",35.9166,35.9166,35.1009,35.4763,356500.0],["2007-11-30",35.3608,35.5846,34.7545,35.3897,282000.0],["2007-12-03",35.6423,35.6712,34.9927,35.6134,312300.0],["2007-12-04",34.9421,35.7361,34.5379,35.4618,321700.0],["2007-12-05",35.6784,36.5445,35.6784,36.1692,262100.0],["2007-12-06",36.4146,37.3241,35.9455,37.0354,217900.0],["2007-12-07",36.7683,37.851,36.7683,37.3602,267200.0],["2007-12-10",37.5551,38.1541,37.5262,37.8799,360600.0],["2007-12-11",38.2552,38.4573,36.6817,36.7106,343500.0],["2007-12-12",37.288,38.0675,37.1148,37.4612,301200.0],["2007-12-13",37.5767,37.5767,36.7539,37.2808,288500.0],["2007-12-14",36.956,37.9665,36.956,37.6489,216200.0],["2007-12-17",36.725,38.2552,36.6528,38.0098,269600.0],["2007-12-18",38.8615,38.8615,36.8982,37.454,258400.0],["2007-12-19",37.4107,38.2047,37.1725,37.5623,303000.0],["2007-12-20",37.7933,38.4501,37.7211,37.7211,286900.0],["2007-12-21",37.3674,39.7205,37.3674,38.977,449400.0],["2007-12-24",39.4823,39.9659,39.4101,39.6411,128500.0],["2007-12-26",39.7638,40.7526,39.5039,39.5977,98500.0],["2007-12-27",39.8287,40.8392,39.8287,40.1608,286300.0],["2007-12-28",40.601,40.998,40.5289,40.7887,146900.0],["2007-12-31",40.3123,40.8609,39.2802,39.54,193700.0],["2008-01-02",40.0525,40.3701,39.4895,39.6411,316900.0],["2008-01-03",39.7565,40.0019,39.1141,39.6555,350100.0],["2008-01-04",39.4245,39.4823,38.4718,38.6161,272500.0],["2008-01-07",39.208,39.208,37.9593,38.6883,376400.0],["2008-01-08",39.8937,39.8937,38.2119,38.2552,379000.0],["2008-01-09",37.9665,38.2696,37.6128,38.1902,397300.0],["2008-01-10",37.7139,38.3202,37.454,38.2552,322800.0],["2008-01-11",38.2624,38.2624,37.454,37.62,256100.0],["2008-01-14",37.6778,38.7172,37.6778,38.248,173000.0],["2008-01-15",37.9015,38.5151,36.8622,37.3458,352100.0],["2008-01-16",36.5879,36.9921,35.5052,35.8372,424000.0],["2008-01-17",36.1909,36.4507,34.4947,34.8989,402500.0],["2008-01-18",34.9349,36.0826,34.141,35.4835,492900.0],["2008-01-22",33.9966,34.6101,32.4086,34.0471,674900.0],["2008-01-23",32.7479,33.8739,31.9756,33.6935,604800.0],["2008-01-24",34.1337,35.2525,34.011,34.9349,510100.0],["2008-01-25",35.3464,35.7939,34.7473,35.2597,397700.0],["2008-01-28",35.2742,35.2742,34.4008,35.0143,347900.0],["2008-01-29",34.9349,35.664,34.9349,35.3897,368400.0],["2008-01-30",35.6062,36.3497,35.2886,35.6062,358600.0],["2008-01-31",35.0071,35.9743,34.1554,35.5268,443300.0],["2008-02-01",35.8444,36.5229,35.5485,36.2847,278700.0],["2008-02-04",36.5445,37.4684,36.1764,37.1148,359700.0],["2008-02-05",36.6528,36.8694,35.7,36.0826,433700.0],["2008-02-06",36.097,36.7178,35.9815,36.2125,399400.0],["2008-02-07",35.6567,36.2847,35.3031,35.9888,397800.0],["2008-02-08",36.1909,36.8982,36.0898,36.7322,375000.0],["2008-02-11",36.7611,37.4323,36.5445,37.2663,390000.0],["2008-02-12",37.5262,38.5512,37.0426,37.3024,413000.0],["2008-02-13",37.9015,38.5584,37.3963,38.2985,413200.0],["2008-02-14",38.6883,39.4678,38.414,39.1647,640100.0],["2008-02-15",38.6378,39.2368,38.248,38.6883,327100.0],["2008-02-19",39.0781,39.439,38.0748,38.0748,502000.0],["2008-02-20",38.1397,38.9626,37.3963,38.8615,410500.0],["2008-02-21",39.208,39.3668,37.8654,38.349,428100.0],["2008-02-22",38.1181,38.6594,37.9088,38.5439,450900.0],["2008-02-25",38.8326,39.8143,38.6666,39.8071,350400.0],["2008-02-26",39.2802,41.3373,39.2802,40.8176,423200.0],["2008-02-27",40.9331,41.4888,40.6877,40.9186,410100.0],["2008-02-28",40.8391,42.0392,40.8391,41.5548,478100.0],["2008-02-29",41.4898,41.4898,40.3981,40.9114,374900.0],["2008-03-03",40.5427,41.1572,39.4944,40.3403,573900.0],["2008-03-04",39.6246,40.7234,39.6246,40.7234,604000.0],["2008-03-05",40.5138,41.9958,40.5138,41.9741,537300.0],["2008-03-06",42.3428,42.5886,41.8585,41.9163,400700.0],["2008-03-07",41.309,41.9886,39.9716,40.5499,498000.0],["2008-03-10",40.9331,40.9331,39.4438,39.6173,393300.0],["2008-03-11",39.4294,40.6439,39.4294,40.4632,536200.0],["2008-03-12",40.7668,40.7668,40.0005,40.2246,396700.0],["2008-03-13",40.4632,41.1138,38.6052,40.4776,570000.0],["2008-03-14",40.4343,40.4343,38.6558,39.198,621700.0],["2008-03-17",38.7209,38.7209,36.6316,37.5064,795500.0],["2008-03-18",37.8606,39.0173,37.7811,38.6269,417900.0],["2008-03-19",39.3209,39.3209,36.1761,36.3785,509400.0],["2008-03-20",36.1472,36.7039,35.1857,36.3785,443800.0],["2008-03-24",36.0026,37.2027,35.793,36.3424,393100.0],["2008-03-25",36.74,37.7594,36.6099,37.5786,296100.0],["2008-03-26",37.9401,38.598,37.8678,38.2148,387800.0],["2008-03-27",38.2148,39.1908,38.2148,38.569,557000.0],["2008-03-28",38.569,39.0968,38.2003,38.3522,325800.0],["2008-03-31",37.9546,38.1787,36.74,37.781,373700.0],["2008-04-01",37.9112,38.1859,37.0437,37.9907,377100.0],["2008-04-02",38.1787,39.4005,38.1787,38.4968,714500.0],["2008-04-03",38.6052,38.6052,37.7232,38.0269,338200.0],["2008-04-04",38.1209,38.4317,37.904,38.3088,421600.0],["2008-04-07",38.5691,39.1836,38.0919,38.5185,326300.0],["2008-04-08",38.6341,39.198,38.1353,39.198,355100.0],["2008-04-09",39.4727,39.5089,38.757,39.3137,245600.0],["2008-04-10",39.2992,39.3282,38.2582,39.133,381700.0],["2008-04-11",38.9378,38.9378,38.0775,38.3956,192100.0],["2008-04-14",38.5835,40.0222,38.4028,39.9427,348600.0],["2008-04-15",40.5572,40.7813,40.1234,40.521,240900.0],["2008-04-16",40.8391,42.8995,40.5716,42.8995,372100.0],["2008-04-17",42.6826,42.6826,41.7717,42.2489,287800.0],["2008-04-18",42.3645,42.6175,41.8874,42.6175,219200.0],["2008-04-21",42.0247,43.9261,42.0247,43.8972,315100.0],["2008-04-22",44.1213,44.3382,42.7983,43.4128,1295400.0],["2008-04-23",43.1814,43.4706,42.5597,42.8344,355900.0],["2008-04-24",42.3934,42.7838,40.3837,40.6295,678500.0],["2008-04-25",40.9186,41.6199,40.6367,41.3741,330200.0],["2008-04-28",41.6127,42.1043,41.4247,41.4536,218200.0],["2008-04-29",41.15,42.1042,41.0632,41.2656,315900.0],["2008-04-30",41.7717,43.3116,41.7717,42.3211,492700.0],["2008-05-01",41.9018,41.9018,40.615,41.3235,348800.0],["2008-05-02",40.4849,41.5693,39.4438,40.0511,399400.0],["2008-05-05",40.2101,40.6584,39.6246,40.1306,550600.0],["2008-05-06",39.8198,41.9235,39.8198,41.9235,423800.0],["2008-05-07",42.2272,42.6971,41.7862,42.1766,457500.0],["2008-05-08",41.938,42.3645,41.5115,42.1838,423500.0],["2008-05-09",42.0753,42.4513,41.7139,41.7645,319700.0],["2008-05-12",42.1766,42.6754,41.2367,42.6754,310100.0],["2008-05-13",41.938,42.4802,41.4897,41.9452,304200.0],["2008-05-14",41.8223,42.0898,41.3018,41.4681,274900.0],["2008-05-15",41.4681,41.8585,40.0583,41.1283,449800.0],["2008-05-16",41.5982,41.8079,40.8825,41.2584,470000.0],["2008-05-19",41.5693,42.3862,41.2078,42.2344,134000.0],["2008-05-20",42.6826,44.6129,42.1476,44.6129,616400.0],["2008-05-21",44.8153,45.6033,43.9695,44.0851,651100.0],["2008-05-22",43.8393,44.6346,43.0369,43.6875,354500.0],["2008-05-23",43.8104,44.3309,42.8923,43.261,347600.0],["2008-05-27",42.885,42.9212,41.5693,41.8802,250800.0],["2008-05-28",41.309,41.8585,40.8247,41.8151,229700.0],["2008-05-29",41.9235,42.5236,41.2223,41.3235,395900.0],["2008-05-30",41.6199,42.7188,41.4464,41.9669,276300.0],["2008-06-02",41.7645,43.1381,41.3596,42.9357,434400.0],["2008-06-03",43.355,43.355,41.4247,41.591,488600.0],["2008-06-04",41.4461,41.9168,41.0189,41.171,336400.0],["2008-06-05",41.2724,42.583,40.8741,42.4526,459900.0],["2008-06-06",43.155,44.0311,42.3585,43.1188,471800.0],["2008-06-09",43.7342,44.299,42.9378,43.1839,386200.0],["2008-06-10",42.2933,43.3432,41.3448,42.0471,372200.0],["2008-06-11",41.9168,42.764,41.0914,42.192,362200.0],["2008-06-12",42.3585,42.3585,40.9538,41.0914,269500.0],["2008-06-13",40.9103,41.2507,40.4324,41.1058,349000.0],["2008-06-16",41.2724,41.8734,40.7655,40.9103,341100.0],["2008-06-17",40.7366,41.352,40.5555,40.8814,270700.0],["2008-06-18",40.5555,41.171,40.3818,41.1493,261000.0],["2008-06-19",41.1638,41.4679,39.9111,40.2007,391700.0],["2008-06-20",40.2659,40.4687,39.4911,39.8604,388200.0],["2008-06-23",39.6649,40.6062,39.5998,40.4324,336100.0],["2008-06-24",40.599,40.599,39.2667,39.5129,267500.0],["2008-06-25",39.6432,40.0487,38.5426,39.607,417500.0],["2008-06-26",39.607,40.1283,38.7526,39.3391,368400.0],["2008-06-27",39.636,39.8677,39.0133,39.4839,420800.0],["2008-06-30",39.6722,40.1935,39.2739,39.8749,475900.0],["2008-07-01",39.8242,40.4035,39.1726,39.6939,133100.0],["2008-07-02",39.5418,41.1927,39.1581,39.3898,690600.0],["2008-07-03",39.5708,39.5925,38.1371,38.3254,458100.0],["2008-07-07",38.2023,38.3399,36.7252,37.261,803900.0],["2008-07-08",36.9641,36.9641,35.5377,36.1676,724800.0],["2008-07-09",36.1676,38.4992,36.1676,36.8627,690400.0],["2008-07-10",37.2248,37.6954,36.5804,37.6954,486700.0],["2008-07-11",36.8555,38.6585,36.8555,37.3551,644100.0],["2008-07-14",37.9706,38.4774,37.4348,38.2095,455100.0],["2008-07-15",37.7678,38.3833,36.5442,36.5948,617600.0],["2008-07-16",36.5514,37.0293,35.2046,35.8201,746700.0],["2008-07-17",35.6825,36.3993,34.3502,34.8208,617900.0],["2008-07-18",34.5747,35.8346,34.4371,35.0453,451700.0],["2008-07-21",35.0743,36.2111,34.6616,35.9939,342800.0],["2008-07-22",35.4508,35.9939,35.0236,35.7549,437800.0],["2008-07-23",35.516,35.878,34.4878,34.8136,585400.0],["2008-07-24",34.5674,35.7621,34.0533,34.285,564500.0],["2008-07-25",34.6833,35.5522,33.8651,35.5015,429200.0],["2008-07-28",35.4943,36.7976,35.3205,35.697,406400.0],["2008-07-29",35.697,35.9939,35.0598,35.6753,384400.0],["2008-07-30",35.6029,36.8048,35.1177,36.5007,480700.0],["2008-07-31",36.8483,36.8483,35.335,35.4291,542300.0],["2008-08-01",35.1539,36.3342,35.1539,36.0373,408200.0],["2008-08-04",36.1242,36.7469,34.1764,34.5457,292600.0],["2008-08-05",34.5529,34.5529,33.1917,33.7492,746900.0],["2008-08-06",33.3944,34.7629,33.3944,33.8651,678900.0],["2008-08-07",33.8506,34.0244,33.2786,33.4596,659500.0],["2008-08-08",32.9021,32.9455,32.0621,32.6559,477600.0],["2008-08-11",32.3662,33.0903,31.4973,32.2576,441500.0],["2008-08-12",32.6269,33.17,32.0332,32.8803,671400.0],["2008-08-13",32.511,33.7637,32.0476,33.7637,676900.0],["2008-08-14",33.5103,33.9302,33.0541,33.3437,480500.0],["2008-08-15",33.0469,33.2713,32.3952,32.8369,526300.0],["2008-08-18",32.8369,33.6044,31.2584,33.322,667800.0],["2008-08-19",33.322,34.524,32.4604,34.0316,617400.0],["2008-08-20",34.3647,36.0808,34.162,35.8635,586700.0],["2008-08-21",36.1604,38.1371,36.1314,37.7461,747800.0],["2008-08-22",37.7027,37.7027,36.66,37.0945,593700.0],["2008-08-25",36.6093,37.3044,36.1242,36.4862,490100.0],["2008-08-26",35.4291,37.5361,35.4291,37.3262,356100.0],["2008-08-27",37.681,38.3616,36.9641,37.7606,399600.0],["2008-08-28",38.3109,38.3109,37.0365,37.6013,350800.0],["2008-08-29",37.8403,37.8837,36.7469,37.1234,345700.0],["2008-09-02",36.2111,36.2111,33.9447,34.2126,716600.0],["2008-09-03",32.9501,34.5029,32.7614,33.4072,722300.0],["2008-09-04",33.4072,33.7627,31.8181,32.3188,616500.0],["2008-09-05",31.8471,32.4857,31.0199,31.9342,664200.0],["2008-09-08",32.1083,33.0879,31.1651,31.3029,662500.0],["2008-09-09",30.0186,31.2013,29.6195,29.6703,1064400.0],["2008-09-10",29.9243,31.2376,29.663,30.8023,1022100.0],["2008-09-11",30.4177,31.3682,29.6413,31.0635,1141400.0],["2008-09-12",31.0852,32.3986,30.7297,31.9995,936000.0],["2008-09-15",31.5134,32.7977,30.0549,31.2231,1495300.0],["2008-09-16",30.4975,31.8108,30.2871,31.3029,1376900.0],["2008-09-17",31.165,33.2838,30.2435,31.9922,1439200.0],["2008-09-18",32.6453,34.5246,30.5555,31.4263,1941900.0],["2008-09-19",33.4072,33.4072,31.4771,32.6961,1297200.0],["2008-09-22",31.361,33.9224,31.361,32.3986,1259400.0],["2008-09-23",32.0866,33.2839,31.1868,32.1301,981800.0],["2008-09-24",32.834,33.0952,31.5206,31.6222,652200.0],["2008-09-25",31.6803,33.117,31.6149,32.7542,628000.0],["2008-09-26",31.8108,32.8194,31.5787,32.58,816600.0],["2008-09-29",31.3682,32.0068,29.0245,30.2943,1157500.0],["2008-09-30",30.8385,31.9269,30.8385,30.9111,726300.0],["2008-10-01",29.6703,31.6802,29.6703,31.1288,839300.0],["2008-10-02",31.0199,31.0199,29.0245,29.1696,817800.0],["2008-10-03",28.103,30.0331,27.2105,27.7619,1322500.0],["2008-10-06",26.3035,26.3252,22.2836,24.9756,2270800.0],["2008-10-07",24.6708,26.2236,22.7044,22.9729,1893500.0],["2008-10-08",21.7611,23.2196,20.68,22.6101,2247200.0],["2008-10-09",22.6464,25.5198,20.2373,20.9121,1808800.0],["2008-10-10",19.7076,20.9049,17.2986,18.6845,2774400.0],["2008-10-13",19.8528,22.4795,19.6423,22.4505,757300.0],["2008-10-14",23.6332,26.913,21.5942,22.552,2104600.0],["2008-10-15",21.4926,22.0586,19.548,20.0196,985900.0],["2008-10-16",20.3462,21.4491,18.7426,21.4491,2037000.0],["2008-10-17",20.6945,23.0309,20.3825,22.2183,1387600.0],["2008-10-20",22.552,26.0495,22.5085,25.7738,2623600.0],["2008-10-21",25.6286,25.6286,23.5461,23.6042,1282000.0],["2008-10-22",22.7987,22.7987,20.7525,21.0282,1220400.0],["2008-10-23",20.7235,22.8568,20.5566,21.6305,1191400.0],["2008-10-24",20.114,22.2981,19.3013,21.9933,1061700.0],["2008-10-27",21.4564,22.1312,20.0269,20.4623,868700.0],["2008-10-28",21.0718,22.9294,19.7004,22.494,1374800.0],["2008-10-29",22.5158,25.0409,22.1312,22.6754,1515300.0],["2008-10-30",23.401,25.3964,23.401,24.8595,1398400.0],["2008-10-31",24.4894,26.1148,24.0395,25.7157,981800.0],["2008-11-03",25.81,26.6155,24.9611,25.1933,733500.0],["2008-11-04",26.0132,26.7098,25.7883,26.3615,747400.0],["2008-11-05",26.0713,26.6953,24.533,24.533,647200.0],["2008-11-06",24.308,25.0336,22.3997,22.7552,1298200.0],["2008-11-07",22.6972,23.8001,22.6972,23.3647,1493600.0],["2008-11-10",24.4531,24.8958,23.0382,24.5983,610400.0],["2008-11-11",24.4386,24.4386,22.5085,22.9076,694000.0],["2008-11-12",22.1892,22.5375,21.1008,21.4419,833800.0],["2008-11-13",21.7248,22.3343,19.802,22.1312,1293700.0],["2008-11-14",21.2097,23.0455,20.9992,21.6595,1472900.0],["2008-11-17",21.6015,22.5085,21.079,21.4781,984300.0],["2008-11-18",21.0573,22.1602,20.4913,21.0282,918500.0],["2008-11-19",20.7017,21.4854,20.0995,20.3026,788200.0],["2008-11-20",19.7657,19.8818,17.4945,17.4945,1473400.0],["2008-11-21",17.422,20.0995,17.422,19.5698,1292600.0],["2008-11-24",19.9035,22.0151,19.9035,20.6872,1037500.0],["2008-11-25",21.0355,22.8278,21.0355,22.6319,1159500.0],["2008-11-26",22.8495,24.0323,21.9208,23.9089,501600.0],["2008-11-28",25.0191,25.0191,23.3502,24.4749,277200.0],["2008-12-01",23.6695,24.7071,22.0731,22.0731,719100.0],["2008-12-02",22.1529,23.0092,21.4491,22.1747,541200.0],["2008-12-03",21.0557,23.3912,21.0557,23.3257,856900.0],["2008-12-04",23.4494,23.7477,20.6265,21.0412,820300.0],["2008-12-05",20.7356,21.907,19.7461,21.907,666000.0],["2008-12-08",22.8746,24.0096,22.7946,23.4421,562300.0],["2008-12-09",22.5472,24.3079,22.3799,23.7841,706400.0],["2008-12-10",24.8245,24.89,23.6095,24.2934,612500.0],["2008-12-11",24.4243,25.5739,24.0169,24.3952,613400.0],["2008-12-12",23.3039,24.9482,23.2821,24.3589,718200.0],["2008-12-15",24.6208,25.1737,23.5513,23.9878,560400.0],["2008-12-16",25.3847,25.7121,23.9805,25.3847,737600.0],["2008-12-17",25.6321,26.0104,24.7372,24.8318,239500.0],["2008-12-18",24.177,25.3047,23.5513,24.2352,694000.0],["2008-12-19",23.464,24.4753,23.3403,23.6386,620000.0],["2008-12-22",23.755,23.9151,22.3508,22.8746,297500.0],["2008-12-23",22.3362,23.5731,22.3071,23.0565,419300.0],["2008-12-24",23.0202,23.3548,22.8601,23.2384,111900.0],["2008-12-26",23.6459,23.6895,22.9256,23.5222,97900.0],["2008-12-29",23.5804,24.2061,23.4494,23.9369,226100.0],["2008-12-30",24.4971,24.5553,23.3985,24.5553,309500.0],["2008-12-31",24.1115,24.7154,23.8787,24.5335,419200.0],["2009-01-02",24.6281,25.4211,24.3007,25.4211,495800.0],["2009-01-05",25.5375,26.1705,25.4575,25.9813,551500.0],["2009-01-06",26.236,26.7307,25.603,26.0832,896300.0],["2009-01-07",25.0064,25.8285,24.2643,24.4607,995700.0],["2009-01-08",23.9296,25.2829,23.9296,25.2465,923300.0],["2009-01-09",25.2901,25.2901,24.3007,24.548,432100.0],["2009-01-12",23.8496,24.3298,23.2675,23.3767,298500.0],["2009-01-13",23.1875,24.0897,23.1875,24.0751,331800.0],["2009-01-14",23.3694,23.544,22.5691,22.7,411900.0],["2009-01-15",22.9183,22.9183,21.5577,22.7946,882100.0],["2009-01-16",23.2748,24.0096,22.7946,23.2311,685400.0],["2009-01-20",22.5545,22.5545,21.2813,21.4923,898200.0],["2009-01-21",22.3144,22.6054,21.1139,22.5545,763000.0],["2009-01-22",22.2126,23.0493,21.4704,22.3435,1086600.0],["2009-01-23",21.7542,23.3766,21.7032,22.9183,730900.0],["2009-01-26",23.6386,24.3443,23.3912,23.7332,1017800.0],["2009-01-27",23.2821,23.6822,22.9256,23.3112,840300.0],["2009-01-28",23.4203,24.2788,23.3839,23.7623,659300.0],["2009-01-29",23.2093,23.4931,22.9983,23.1802,865500.0],["2009-01-30",23.1584,23.5076,22.5909,23.0638,1053900.0],["2009-02-02",22.5909,23.1584,22.4672,22.8164,1126400.0],["2009-02-03",23.0056,23.4712,22.6927,23.0638,1300600.0],["2009-02-04",23.1875,23.5367,22.6709,23.0056,938200.0],["2009-02-05",23.4785,23.4785,22.7,23.4276,850400.0],["2009-02-06",22.7655,24.1333,22.5545,23.6095,1183700.0],["2009-02-09",23.9369,24.3661,23.5877,23.9951,676300.0],["2009-02-10",23.9587,24.126,22.2853,22.7073,715600.0],["2009-02-11",22.7801,23.122,22.3799,22.7073,621300.0],["2009-02-12",21.907,22.9037,21.907,22.8892,369700.0],["2009-02-13",22.9692,23.5003,22.831,23.3184,482700.0],["2009-02-17",22.3435,22.3435,21.6014,21.9142,522300.0],["2009-02-18",21.8342,22.1034,21.4341,21.6159,460700.0],["2009-02-19",22.118,22.8092,21.616,22.5254,561100.0],["2009-02-20",22.2926,22.5036,21.4413,22.1107,688100.0],["2009-02-23",22.7364,22.7364,20.6919,21.1358,441400.0],["2009-02-24",20.8302,22.3435,20.8302,22.278,627300.0],["2009-02-25",22.0961,22.9401,21.7251,22.6564,575800.0],["2009-02-26",23.008,23.6062,22.9715,23.1758,619200.0],["2009-02-27",22.8475,23.2779,22.0013,22.7527,651800.0],["2009-03-02",21.9575,22.2347,20.9873,21.425,701600.0],["2009-03-03",21.6584,22.7891,21.6001,22.0742,725000.0],["2009-03-04",22.6141,23.628,22.6141,23.4165,593000.0],["2009-03-05",23.0517,23.5332,22.3369,22.6214,590400.0],["2009-03-06",22.76,23.7666,22.3442,22.9569,561900.0],["2009-03-09",22.4317,23.7083,22.4317,22.6286,689200.0],["2009-03-10",23.4238,24.0803,23.1758,23.38,748400.0],["2009-03-11",23.1247,23.9198,23.1247,23.4821,670600.0],["2009-03-12",23.9344,24.6274,23.4603,24.4524,668700.0],["2009-03-13",24.9557,24.963,23.8907,24.1533,559100.0],["2009-03-16",24.1533,24.7733,23.577,24.1022,737100.0],["2009-03-17",23.9198,24.9484,23.4821,24.9484,452100.0],["2009-03-18",24.3867,25.0433,23.8542,24.6639,774100.0],["2009-03-19",25.5247,26.1521,25.3059,25.4153,588000.0],["2009-03-20",25.7071,25.7071,24.467,24.6493,632400.0],["2009-03-23",25.1964,26.1375,25.1745,26.1375,491300.0],["2009-03-24",26.0499,26.5825,25.4445,26.0864,667300.0],["2009-03-25",26.0864,26.9618,25.8895,26.3709,840700.0],["2009-03-26",27.1587,27.7205,26.6408,27.042,656500.0],["2009-03-27",26.9326,27.2682,26.3855,26.6992,709500.0],["2009-03-30",25.5758,26.1521,25.3642,25.8092,528200.0],["2009-03-31",25.8457,26.9764,25.8457,26.298,574400.0],["2009-04-01",25.4372,27.0566,25.4372,26.9253,539700.0],["2009-04-02",27.5964,28.9898,27.56,28.2822,597700.0],["2009-04-03",27.9685,28.2384,27.7277,27.8372,540400.0],["2009-04-06",27.4359,27.9393,27.2098,27.808,377300.0],["2009-04-07",27.4797,27.6767,27.0566,27.2609,504800.0],["2009-04-08",26.9983,27.3776,26.6408,27.3484,583900.0],["2009-04-09",27.0639,28.4499,26.8378,27.2171,512300.0],["2009-04-13",26.4657,27.5016,26.4657,27.2244,388300.0],["2009-04-14",26.4074,27.363,26.4074,26.9472,379900.0],["2009-04-15",26.9253,27.3047,26.6627,27.0129,345700.0],["2009-04-16",27.6037,27.6037,26.6262,27.1806,451700.0],["2009-04-17",27.2098,27.6256,26.9618,27.0493,426000.0],["2009-04-20",26.2031,26.2907,25.3861,25.4372,536500.0],["2009-04-21",25.0068,25.729,24.518,25.7144,255400.0],["2009-04-22",25.5904,26.0645,25.2475,25.3059,442400.0],["2009-04-23",25.5612,26.3053,25.532,26.0426,460600.0],["2009-04-24",26.6481,26.9837,26.0062,26.3052,552500.0],["2009-04-27",26.0135,26.0353,25.3788,25.5466,556700.0],["2009-04-28",25.3496,25.656,25.0359,25.4299,325600.0],["2009-04-29",25.7946,26.2615,25.6049,26.0572,412900.0],["2009-04-30",26.3709,26.8378,25.9843,25.9843,482500.0],["2009-05-01",26.1302,26.349,25.459,26.0353,431300.0],["2009-05-04",26.3053,26.6627,25.9186,26.6554,496100.0],["2009-05-05",26.4366,26.473,25.532,25.6487,543300.0],["2009-05-06",25.853,26.5825,25.7946,26.5825,564800.0],["2009-05-07",26.9983,27.1515,26.3782,26.6554,529400.0],["2009-05-08",27.2609,28.4645,27.2317,28.304,586600.0],["2009-05-11",27.8736,27.8736,26.6262,26.7211,521900.0],["2009-05-12",27.2463,27.2463,26.3782,26.8232,407000.0],["2009-05-13",26.4584,26.8086,25.408,25.6341,563200.0],["2009-05-14",25.0141,25.9478,25.0141,25.6268,398200.0],["2009-05-15",25.7071,25.8092,25.0214,25.1746,357700.0],["2009-05-18",25.9186,26.2907,25.5466,25.9843,177200.0],["2009-05-19",26.6043,27.0201,26.3417,26.7065,537900.0],["2009-05-20",26.9107,27.9758,26.9107,27.5891,613500.0],["2009-05-21",27.2901,27.2901,26.6627,26.9545,421900.0],["2009-05-22",27.1369,27.5819,27.1369,27.2973,326300.0],["2009-05-26",27.2609,28.7636,27.0129,28.5813,711900.0],["2009-05-27",28.7563,29.318,28.0414,28.1727,644600.0],["2009-05-28",28.304,29.0554,28.0487,28.822,510900.0],["2009-05-29",29.391,29.9819,29.3691,29.6536,564000.0],["2009-06-01",30.5946,31.1271,30.58,31.0104,499500.0],["2009-06-02",31.2079,31.4272,30.5571,30.9446,551100.0],["2009-06-03",30.4182,30.4182,29.0727,29.4749,452200.0],["2009-06-04",29.899,29.9429,29.3945,29.7966,415300.0],["2009-06-05",30.2354,30.2354,28.8534,29.4749,350600.0],["2009-06-08",29.0947,29.3579,28.8168,29.2775,232600.0],["2009-06-09",29.3945,30.4547,29.3945,30.0672,334300.0],["2009-06-10",30.6887,30.6887,29.8624,30.1403,421900.0],["2009-06-11",30.345,31.0909,30.2865,30.9666,368200.0],["2009-06-12",30.4986,30.5863,29.9355,30.1842,326900.0],["2009-06-15",29.8405,29.8844,28.9265,29.2555,421300.0],["2009-06-16",29.4383,29.8844,28.4585,28.5682,426200.0],["2009-06-17",28.1587,29.197,28.0198,28.6413,613300.0],["2009-06-18",28.6633,29.0289,28.2392,28.3708,429300.0],["2009-06-19",28.5097,28.7949,28.1002,28.4658,507700.0],["2009-06-22",28.0564,28.0564,27.1643,27.3398,395500.0],["2009-06-23",27.3252,27.8736,27.0839,27.7127,363500.0],["2009-06-24",28.1295,28.2318,27.369,27.5226,310200.0],["2009-06-25",27.8224,28.4439,27.252,28.4147,359500.0],["2009-06-26",28.3342,28.5682,28.071,28.2319,239800.0],["2009-06-29",28.5097,28.7364,28.3781,28.4805,295300.0],["2009-06-30",28.6998,28.9923,27.8882,28.1222,330600.0],["2009-07-01",28.517,28.9046,28.0783,28.1222,115200.0],["2009-07-02",27.6981,28.0271,27.0546,27.2374,229200.0],["2009-07-06",26.6013,26.7548,26.3819,26.5793,289800.0],["2009-07-07",26.7256,27.0473,25.5995,25.775,491600.0],["2009-07-08",25.3143,26.2868,25.307,25.5191,505900.0],["2009-07-09",25.8628,26.1991,25.7019,26.1699,389000.0],["2009-07-10",25.7238,25.892,25.4021,25.7457,402000.0],["2009-07-13",25.5849,26.243,25.307,26.2137,415000.0],["2009-07-14",26.1699,27.2667,26.1699,26.5355,361900.0],["2009-07-15",27.3032,27.9028,27.1497,27.8589,394500.0],["2009-07-16",27.6323,28.2684,27.6323,27.9686,411400.0],["2009-07-17",28.5097,28.6633,28.2903,28.4512,444400.0],["2009-07-20",29.0947,29.3287,28.656,28.6706,420600.0],["2009-07-21",29.3725,29.3725,28.0271,28.4512,626100.0],["2009-07-22",27.8955,28.6267,27.8955,28.1807,301700.0],["2009-07-23",28.166,29.0581,28.166,28.9557,328600.0],["2009-07-24",29.0728,29.7016,28.9631,29.4676,264300.0],["2009-07-27",29.1166,29.7381,29.1166,29.5041,239200.0],["2009-07-28",29.219,29.3725,28.305,29.0874,306500.0],["2009-07-29",28.5975,28.6706,28.1002,28.517,223300.0],["2009-07-30",28.6998,29.2044,28.3708,28.3708,390600.0],["2009-07-31",28.3415,29.5553,27.7566,29.2482,545100.0],["2009-08-03",29.8624,29.9283,29.5042,29.5919,258900.0],["2009-08-04",29.6065,29.9063,28.8241,29.0142,316700.0],["2009-08-05",29.102,29.1897,28.3854,28.5463,232100.0],["2009-08-06",28.5243,28.5536,27.6615,27.8882,262500.0],["2009-08-07",28.0052,28.4366,27.2082,27.3325,321100.0],["2009-08-10",26.9669,27.5226,26.9669,27.2593,214500.0],["2009-08-11",26.9084,27.1862,26.572,27.04,249500.0],["2009-08-12",26.9084,27.6103,26.8718,27.0912,272300.0],["2009-08-13",27.6761,27.6761,27.0619,27.1497,208800.0],["2009-08-14",26.689,27.3763,26.1845,26.5355,346600.0],["2009-08-17",26.1625,26.1625,25.3143,25.5483,312600.0],["2009-08-18",25.658,25.8262,25.3728,25.6799,230000.0],["2009-08-19",25.5776,26.3819,25.4021,26.3819,229500.0],["2009-08-20",26.8718,26.8718,26.1845,26.4916,189600.0],["2009-08-21",26.8572,27.252,26.8352,27.0912,345100.0],["2009-08-24",27.2813,27.4202,26.7402,26.8645,158400.0],["2009-08-25",26.9522,27.135,26.6159,26.8206,159000.0],["2009-08-26",26.5281,26.689,26.2283,26.4404,220800.0],["2009-08-27",26.126,26.8864,25.9578,26.594,165700.0],["2009-08-28",26.6086,27.0619,26.4477,26.6305,198200.0],["2009-08-31",25.9432,26.3307,25.8189,26.221,137800.0],["2009-09-01",25.8335,26.6305,25.7896,26.0675,164100.0],["2009-09-02",25.8784,26.2889,25.6951,26.047,202700.0],["2009-09-03",26.2742,26.4942,25.9297,26.0396,199300.0],["2009-09-04",26.4502,26.7581,26.1936,26.6994,146000.0],["2009-09-08",26.9047,27.4252,26.9047,27.3005,139800.0],["2009-09-09",27.2419,27.5058,27.1906,27.3299,199300.0],["2009-09-10",27.2932,28.2169,27.2346,28.1803,200600.0],["2009-09-11",28.019,28.5615,28.019,28.2096,261900.0],["2009-09-14",27.931,28.2902,27.8137,28.1729,197100.0],["2009-09-15",28.3196,29.038,28.2682,28.8401,275800.0],["2009-09-16",29.0893,29.3239,28.906,29.3166,251700.0],["2009-09-17",29.2139,29.4559,28.8621,29.0453,236200.0],["2009-09-18",29.0307,29.0746,28.1949,28.3196,269700.0],["2009-09-21",27.6378,28.1949,27.4911,28.0776,189600.0],["2009-09-22",28.3049,28.6934,28.3049,28.4882,148700.0],["2009-09-23",28.5908,28.6788,28.107,28.2609,196100.0],["2009-09-24",28.3562,28.3929,27.2639,27.4325,338900.0],["2009-09-25",27.3299,27.7477,27.3299,27.4105,191800.0],["2009-09-28",27.4912,27.8944,27.2639,27.7038,174400.0],["2009-09-29",27.7038,27.8944,27.2712,27.4545,204700.0],["2009-09-30",28.0996,28.0996,27.3152,27.8797,343700.0],["2009-10-01",27.6231,28.3782,27.1319,27.4912,440700.0],["2009-10-02",26.8754,27.4838,26.7947,27.1906,519000.0],["2009-10-05",27.4032,28.4002,27.1026,28.2756,497200.0],["2009-10-06",28.3342,28.5248,27.975,28.2316,620400.0],["2009-10-07",28.2536,28.4369,27.953,28.3709,241100.0],["2009-10-08",28.1143,29.126,28.1143,29.0453,189800.0],["2009-10-09",28.9427,29.4412,28.906,29.1626,170700.0],["2009-10-12",29.3826,29.7271,29.3826,29.5878,156000.0],["2009-10-13",29.6611,29.8224,29.3899,29.6538,235300.0],["2009-10-14",30.4822,30.8341,30.1743,30.7095,342100.0],["2009-10-15",30.7314,31.5085,30.3429,31.4059,381900.0],["2009-10-16",30.9367,31.1933,30.7608,30.9587,368400.0],["2009-10-19",31.1713,31.6185,30.8414,31.4865,238800.0],["2009-10-20",31.3106,31.3106,30.5189,30.9074,371200.0],["2009-10-21",30.6215,31.5892,30.6215,30.6948,489100.0],["2009-10-22",30.4895,30.7828,30.2256,30.6068,302400.0],["2009-10-23",30.7608,30.7974,29.8151,29.947,224200.0],["2009-10-26",30.0203,30.4162,28.7887,29.0013,462400.0],["2009-10-27",28.9134,29.06,28.4442,28.906,398500.0],["2009-10-28",28.4882,28.4882,27.2419,27.3665,509500.0],["2009-10-29",27.4472,27.9383,27.3225,27.6158,448500.0],["2009-10-30",27.4252,27.7331,27.132,27.6011,619100.0],["2009-11-02",27.3299,27.5352,26.6628,26.956,491900.0],["2009-11-03",26.78,27.5278,26.5088,27.3079,395700.0],["2009-11-04",27.6085,28.2536,27.5938,27.7477,346400.0],["2009-11-05",27.8504,28.019,27.5791,27.8211,274100.0],["2009-11-06",27.4399,27.8504,27.3519,27.6305,199500.0],["2009-11-09",27.7697,28.9647,27.7697,28.6934,270300.0],["2009-11-10",28.7228,28.7961,28.1876,28.6568,190900.0],["2009-11-11",29.0453,29.0747,28.5248,28.7154,235600.0],["2009-11-12",28.3709,28.6861,28.2023,28.3342,246800.0],["2009-11-13",28.5322,28.6201,28.2682,28.3489,183000.0],["2009-11-16",28.7521,28.7887,28.4222,28.5395,198500.0],["2009-11-17",28.3342,28.7008,28.2169,28.6861,173400.0],["2009-11-18",28.9427,28.9427,28.4882,28.7301,136200.0],["2009-11-19",28.6201,28.6201,28.0996,28.3489,189600.0],["2009-11-20",27.975,28.0263,27.5718,27.8137,149000.0],["2009-11-23",28.0117,28.5175,28.0117,28.4075,163600.0],["2009-11-24",28.3489,28.5395,28.107,28.5028,171700.0],["2009-11-25",28.7668,29.0087,28.6201,29.0087,135700.0],["2009-11-27",27.8797,28.2536,27.5718,28.1876,114500.0],["2009-11-30",28.1509,28.5615,28.1509,28.2389,151900.0],["2009-12-01",28.8181,28.8181,28.5248,28.6275,213400.0],["2009-12-02",28.5907,28.5907,27.7381,27.9292,264500.0],["2009-12-03",27.7822,28.0027,27.503,27.503,135000.0],["2009-12-04",28.1497,28.2085,27.3045,27.3633,177600.0],["2009-12-07",27.3265,27.6058,27.2677,27.4221,123300.0],["2009-12-08",27.1428,27.1575,26.6504,26.768,167200.0],["2009-12-09",26.8855,27.084,26.6357,26.9737,141000.0],["2009-12-10",27.4294,27.4294,27.0546,27.2971,114800.0],["2009-12-11",27.2604,27.4074,27.0179,27.1869,153900.0],["2009-12-14",27.2383,27.4956,27.0767,27.4882,133300.0],["2009-12-15",27.4662,27.672,26.9444,27.0987,211200.0],["2009-12-16",27.1281,27.694,27.1134,27.6646,172800.0],["2009-12-17",27.2971,27.4882,27.0987,27.3265,196300.0],["2009-12-18",27.4735,27.6499,27.3559,27.3559,146900.0],["2009-12-21",27.9072,28.0615,27.7896,27.9145,150500.0],["2009-12-22",27.9807,28.0321,27.7602,27.8778,140300.0],["2009-12-23",28.0174,28.2894,27.9586,28.1791,100500.0],["2009-12-24",28.2232,28.3702,28.1424,28.3702,34400.0],["2009-12-28",28.4805,28.5687,28.2159,28.2967,52700.0],["2009-12-29",28.5834,28.87,28.3408,28.3555,104500.0],["2009-12-30",28.1277,28.2894,27.9733,28.2306,79900.0],["2009-12-31",28.429,28.5687,28.3555,28.4143,83400.0],["2010-01-04",28.5613,29.3551,28.5613,28.9949,168800.0],["2010-01-05",29.1787,29.3183,28.8259,29.1787,132200.0],["2010-01-06",29.3992,29.6123,29.1787,29.3183,197900.0],["2010-01-07",29.4947,29.4947,28.4511,28.8112,203200.0],["2010-01-08",28.6642,29.039,28.5393,29.039,133300.0],["2010-01-11",28.8847,29.1787,28.6863,29.1199,289100.0],["2010-01-12",28.7157,29.2081,28.6128,29.0832,188800.0],["2010-01-13",29.2228,29.4065,28.9435,29.3257,213100.0],["2010-01-14",29.3772,29.5241,29.0464,29.2228,199100.0],["2010-01-15",29.3036,29.3036,28.9362,29.0758,146900.0],["2010-01-19",29.1273,29.164,28.6128,28.9876,131600.0],["2010-01-20",28.3849,28.4217,28.0395,28.1791,185200.0],["2010-01-21",28.0909,28.3849,27.4001,27.6279,235200.0],["2010-01-22",27.4515,27.5764,27.0326,27.0326,402300.0],["2010-01-25",27.3559,27.4588,27.0473,27.231,191800.0],["2010-01-26",26.8415,27.378,26.7606,27.2163,130400.0],["2010-01-27",27.0179,27.2237,26.9591,27.0326,136300.0],["2010-01-28",27.0399,27.4,26.5989,26.8268,199000.0],["2010-01-29",26.8929,27.1796,26.3711,26.5328,280300.0],["2010-02-01",26.5622,26.9591,26.4813,26.9517,138000.0],["2010-02-02",27.1722,27.4368,26.6504,27.4368,124800.0],["2010-02-03",27.2016,27.7087,26.8635,26.9297,217900.0],["2010-02-04",26.5254,26.7827,26.2755,26.349,268300.0],["2010-02-05",26.3196,26.496,25.8713,26.2829,375300.0],["2010-02-08",26.3123,26.496,25.8566,25.886,228600.0],["2010-02-09",26.0697,26.7606,26.0403,26.7018,335700.0],["2010-02-10",26.6651,26.8121,26.1138,26.496,199200.0],["2010-02-11",26.7606,27.3853,26.4299,27.378,227800.0],["2010-02-12",27.1943,27.5397,27.0473,27.5103,209800.0],["2010-02-16",27.0914,28.2085,27.0914,28.1791,176300.0],["2010-02-17",28.2012,28.4658,28.1497,28.3335,128900.0],["2010-02-18",28.1865,28.429,28.0395,28.1865,103700.0],["2010-02-19",28.0689,28.429,28.0468,28.3702,63600.0],["2010-02-22",28.4584,28.5246,27.9586,27.9586,155900.0],["2010-02-23",27.9219,27.9586,27.2016,27.3927,117900.0],["2010-02-24",27.0693,27.5691,27.0693,27.503,106900.0],["2010-02-25",26.8047,27.1354,26.5842,27.0105,159200.0],["2010-02-26",27.0953,27.2868,26.9258,27.1616,121800.0],["2010-03-01",27.4416,27.8985,27.3826,27.7879,100600.0],["2010-03-02",27.8616,28.4437,27.8616,28.3258,110600.0],["2010-03-03",28.3111,28.6132,28.2816,28.4438,106400.0],["2010-03-04",28.4437,28.5101,27.8837,28.149,116900.0],["2010-03-05",28.2669,28.4364,28.1785,28.2816,115300.0],["2010-03-08",27.8616,28.5395,27.8616,28.3553,173100.0],["2010-03-09",28.2374,28.3848,28.1121,28.3037,263600.0],["2010-03-10",28.2448,28.348,28.0974,28.2964,223100.0],["2010-03-11",28.3332,28.5911,28.0385,28.5543,122800.0],["2010-03-12",28.5985,29.0922,28.5985,28.7532,88900.0],["2010-03-15",28.6059,28.7459,28.289,28.6795,69400.0],["2010-03-16",28.9743,28.9743,28.5101,28.6427,142400.0],["2010-03-17",28.7385,28.849,28.628,28.7459,75100.0],["2010-03-18",28.7311,28.7753,28.3332,28.4143,82600.0],["2010-03-19",28.0311,28.4069,28.0311,28.0311,104200.0],["2010-03-22",27.6848,28.0311,27.6848,27.9427,83200.0],["2010-03-23",28.0753,28.149,27.8984,28.09,65200.0],["2010-03-24",27.8616,27.8911,27.5669,27.729,89800.0],["2010-03-25",27.9353,28.1048,27.6332,27.6332,158500.0],["2010-03-26",27.7584,27.8174,27.5595,27.6921,121200.0],["2010-03-29",27.9279,28.1785,27.8174,28.1122,106300.0],["2010-03-30",28.2743,28.4658,28.1858,28.3922,78200.0],["2010-03-31",28.4806,28.6501,28.2816,28.6427,171500.0],["2010-04-01",28.7753,29.8954,28.7459,29.6817,251700.0],["2010-04-05",29.7407,30.6691,29.7407,30.5365,221200.0],["2010-04-06",30.7207,30.8239,30.0354,30.2196,174400.0],["2010-04-07",30.0133,30.2712,29.7259,29.9691,121600.0],["2010-04-08",29.6964,30.4554,29.2543,30.3228,155700.0],["2010-04-09",30.3375,30.7944,30.3375,30.6175,128200.0],["2010-04-12",30.426,30.9713,30.426,30.7134,103400.0],["2010-04-13",30.5586,30.8386,30.1239,30.5734,126900.0],["2010-04-14",30.6323,31.0228,30.6323,30.8312,200100.0],["2010-04-15",30.7134,31.0671,30.6397,30.8755,151100.0],["2010-04-16",30.5881,30.8312,29.9765,30.1681,480600.0],["2010-04-19",29.807,30.1312,29.6522,30.1017,155600.0],["2010-04-20",30.4776,30.7649,30.3965,30.6323,169800.0],["2010-04-21",30.9713,30.9713,30.2565,30.4186,185500.0],["2010-04-22",30.3449,31.1923,29.9544,31.1923,144400.0],["2010-04-23",30.9344,31.8482,30.7797,31.6418,184700.0],["2010-04-26",31.6123,32.0839,31.5829,31.9808,111300.0],["2010-04-27",31.4134,31.826,30.986,31.185,261300.0],["2010-04-28",30.8534,31.6418,30.7649,31.4355,162900.0],["2010-04-29",31.546,31.8998,31.4576,31.7303,162600.0],["2010-04-30",31.5239,31.7524,30.8386,30.9492,220600.0],["2010-05-03",31.045,31.2734,30.7797,30.7797,157000.0],["2010-05-04",30.4997,30.4997,29.6228,29.7922,257700.0],["2010-05-05",29.4975,29.6375,29.0185,29.1806,195600.0],["2010-05-06",28.9153,28.9153,27.051,28.149,419800.0],["2010-05-07",28.2595,28.4732,27.6111,28.2374,396800.0],["2010-05-10",29.2985,29.8217,29.2101,29.7112,296100.0],["2010-05-11",29.4975,30.1902,29.3427,29.9396,287800.0],["2010-05-12",30.3523,30.7944,30.2417,30.6544,262600.0],["2010-05-13",30.7502,30.787,30.3596,30.6102,154200.0],["2010-05-14",30.0723,30.1091,29.3796,29.608,159200.0],["2010-05-17",29.1438,29.7112,28.5248,29.3575,223100.0],["2010-05-18",29.6891,29.8291,28.4806,28.8343,274400.0],["2010-05-19",28.4511,28.8711,28.149,28.709,261200.0],["2010-05-20",27.6258,27.9427,27.4047,27.5153,440700.0],["2010-05-21",27.1984,27.9206,26.8889,27.8911,374000.0],["2010-05-24",27.9132,27.9648,27.2131,27.2131,132400.0],["2010-05-25",26.2773,27.0363,26.2773,27.0363,267000.0],["2010-05-26",27.3089,27.7437,27.1616,27.191,424400.0],["2010-05-27",27.6479,28.7385,27.6332,28.7385,253000.0],["2010-05-28",28.5616,28.9448,27.8616,28.1416,231600.0],["2010-06-01",28.3109,28.4734,27.6827,27.8231,207400.0],["2010-06-02",27.9561,28.8947,27.9414,28.8134,169400.0],["2010-06-03",29.0055,29.0351,28.1926,28.636,227100.0],["2010-06-04",28.3035,28.9094,27.8231,27.8675,305900.0],["2010-06-07",27.9857,28.1926,27.6532,27.7418,198100.0],["2010-06-08",27.594,28.3182,27.4019,28.2739,244900.0],["2010-06-09",28.503,28.9316,28.1187,28.2813,188600.0],["2010-06-10",28.6951,29.1829,28.6434,29.1755,125800.0],["2010-06-11",28.5104,29.3381,28.5104,29.0868,182300.0],["2010-06-14",29.4194,29.6263,28.9316,29.0425,160500.0],["2010-06-15",29.1533,29.9662,29.1533,29.9662,208000.0],["2010-06-16",29.8184,30.0475,29.6854,29.9662,117200.0],["2010-06-17",30.0253,30.0253,29.4932,29.848,153700.0],["2010-06-18",29.8775,29.944,29.3602,29.5893,288200.0],["2010-06-21",29.9884,30.2766,29.6337,29.8775,207200.0],["2010-06-22",29.8554,30.0401,29.4932,29.5967,373400.0],["2010-06-23",29.1311,29.3528,28.9907,29.2568,302000.0],["2010-06-24",29.1459,29.1829,28.5104,28.5991,174100.0],["2010-06-25",28.8134,29.3233,28.6804,28.9538,172900.0],["2010-06-28",29.0646,29.1164,28.4808,28.5991,192300.0],["2010-06-29",27.8379,27.9118,27.1506,27.328,377200.0],["2010-06-30",27.0841,27.5127,26.9142,26.9142,298700.0],["2010-07-01",26.8329,27.4167,26.6038,27.3428,341600.0],["2010-07-02",27.195,27.4684,26.8033,27.0472,317500.0],["2010-07-06",27.1802,27.5497,26.6777,26.9511,311800.0],["2010-07-07",27.0398,27.5497,26.9437,27.5497,165300.0],["2010-07-08",27.6531,27.8601,27.2689,27.5201,233000.0],["2010-07-09",27.4684,27.8822,27.4684,27.7271,97200.0],["2010-07-12",27.6088,28.03,27.5866,27.9414,128100.0],["2010-07-13",28.2739,28.9094,28.2739,28.5547,221600.0],["2010-07-14",28.4069,28.5695,28.2148,28.3182,184100.0],["2010-07-15",28.4439,28.7321,27.9931,28.7321,158500.0],["2010-07-16",28.3995,28.4513,27.764,27.8675,195600.0],["2010-07-19",28.03,28.1113,27.6532,28.0005,186800.0],["2010-07-20",27.7197,28.466,27.6901,28.466,124200.0],["2010-07-21",28.7986,28.7986,27.727,28.1039,172600.0],["2010-07-22",28.503,29.0277,28.4586,28.9759,142600.0],["2010-07-23",28.8503,29.1311,28.6286,29.1164,140500.0],["2010-07-26",29.2124,29.6041,28.939,29.508,103000.0],["2010-07-27",29.811,29.8628,29.0499,29.1533,131400.0],["2010-07-28",29.1977,29.2937,28.7912,28.8282,108400.0],["2010-07-29",29.4785,29.4785,28.4587,28.636,191600.0],["2010-07-30",28.5399,29.0499,28.3256,28.7912,190900.0],["2010-08-02",29.7149,29.7149,29.0868,29.5967,94700.0],["2010-08-03",29.4785,29.7149,29.3454,29.4932,112400.0],["2010-08-04",29.5598,29.848,29.4711,29.7593,148100.0],["2010-08-05",29.6115,29.774,29.205,29.3307,102300.0],["2010-08-06",28.8873,29.1164,28.6212,28.8651,173500.0],["2010-08-09",28.8947,29.0277,28.7099,28.8503,83000.0],["2010-08-10",28.5104,28.769,28.3256,28.6212,96600.0],["2010-08-11",28.3256,28.3256,27.4906,27.8009,182200.0],["2010-08-12",27.5201,27.764,27.2837,27.6975,92500.0],["2010-08-13",27.5571,28.0818,27.5571,27.7714,150400.0],["2010-08-16",26.9733,28.0153,26.9733,27.8453,110700.0],["2010-08-17",28.1261,28.3995,28.0448,28.37,86900.0],["2010-08-18",28.3552,28.4513,28.1926,28.2443,168100.0],["2010-08-19",28.1187,28.2,27.461,27.6162,157300.0],["2010-08-20",27.3871,27.4758,27.1063,27.328,98100.0],["2010-08-23",27.4462,27.6162,27.2615,27.2615,91500.0],["2010-08-24",26.9289,27.195,26.7368,26.8329,117200.0],["2010-08-25",26.6481,26.8107,26.3451,26.722,159400.0],["2010-08-26",27.0546,27.1654,26.5521,26.722,121100.0],["2010-08-27",26.8624,27.5275,26.419,27.5275,173600.0],["2010-08-30",27.5866,27.801,27.3502,27.3502,154100.0],["2010-08-31",27.2837,27.4462,26.8994,27.2541,196300.0],["2010-09-01",27.6958,28.3109,27.6958,27.9256,161800.0],["2010-09-02",27.8959,28.0071,27.7254,27.8811,167800.0],["2010-09-03",28.1998,28.4962,27.8811,28.1701,150300.0],["2010-09-07",27.9181,28.0441,27.6217,27.6662,97100.0],["2010-09-08",27.9181,28.1331,27.681,27.7773,124300.0],["2010-09-09",28.0664,28.1182,27.5624,27.7254,135200.0],["2010-09-10",27.8218,28.2961,27.681,28.1775,144600.0],["2010-09-13",28.5259,28.6519,28.1479,28.2665,136000.0],["2010-09-14",28.1998,28.3999,27.9848,28.1108,144900.0],["2010-09-15",28.0738,28.4666,27.8514,28.4147,136600.0],["2010-09-16",28.2739,28.3554,28.0071,28.1998,92400.0],["2010-09-17",28.2813,28.348,27.7773,28.1257,151600.0],["2010-09-20",28.1701,28.1701,27.7403,27.7551,235000.0],["2010-09-21",27.7773,27.9626,27.5253,27.7699,181600.0],["2010-09-22",27.6588,27.9923,27.2882,27.2882,102400.0],["2010-09-23",27.2363,27.555,27.0436,27.1326,137200.0],["2010-09-24",27.5402,27.8218,27.5179,27.8218,113600.0],["2010-09-27",27.8959,27.9107,27.4957,27.4957,186100.0],["2010-09-28",27.6439,27.7403,27.3401,27.7403,122900.0],["2010-09-29",27.7106,27.8811,27.5846,27.7106,91600.0],["2010-09-30",28.0145,28.1627,27.8292,28.0293,174500.0],["2010-10-01",28.2368,28.511,28.1849,28.3406,226200.0],["2010-10-04",28.3035,28.4221,27.7699,28.2146,178500.0],["2010-10-05",28.5259,28.8223,28.1701,28.726,183300.0],["2010-10-06",28.7482,29.015,28.7037,28.8223,147900.0],["2010-10-07",28.9038,28.9112,28.385,28.6889,139200.0],["2010-10-08",28.511,29.0891,28.3109,29.0891,174800.0],["2010-10-11",29.1114,29.4819,28.8964,29.2744,133600.0],["2010-10-12",29.0298,29.2003,28.8371,29.1558,159400.0],["2010-10-13",29.3337,29.4967,29.2522,29.393,136000.0],["2010-10-14",29.304,29.5338,29.0669,29.0669,139500.0],["2010-10-15",29.4004,29.4597,28.8297,29.015,165800.0],["2010-10-18",28.9038,28.9631,28.6741,28.9261,182500.0],["2010-10-19",28.1998,28.2739,27.7847,27.9404,338300.0],["2010-10-20",28.0812,28.348,28.0738,28.2813,182200.0],["2010-10-21",28.3554,28.4443,27.8588,28.1108,167500.0],["2010-10-22",28.222,28.2887,27.9997,28.1924,125900.0],["2010-10-25",28.5407,28.7556,28.4221,28.5481,135100.0],["2010-10-26",28.3406,28.6,28.1775,28.2887,144700.0],["2010-10-27",28.059,28.096,27.7329,28.059,155700.0],["2010-10-28",28.1775,28.4073,27.9997,28.1479,148300.0],["2010-10-29",28.0664,28.7408,28.0664,28.7408,156400.0],["2010-11-01",28.8668,28.9261,28.4369,28.5851,180500.0],["2010-11-02",28.7556,28.8371,28.3258,28.474,197100.0],["2010-11-03",28.4814,28.5629,27.9997,28.385,295100.0],["2010-11-04",28.8297,29.0002,28.6741,28.8001,279600.0],["2010-11-05",28.9705,29.0521,28.6667,28.6815,177100.0],["2010-11-08",28.6148,28.7185,28.474,28.6963,193900.0],["2010-11-09",28.8371,28.8742,28.4443,28.5259,207200.0],["2010-11-10",28.7853,28.7853,28.3702,28.7186,158400.0],["2010-11-11",28.5851,28.6148,28.3258,28.5036,145600.0],["2010-11-12",28.2517,28.4592,28.0219,28.2294,215200.0],["2010-11-15",28.3258,28.4221,27.9256,27.9404,146900.0],["2010-11-16",27.7847,27.7847,27.0288,27.2215,264900.0],["2010-11-17",27.1326,27.3697,27.0288,27.14,196600.0],["2010-11-18",27.4216,27.6217,27.303,27.3845,219700.0],["2010-11-19",27.4068,27.6217,27.14,27.4586,186000.0],["2010-11-22",27.4586,27.555,27.1251,27.555,310500.0],["2010-11-23",27.2215,27.2882,26.9695,27.0659,316100.0],["2010-11-24",27.2363,27.6217,27.2363,27.4883,123800.0],["2010-11-26",27.2215,27.3994,27.014,27.3252,84500.0],["2010-11-29",27.2882,27.2956,26.888,27.2141,190600.0],["2010-11-30",26.7398,27.0658,26.6656,26.9176,175200.0],["2010-12-01",27.4513,27.7264,27.325,27.325,215000.0],["2010-12-02",27.7041,27.8007,27.6149,27.7041,141200.0],["2010-12-03",27.6669,27.7784,27.3398,27.5703,149100.0],["2010-12-06",27.5703,27.5703,27.2878,27.5034,132300.0],["2010-12-07",27.7041,27.7412,27.4588,27.5331,178800.0],["2010-12-08",27.652,27.994,27.5851,27.7784,526100.0],["2010-12-09",27.9048,28.0014,27.4513,27.6372,243200.0],["2010-12-10",27.6669,27.9345,27.6446,27.8825,141700.0],["2010-12-13",27.9494,28.3359,27.9494,28.2318,327400.0],["2010-12-14",28.2467,28.7968,28.217,28.5515,275000.0],["2010-12-15",28.5589,28.7447,28.2987,28.3582,223000.0],["2010-12-16",28.3954,28.3954,28.0386,28.1129,227200.0],["2010-12-17",28.0609,28.5812,27.8304,28.3508,639000.0],["2010-12-20",28.3656,28.4325,28.1203,28.3136,417800.0],["2010-12-21",28.1055,29.5029,28.1055,29.4806,426800.0],["2010-12-22",29.5104,29.5104,29.2205,29.3022,289500.0],["2010-12-23",29.384,29.6144,29.2874,29.4063,245200.0],["2010-12-27",29.1536,29.8895,29.1536,29.7705,174600.0],["2010-12-28",29.8449,30.224,29.6888,30.2091,234800.0],["2010-12-29",30.1868,30.4024,29.9118,30.3206,219500.0],["2010-12-30",30.4841,30.5362,30.1199,30.1199,179600.0],["2010-12-31",30.1422,30.3429,29.9712,30.1199,243200.0],["2011-01-03",30.4916,30.7815,30.3429,30.7815,172400.0],["2011-01-04",30.7889,30.8707,30.1273,30.2388,298700.0],["2011-01-05",30.1199,30.8112,30.1199,30.4916,374800.0],["2011-01-06",30.3726,30.447,29.5624,29.6442,453700.0],["2011-01-07",29.8226,29.9638,29.5252,29.6888,254700.0],["2011-01-10",29.9266,30.053,29.2279,29.4212,370000.0],["2011-01-11",29.6813,30.6923,29.6665,30.6625,448900.0],["2011-01-12",30.8038,31.2126,30.7963,30.997,507000.0],["2011-01-13",31.0193,32.008,30.9747,31.3836,500500.0],["2011-01-14",31.3836,32.0526,31.2275,31.889,490100.0],["2011-01-18",31.837,31.8667,31.3687,31.8519,311900.0],["2011-01-19",31.7701,32.0005,31.168,31.562,295600.0],["2011-01-20",31.1754,31.3687,30.8484,31.3464,256800.0],["2011-01-21",31.2423,31.5843,31.1383,31.2423,202200.0],["2011-01-24",31.2869,31.5768,31.1606,31.3538,175800.0],["2011-01-25",31.22,31.2349,30.6105,31.1011,277500.0],["2011-01-26",31.2052,31.7478,31.1383,31.7255,312900.0],["2011-01-27",31.8147,31.9411,31.5248,31.5322,172200.0],["2011-01-28",31.6735,31.889,31.4728,31.7181,585200.0],["2011-01-31",31.9931,33.2642,31.9931,33.1601,604900.0],["2011-02-01",33.4501,33.6062,32.8331,33.0189,579100.0],["2011-02-02",32.9818,33.9258,32.9818,33.6805,364800.0],["2011-02-03",33.9555,34.6319,33.9555,34.5353,460000.0],["2011-02-04",34.6171,35.011,33.896,34.1413,505900.0],["2011-02-07",33.9035,34.4015,33.4724,33.6508,527300.0],["2011-02-08",33.346,33.5169,32.8925,33.1601,443300.0],["2011-02-09",33.0412,33.6879,33.0412,33.4055,324600.0],["2011-02-10",33.3609,33.9035,33.2716,33.7177,349500.0],["2011-02-11",33.5987,34.1488,33.569,33.9481,361500.0],["2011-02-14",33.844,34.684,33.8217,34.4759,206300.0],["2011-02-15",34.4758,34.9813,34.3495,34.9813,364100.0],["2011-02-16",34.9218,35.6057,34.8178,35.6057,381900.0],["2011-02-17",35.5685,36.1037,35.2861,35.9922,469300.0],["2011-02-18",36.2078,36.3491,35.8659,36.3491,346600.0],["2011-02-22",37.5309,38.5939,35.7841,37.3005,943900.0],["2011-02-23",37.5012,38.081,37.2411,38.0439,759500.0],["2011-02-24",38.3784,38.869,37.531,37.806,874300.0],["2011-02-25",37.7317,38.1331,37.635,38.1331,507400.0],["2011-02-28",38.2074,38.8913,37.9695,38.6088,525200.0],["2011-03-01",38.7056,39.3462,38.3927,38.5715,810000.0],["2011-03-02",38.8695,39.6219,38.6982,39.607,471600.0],["2011-03-03",39.4878,39.8975,39.16,39.3686,576800.0],["2011-03-04",39.2867,40.2252,39.2122,40.2252,428500.0],["2011-03-07",40.5158,41.4395,39.9943,40.0241,1704500.0],["2011-03-08",40.2401,40.6945,39.1526,39.2867,657800.0],["2011-03-09",39.2941,39.3909,38.8248,39.1749,538400.0],["2011-03-10",38.6535,38.8397,37.8564,38.0054,571300.0],["2011-03-11",37.6329,38.5194,37.4095,38.1767,385300.0],["2011-03-14",37.6478,38.1395,37.3797,37.7745,442600.0],["2011-03-15",35.8824,37.3126,35.8824,37.1041,472700.0],["2011-03-16",36.9253,38.3853,36.8433,37.6031,965600.0],["2011-03-17",38.3481,38.8844,38.132,38.7354,360700.0],["2011-03-18",39.1153,39.1377,37.7745,37.7745,436800.0],["2011-03-21",38.646,39.093,38.2885,38.5641,259400.0],["2011-03-22",38.5715,38.7503,38.1842,38.43,153300.0],["2011-03-23",38.2661,38.7578,37.8862,37.9458,389300.0],["2011-03-24",38.2289,38.3183,37.2605,37.4318,691900.0],["2011-03-25",37.5957,38.2214,37.5957,37.9905,285500.0],["2011-03-28",38.0203,38.2363,37.402,37.4467,284900.0],["2011-03-29",37.4467,38.4747,37.4318,38.3555,304200.0],["2011-03-30",38.5641,39.1228,38.1842,38.2214,319800.0],["2011-03-31",38.5343,38.8621,37.9533,38.0427,338800.0],["2011-04-01",38.5492,39.5101,38.4896,39.1153,335600.0],["2011-04-04",39.1824,39.6368,38.9291,39.6368,228000.0],["2011-04-05",39.6517,40.2252,39.5623,40.1284,338100.0],["2011-04-06",40.2848,40.3519,39.5325,39.5325,358200.0],["2011-04-07",39.6591,40.0837,39.4952,39.8304,325500.0],["2011-04-08",40.3891,40.9702,40.3146,40.9553,465900.0],["2011-04-11",40.9627,40.9627,39.376,39.607,336000.0],["2011-04-12",39.1898,39.1898,38.1246,38.7429,411900.0],["2011-04-13",39.2122,39.458,38.3704,38.7801,318300.0],["2011-04-14",38.5864,38.8472,38.3853,38.6535,298800.0],["2011-04-15",38.2736,38.6237,38.2736,38.5343,249200.0],["2011-04-18",38.0128,38.1171,37.0519,37.7149,364700.0],["2011-04-19",38.3108,38.5715,37.9682,38.2885,349800.0],["2011-04-20",38.6609,39.1302,38.4896,38.8919,361800.0],["2011-04-21",39.0408,39.7634,39.0408,39.5399,502100.0],["2011-04-25",39.607,39.8006,38.6609,39.0557,200100.0],["2011-04-26",39.16,39.3686,38.7801,38.8621,240900.0],["2011-04-27",38.9887,39.5176,38.1469,39.4729,589200.0],["2011-04-28",39.16,39.4803,38.1842,39.1824,414500.0],["2011-04-29",38.9961,39.4133,38.5715,39.376,383000.0],["2011-05-02",39.4133,39.8379,38.5343,38.6758,461100.0],["2011-05-03",38.6982,38.7056,37.2977,37.8266,317000.0],["2011-05-04",37.6255,37.6702,36.4411,37.1413,461200.0],["2011-05-05",36.4187,36.4485,35.726,36.0388,706100.0],["2011-05-06",36.4709,37.0296,35.361,35.9345,634000.0],["2011-05-09",36.1133,36.5528,35.644,36.2847,347700.0],["2011-05-10",36.389,36.7763,36.158,36.3592,340000.0],["2011-05-11",36.1133,36.2698,35.0556,35.279,360000.0],["2011-05-12",35.0481,35.4057,34.4969,35.1003,468000.0],["2011-05-13",35.1896,35.1896,34.3106,34.7874,390600.0],["2011-05-16",34.6831,35.1598,34.2436,34.4596,410200.0],["2011-05-17",34.2659,34.7799,34.0797,34.6384,736400.0],["2011-05-18",34.5639,35.9122,34.5267,35.5844,440800.0],["2011-05-19",35.8228,36.0761,35.2269,35.644,313700.0],["2011-05-20",35.2716,36.0537,34.914,35.7781,525200.0],["2011-05-23",35.0109,35.3237,34.0276,34.4745,444800.0],["2011-05-24",34.8321,35.6515,34.6905,35.361,616200.0],["2011-05-25",35.0928,36.091,35.0109,35.8601,375200.0],["2011-05-26",35.6664,36.5975,35.5546,36.456,545700.0],["2011-05-27",36.523,37.037,36.1953,36.3741,487300.0],["2011-05-31",37.2872,37.4514,36.4883,37.0184,453000.0],["2011-06-01",36.9661,37.1827,35.5998,35.5998,529400.0],["2011-06-02",35.6595,35.8312,34.7113,35.0846,490600.0],["2011-06-03",34.4425,35.4579,34.0916,35.2489,441800.0],["2011-06-06",35.3011,35.4878,34.5545,34.6889,386000.0],["2011-06-07",34.9054,35.3907,34.7785,34.8606,441300.0],["2011-06-08",34.7859,35.2339,34.6739,34.7859,470200.0],["2011-06-09",34.9651,35.1593,34.6665,34.8233,363000.0],["2011-06-10",34.6814,34.6814,33.9049,34.3678,411500.0],["2011-06-13",34.1438,34.4201,33.554,34.0468,403400.0],["2011-06-14",34.3678,35.1593,34.3529,34.9203,479600.0],["2011-06-15",34.5918,34.9726,33.9049,34.1662,455200.0],["2011-06-16",34.0692,34.323,33.7033,34.0319,319200.0],["2011-06-17",34.2558,34.4499,33.5017,33.7854,438000.0],["2011-06-20",33.3972,33.7406,33.2703,33.4046,625500.0],["2011-06-21",33.6287,33.987,33.4495,33.9497,1892200.0],["2011-06-22",33.7183,34.2633,33.5988,33.778,824700.0],["2011-06-23",33.1433,33.4495,32.546,33.2777,447100.0],["2011-06-24",33.3001,33.3673,32.6505,32.77,301700.0],["2011-06-27",32.561,32.9716,32.4714,32.8671,492600.0],["2011-06-28",33.1732,33.9721,33.1657,33.8526,326500.0],["2011-06-29",34.2558,34.45,33.6436,34.0841,503700.0],["2011-06-30",34.3081,34.9875,34.3081,34.7859,248800.0],["2011-07-01",34.6814,35.4355,34.4126,35.331,219300.0],["2011-07-05",35.2414,35.891,35.1219,35.443,358300.0],["2011-07-06",35.2787,35.2787,34.883,35.0921,179300.0],["2011-07-07",35.4654,35.9059,35.2862,35.667,268700.0],["2011-07-08",35.4131,35.6894,35.1817,35.5251,163000.0],["2011-07-11",35.0473,35.0473,34.0244,34.2558,270800.0],["2011-07-12",33.9422,34.5769,33.9422,33.987,376100.0],["2011-07-13",34.2857,34.9726,34.2185,34.6964,290600.0],["2011-07-14",35.0025,35.1518,34.3006,34.4201,190000.0],["2011-07-15",34.7486,34.9203,34.435,34.6889,328200.0],["2011-07-18",34.2484,34.3828,33.9273,34.1438,308700.0],["2011-07-19",34.5993,34.9875,34.4574,34.5769,168900.0],["2011-07-20",34.7934,34.8531,34.4574,34.5321,239200.0],["2011-07-21",34.7859,35.3758,34.6889,35.0622,431300.0],["2011-07-22",35.0398,35.1593,34.7412,34.8532,190500.0],["2011-07-25",34.7486,35.4056,34.6142,35.1145,264500.0],["2011-07-26",35.1966,35.2414,34.883,34.9203,255400.0],["2011-07-27",34.6366,34.8681,33.5764,33.9348,390100.0],["2011-07-28",33.6062,33.9273,33.1583,33.2479,349800.0],["2011-07-29",32.6505,33.2479,32.434,32.8745,420800.0],["2011-08-01",32.3295,33.4719,32.2772,32.7103,228700.0],["2011-08-02",32.673,32.8223,31.6127,31.7322,533100.0],["2011-08-03",31.6501,31.6575,31.0378,31.4858,638600.0],["2011-08-04",31.1423,31.1423,29.7312,29.7984,852400.0],["2011-08-05",30.2165,30.7093,29.119,30.0075,1117300.0],["2011-08-08",28.6187,29.4176,28.4544,28.6336,938800.0],["2011-08-09",29.2608,30.2165,28.6112,30.0896,1077500.0],["2011-08-10",29.888,30.1568,28.9323,29.2533,845400.0],["2011-08-11",29.3952,31.3962,29.1339,31.0975,1273100.0],["2011-08-12",31.5455,31.7322,31.0079,31.2917,515900.0],["2011-08-15",31.5903,32.0906,31.4261,31.6949,294900.0],["2011-08-16",31.3215,31.5829,31.0826,31.2991,290800.0],["2011-08-17",31.5605,32.113,31.3813,31.5978,245800.0],["2011-08-18",30.5226,30.6346,29.4549,29.8208,466400.0],["2011-08-19",29.4475,30.224,29.1936,29.2533,408800.0],["2011-08-22",30.0672,30.2389,29.1189,29.2757,601800.0],["2011-08-23",29.6117,30.0448,29.3205,29.8208,582100.0],["2011-08-24",29.8656,30.5376,29.5819,30.2762,537800.0],["2011-08-25",30.56,30.8213,29.4624,29.5221,410100.0],["2011-08-26",29.2907,29.5744,28.9397,29.328,534200.0],["2011-08-29",29.8283,29.9851,29.4251,29.8283,366400.0],["2011-08-30",29.7984,30.3957,29.5819,30.2165,576500.0],["2011-08-31",30.4943,31.2055,30.382,30.6814,573200.0],["2011-09-01",30.9435,31.1606,30.4793,30.8686,867300.0],["2011-09-02",30.1199,30.4119,29.8504,29.9477,456100.0],["2011-09-06",29.0044,29.2964,28.3156,29.1916,381200.0],["2011-09-07",29.6108,30.2173,29.5135,30.0825,325100.0],["2011-09-08",29.9253,30.1499,29.4611,29.506,301300.0],["2011-09-09",29.0044,29.1017,28.2557,28.5327,374600.0],["2011-09-12",28.1359,28.4878,27.8963,28.2707,420700.0],["2011-09-13",28.3081,28.4878,28.1209,28.353,393400.0],["2011-09-14",28.3755,29.1317,28.1434,28.8022,417700.0],["2011-09-15",29.2365,29.2814,28.907,29.1391,374600.0],["2011-09-16",29.1092,29.229,28.8097,28.8696,251200.0],["2011-09-19",28.2707,28.5177,27.9412,28.2407,294900.0],["2011-09-20",28.4129,28.6675,28.0535,28.3755,303700.0],["2011-09-21",28.3455,28.4953,27.7765,27.7765,435900.0],["2011-09-22",26.8706,26.8706,25.8374,26.5711,596900.0],["2011-09-23",26.4139,26.7583,26.2192,26.5562,325700.0],["2011-09-26",26.661,27.2524,26.369,27.1701,431900.0],["2011-09-27",27.9637,28.9071,27.8514,28.1509,468200.0],["2011-09-28",28.0984,28.1658,26.6684,26.6684,388800.0],["2011-09-29",27.2075,27.477,26.7508,27.2824,347000.0],["2011-09-30",26.5112,27.2674,26.4364,27.0353,419900.0],["2011-10-03",26.5561,26.6011,25.0063,25.0063,901800.0],["2011-10-04",24.7743,25.7101,24.0929,25.6128,988300.0],["2011-10-05",25.755,27.8065,25.478,26.7957,1545800.0],["2011-10-06",26.646,28.1359,26.616,28.046,758500.0],["2011-10-07",28.3904,28.5926,27.3797,27.4696,430200.0],["2011-10-10",27.9188,28.3605,27.8065,28.3306,187000.0],["2011-10-11",28.2108,28.5402,28.061,28.2482,291900.0],["2011-10-12",28.66,29.4311,28.66,29.229,447500.0],["2011-10-13",28.8771,28.952,28.4279,28.8921,233000.0],["2011-10-14",29.3787,30.09,29.3712,29.9852,284900.0],["2011-10-17",29.8579,29.9253,29.5809,29.6857,294900.0],["2011-10-18",29.491,30.5691,29.244,30.5242,494500.0],["2011-10-19",30.4868,30.7264,29.6857,29.8579,537800.0],["2011-10-20",29.7905,30.1649,29.2889,30.06,423400.0],["2011-10-21",30.6141,30.9884,30.0451,30.4569,327000.0],["2011-10-24",30.4868,31.1981,30.3296,30.8911,329900.0],["2011-10-25",30.921,30.921,30.0301,30.4419,419200.0],["2011-10-26",30.8387,31.3478,30.3221,31.1756,294300.0],["2011-10-27",32.2312,32.5457,31.8045,31.9093,360000.0],["2011-10-28",32.1339,32.3286,31.6548,32.0965,188900.0],["2011-10-31",31.8943,32.1638,30.8611,30.8611,273300.0],["2011-11-01",29.3413,30.367,29.214,29.8429,341600.0],["2011-11-02",30.3969,30.9585,30.3445,30.6814,215900.0],["2011-11-03",31.0333,31.4601,30.5018,31.4526,274700.0],["2011-11-04",31.1232,31.2579,30.6814,30.9959,241300.0],["2011-11-07",31.0034,31.5724,30.9734,31.3852,286400.0],["2011-11-08",31.4152,31.9018,31.2505,31.9018,282100.0],["2011-11-09",30.9959,31.6173,30.674,30.7563,411300.0],["2011-11-10",31.0932,31.2954,30.3595,30.7713,225100.0],["2011-11-11",30.8761,31.4751,30.8761,31.4227,134500.0],["2011-11-14",31.2504,31.2579,30.7264,31.1307,179600.0],["2011-11-15",31.0333,31.1456,30.7638,30.8162,164300.0],["2011-11-16",30.659,31.7446,30.659,31.0558,279000.0],["2011-11-17",30.9585,31.5275,30.1574,30.644,304200.0],["2011-11-18",30.8611,31.5499,30.7039,31.1606,391200.0],["2011-11-21",30.4194,30.5018,29.8055,30.367,219100.0],["2011-11-22",30.2996,30.3969,29.5809,29.7081,198300.0],["2011-11-23",29.2889,29.3862,28.4204,28.6001,266200.0],["2011-11-25",27.8589,28.5177,27.7765,28.338,257800.0],["2011-11-28",29.1242,30.0001,29.1092,30.0001,317100.0],["2011-11-29",30.2247,31.0633,29.9777,30.5242,286000.0],["2011-11-30",31.648,32.211,31.5128,32.0834,309000.0],["2011-12-01",32.0008,32.6614,32.0008,32.1359,263200.0],["2011-12-02",32.5338,32.7439,31.7005,31.9407,234200.0],["2011-12-05",32.5488,33.0517,32.3611,32.6614,248500.0],["2011-12-06",32.3911,32.6463,31.8581,32.1659,263400.0],["2011-12-07",31.9558,33.2319,31.9558,32.9992,457000.0],["2011-12-08",32.6313,32.9992,32.1584,32.3611,632300.0],["2011-12-09",32.4136,32.864,32.256,32.6088,289100.0],["2011-12-12",31.9783,32.1134,31.1525,31.7005,276400.0],["2011-12-13",31.4453,32.4812,31.3327,31.7305,359600.0],["2011-12-14",31.4228,31.7005,30.597,30.6421,395300.0],["2011-12-15",31.2201,31.3327,30.6271,30.9273,494800.0],["2011-12-16",30.8147,31.2651,30.8147,31.0324,401300.0],["2011-12-19",31.4603,31.5804,30.582,30.6496,361000.0],["2011-12-20",31.3402,31.9633,31.2201,31.4303,359200.0],["2011-12-21",31.3102,32.0383,31.1901,31.9557,250300.0],["2011-12-22",32.0158,32.6013,31.7756,32.5262,206000.0],["2011-12-23",32.7139,32.8565,32.5488,32.7965,145100.0],["2011-12-27",32.819,32.9917,32.4211,32.6238,106200.0],["2011-12-28",32.6614,32.7064,32.0683,32.4211,323400.0],["2011-12-29",32.3986,33.1418,32.2935,33.0142,258800.0],["2011-12-30",32.9616,33.5772,32.9616,33.3895,240900.0],["2012-01-03",34.1552,34.463,33.8624,34.1702,307600.0],["2012-01-04",34.1777,34.2378,33.5847,34.1402,269400.0],["2012-01-05",33.8249,34.2303,33.5847,33.9976,259200.0],["2012-01-06",34.1702,34.1852,33.7423,34.0501,237600.0],["2012-01-09",34.0726,34.1477,33.6898,34.1327,183600.0],["2012-01-10",34.4855,34.8683,34.4705,34.6957,218500.0],["2012-01-11",34.7182,34.7257,33.9525,34.1927,176400.0],["2012-01-12",34.3053,34.508,33.7573,33.8549,403200.0],["2012-01-13",33.5471,33.7198,32.834,33.1868,494300.0],["2012-01-17",34.0426,34.3353,33.7198,34.0951,312700.0],["2012-01-18",33.8624,34.6656,33.8624,34.5155,247000.0],["2012-01-19",34.6431,34.9058,34.2002,34.2903,424600.0],["2012-01-20",34.0501,34.9659,34.0501,34.9359,324100.0],["2012-01-23",35.0184,35.8742,35.0184,35.7166,431700.0],["2012-01-24",35.1235,35.4388,34.6356,35.0785,301100.0],["2012-01-25",34.8683,35.7016,34.6131,35.664,339000.0],["2012-01-26",35.8592,35.9943,34.9959,35.2587,311800.0],["2012-01-27",35.2361,35.589,35.0785,35.1761,233100.0],["2012-01-30",34.8908,35.2511,34.6956,35.0184,281000.0],["2012-01-31",35.6415,35.9117,34.8608,35.7616,294500.0],["2012-02-01",36.4822,36.4822,35.5814,35.8216,343900.0],["2012-02-02",35.8592,36.0844,34.8908,35.2812,360700.0],["2012-02-03",35.6115,35.9192,35.4238,35.7616,267100.0],["2012-02-06",35.4013,35.9793,35.3563,35.4689,176200.0],["2012-02-07",35.4914,36.197,35.3337,35.7015,381100.0],["2012-02-08",35.8667,36.0318,35.3938,35.9718,209800.0],["2012-02-09",36.1745,36.2345,35.8367,36.0168,236400.0],["2012-02-10",35.5439,35.5889,35.1911,35.3788,198100.0],["2012-02-13",35.7316,35.9343,35.6115,35.664,394400.0],["2012-02-14",35.634,36.0168,35.4613,35.7916,363500.0],["2012-02-15",35.9267,36.1369,35.619,35.7316,263900.0],["2012-02-16",35.5965,36.227,35.4914,36.167,269200.0],["2012-02-17",36.3922,36.3922,36.0243,36.2195,132100.0],["2012-02-21",36.2871,36.4522,36.0619,36.3922,181200.0],["2012-02-22",36.4072,36.6399,36.1369,36.6249,212900.0],["2012-02-23",36.5723,36.8426,36.2946,36.7149,328000.0],["2012-02-24",36.7825,37.0227,36.6023,36.6549,416000.0],["2012-02-27",36.3771,36.5123,35.9943,36.2195,330600.0],["2012-02-28",36.3096,36.4297,36.0619,36.0619,286900.0],["2012-02-29",36.3847,36.5948,35.8292,35.8442,444000.0],["2012-03-01",36.1083,36.2588,35.9653,36.146,345200.0],["2012-03-02",36.1986,36.3491,35.3181,35.6794,366400.0],["2012-03-05",35.6794,35.7396,34.6182,34.9193,437200.0],["2012-03-06",34.1968,34.3774,33.4969,34.2043,452900.0],["2012-03-07",34.0237,34.5204,33.7151,34.3473,207300.0],["2012-03-08",34.8741,35.0773,34.6258,34.8139,194500.0],["2012-03-09",34.9117,35.0096,34.6107,34.8591,232900.0],["2012-03-12",34.7688,34.8666,33.8657,34.1592,333300.0],["2012-03-13",34.257,34.8741,34.1893,34.8741,259700.0],["2012-03-14",34.6935,34.9494,34.1441,34.3247,147000.0],["2012-03-15",34.0839,34.7763,33.9183,34.6483,339400.0],["2012-03-16",34.6785,35.431,34.6785,34.8967,425900.0],["2012-03-19",34.8515,35.6718,34.686,35.4536,291300.0],["2012-03-20",35.0999,35.1225,34.558,34.6483,284600.0],["2012-03-21",34.5731,34.5731,34.1215,34.4075,143800.0],["2012-03-22",33.6625,33.7302,33.1131,33.3163,296000.0],["2012-03-23",33.4668,34.4753,33.4442,34.2119,354200.0],["2012-03-26",34.7236,35.2429,34.4903,35.0924,335200.0],["2012-03-27",35.1149,35.273,34.6709,34.7462,154000.0],["2012-03-28",34.5204,34.6182,33.4066,33.6248,395000.0],["2012-03-29",33.4066,34.0162,32.9024,33.971,432200.0],["2012-03-30",34.1592,34.2645,33.5797,34.1592,201000.0],["2012-04-02",33.8807,35.3482,33.828,35.0924,305500.0],["2012-04-03",35.0848,35.0924,34.0914,34.4,289700.0],["2012-04-04",34.0689,34.1968,33.3915,33.5496,283800.0],["2012-04-05",33.6926,33.7754,32.9626,33.1883,310000.0],["2012-04-09",32.3831,33.1357,32.3831,32.9551,232000.0],["2012-04-10",32.7669,32.8723,31.5929,31.9541,417800.0],["2012-04-11",32.1347,32.7519,32.0896,32.4057,253900.0],["2012-04-12",32.6766,33.098,32.4885,33.0679,259200.0],["2012-04-13",33.1658,33.2711,32.8648,32.9174,288500.0],["2012-04-16",33.0679,33.4743,32.7519,33.369,388200.0],["2012-04-17",33.813,34.844,33.7453,34.3247,496300.0],["2012-04-18",34.1667,34.3473,33.813,33.8958,308700.0],["2012-04-19",34.1441,34.1441,33.6625,33.7603,264000.0],["2012-04-20",34.1441,34.6258,33.9485,34.0087,331100.0],["2012-04-23",33.4367,34.0162,33.0604,33.8958,298400.0],["2012-04-24",33.9259,34.3398,33.7678,34.1968,268900.0],["2012-04-25",34.4,34.6333,34.2946,34.6258,287600.0],["2012-04-26",34.6483,34.8064,34.3699,34.6258,202300.0],["2012-04-27",34.6935,34.8741,34.3022,34.8741,290100.0],["2012-04-30",34.6935,35.2203,34.686,35.0622,230900.0],["2012-05-01",35.1225,35.6493,35.0773,35.0999,278000.0],["2012-05-02",34.9042,35.288,34.8214,35.0547,261600.0],["2012-05-03",34.9418,35.0171,34.099,34.3925,249600.0],["2012-05-04",34.0312,34.0613,33.5195,33.6399,189400.0],["2012-05-07",33.4593,33.956,33.2034,33.6474,378900.0],["2012-05-08",33.369,33.5044,32.9099,33.1206,562900.0],["2012-05-09",32.6691,32.9852,32.4358,32.6616,661800.0],["2012-05-10",32.9475,33.098,32.3981,32.6841,980000.0],["2012-05-11",32.7594,32.9927,32.4584,32.4809,436400.0],["2012-05-14",31.9918,32.0896,31.5778,31.6381,443400.0],["2012-05-15",31.5628,31.6531,31.2994,31.3897,181700.0],["2012-05-16",31.3596,31.766,31.0586,31.2091,171100.0],["2012-05-17",31.2241,31.2994,30.2458,30.2533,433200.0],["2012-05-18",30.6447,30.8328,30.1329,30.2458,204400.0],["2012-05-21",30.3436,30.7876,30.1856,30.735,134800.0],["2012-05-22",30.7801,31.0887,30.3662,30.5092,234900.0],["2012-05-23",30.1781,30.7726,29.5534,30.6371,317000.0],["2012-05-24",30.7952,30.8403,30.0878,30.4866,225200.0],["2012-05-25",30.4264,30.4866,30.1931,30.434,156000.0],["2012-05-29",30.735,31.4424,30.4716,31.1113,235600.0],["2012-05-30",30.4977,30.7618,30.1581,30.475,245400.0],["2012-05-31",30.4675,30.7694,29.992,30.3015,297100.0],["2012-06-01",29.9241,29.9392,29.2675,29.343,559700.0],["2012-06-04",29.26,29.4562,28.7996,29.0185,445100.0],["2012-06-05",28.8902,30.1807,28.8902,30.0524,442000.0],["2012-06-06",30.8222,31.6146,30.5732,31.4713,364100.0],["2012-06-07",32.1505,32.1505,31.592,31.5996,270800.0],["2012-06-08",31.4411,31.9014,31.0788,31.5467,457300.0],["2012-06-11",31.8637,32.0524,30.875,30.9052,232600.0],["2012-06-12",31.0335,31.4486,30.6637,31.0486,350300.0],["2012-06-13",30.7769,31.5769,30.7241,31.1316,360000.0],["2012-06-14",31.3731,32.0524,31.2222,31.826,409000.0],["2012-06-15",31.9543,32.5656,31.6222,32.4524,369700.0],["2012-06-18",32.0675,32.6637,31.9467,32.2411,232200.0],["2012-06-19",32.4524,32.5807,32.2712,32.5505,241500.0],["2012-06-20",32.558,32.8146,32.0826,32.3845,307600.0],["2012-06-21",32.2939,32.3165,30.06,30.0977,412600.0],["2012-06-22",30.4147,30.6184,29.8788,30.0901,339600.0],["2012-06-25",29.5467,29.8335,29.3203,29.5015,374700.0],["2012-06-26",29.5845,29.8335,29.4788,29.7128,429000.0],["2012-06-27",29.9467,30.3166,29.7807,30.1354,780100.0],["2012-06-28",30.0071,30.626,29.4411,30.5656,356400.0],["2012-06-29",31.6373,32.0826,31.4184,31.4863,428100.0],["2012-07-02",31.8109,32.1354,31.3354,32.1354,303700.0],["2012-07-03",32.1278,33.0109,32.0675,32.7316,211100.0],["2012-07-05",32.3241,32.5731,31.8411,31.8863,350100.0],["2012-07-06",31.6675,31.8109,31.3203,31.6826,193700.0],["2012-07-09",31.509,31.7128,31.1165,31.6222,274000.0],["2012-07-10",31.8712,31.9543,30.8222,31.0863,238400.0],["2012-07-11",31.1467,31.5165,30.9807,31.1618,318200.0],["2012-07-12",30.9052,31.3354,30.5656,31.1694,225400.0],["2012-07-13",31.2298,31.6524,31.1996,31.5165,116500.0],["2012-07-16",31.4562,31.7731,31.2826,31.6448,132100.0],["2012-07-17",31.8788,32.3467,31.7505,32.1203,322200.0],["2012-07-18",32.0977,32.3241,32.0675,32.1505,285000.0],["2012-07-19",32.392,32.8826,32.3694,32.7769,405800.0],["2012-07-20",32.4901,32.5882,32.2637,32.558,144600.0],["2012-07-23",31.8863,32.0071,31.2373,31.9165,224000.0],["2012-07-24",31.9845,31.9845,31.4486,31.5769,216700.0],["2012-07-25",31.743,31.7958,31.0109,31.5316,211600.0],["2012-07-26",32.0524,32.558,31.5014,31.9543,255000.0],["2012-07-27",32.3241,33.0033,31.909,32.8373,207300.0],["2012-07-30",32.9731,33.2976,32.7769,32.9354,188700.0],["2012-07-31",32.7693,32.9807,32.2561,32.3542,243400.0],["2012-08-01",32.6259,32.7995,32.1278,32.5731,291800.0],["2012-08-02",32.2562,32.2788,31.8939,32.0448,336700.0],["2012-08-03",32.709,33.3882,32.6863,32.8599,187800.0],["2012-08-06",33.0486,33.4259,32.7165,32.8448,58000.0],["2012-08-07",33.2524,33.675,33.2524,33.3354,269500.0],["2012-08-08",33.3505,33.9542,33.2524,33.7203,259600.0],["2012-08-09",33.6599,34.2561,33.6448,33.9693,156600.0],["2012-08-10",33.7731,34.1278,33.5693,34.075,147800.0],["2012-08-13",34.0297,34.5278,33.9543,34.3995,273900.0],["2012-08-14",34.5882,34.958,34.392,34.6863,209400.0],["2012-08-15",34.7467,35.0863,34.641,34.7618,172300.0],["2012-08-16",34.9731,35.2297,34.641,35.1089,258200.0],["2012-08-17",35.0938,35.3655,35.0033,35.2674,141700.0],["2012-08-20",35.2372,35.6901,35.2221,35.4637,185600.0],["2012-08-21",35.5165,35.9919,35.4184,35.441,169800.0],["2012-08-22",35.1693,35.2825,34.8448,35.192,135600.0],["2012-08-23",35.0486,35.1165,34.6259,34.9957,169900.0],["2012-08-24",35.0108,35.5919,34.9655,35.3655,178900.0],["2012-08-27",35.4033,35.5391,35.124,35.2599,114300.0],["2012-08-28",35.3806,35.6221,35.0863,35.1542,129500.0],["2012-08-29",35.2448,35.2674,34.6486,34.7995,91300.0],["2012-08-30",34.6338,34.8003,34.4068,34.5506,123300.0],["2012-08-31",34.7927,35.0348,34.5581,34.5657,203900.0],["2012-09-04",34.4446,34.77,34.4219,34.6111,177900.0],["2012-09-05",34.49,35.4132,34.4824,35.3526,234300.0],["2012-09-06",34.4522,36.4347,34.4522,35.7159,404300.0],["2012-09-07",35.9807,36.412,35.9807,36.2834,157000.0],["2012-09-10",36.2607,36.8131,36.2607,36.4196,147300.0],["2012-09-11",36.5861,37.0628,36.4877,36.5255,150600.0],["2012-09-12",36.6617,36.7147,36.132,36.3969,120700.0],["2012-09-13",36.4347,37.1914,36.132,36.9493,142900.0],["2012-09-14",37.3049,37.8346,36.8131,36.9266,313200.0],["2012-09-17",37.0779,37.3806,36.3515,36.4726,143900.0],["2012-09-18",36.3818,36.5255,35.9958,36.3137,164700.0],["2012-09-19",36.3742,36.3742,35.7764,35.8445,154100.0],["2012-09-20",35.277,36.0715,35.2467,35.8445,223900.0],["2012-09-21",36.1094,36.5255,35.6024,35.6629,159800.0],["2012-09-24",35.2391,35.7461,35.1408,35.678,179000.0],["2012-09-25",35.8748,36.0866,35.2467,35.4737,286900.0],["2012-09-26",35.2391,35.5721,34.7624,34.7624,568100.0],["2012-09-27",35.0575,35.3526,34.7019,35.1105,196600.0],["2012-09-28",34.8608,34.9592,34.3311,34.8305,277400.0],["2012-10-01",34.9062,35.3451,34.8608,35.0954,264400.0],["2012-10-02",35.2694,35.2997,34.823,35.1408,333200.0],["2012-10-03",34.9516,35.1256,34.5733,34.7322,86700.0],["2012-10-04",34.997,35.0348,34.369,34.6489,262500.0],["2012-10-05",34.8911,35.0576,34.717,34.8684,157500.0],["2012-10-08",34.9516,35.05,34.5354,35.0273,56500.0],["2012-10-09",34.9213,35.1408,34.3765,34.7851,156900.0],["2012-10-10",34.7397,34.9819,34.4295,34.6035,222100.0],["2012-10-11",34.9138,35.0273,34.4749,34.6641,100900.0],["2012-10-12",34.5657,34.7473,34.3084,34.4673,68300.0],["2012-10-15",34.5203,34.6338,34.2403,34.5581,112200.0],["2012-10-16",34.543,34.9667,34.437,34.944,105000.0],["2012-10-17",35.2089,35.5797,34.9743,35.4888,156300.0],["2012-10-18",35.3527,35.3981,34.8684,35.05,120900.0],["2012-10-19",34.8154,34.944,34.1419,34.4673,118900.0],["2012-10-22",34.3236,34.4673,34.0738,34.4371,130300.0],["2012-10-23",34.0436,34.0436,33.2112,33.7939,228200.0],["2012-10-24",33.8393,33.8393,33.1053,33.2793,264100.0],["2012-10-25",33.3928,33.7258,33.3247,33.4382,170300.0],["2012-10-26",33.3701,33.8241,33.355,33.4307,178300.0],["2012-10-31",33.4609,34.089,32.6134,33.2188,274300.0],["2012-11-01",33.5215,34.6565,33.4382,34.596,346300.0],["2012-11-02",34.6489,34.7851,34.3614,34.4446,421400.0],["2012-11-05",33.9603,34.7095,33.9603,34.4522,147500.0],["2012-11-06",34.7851,35.1862,34.7246,35.0121,280900.0],["2012-11-07",34.5581,34.8381,34.3917,34.5884,160500.0],["2012-11-08",34.5506,34.8911,34.1495,34.2706,146600.0],["2012-11-09",34.0965,34.3008,33.9149,34.0133,166800.0],["2012-11-12",34.0965,34.3614,34.089,34.2252,125400.0],["2012-11-13",33.9301,34.3084,33.7333,33.9074,154700.0],["2012-11-14",33.8014,33.8468,32.6891,32.7496,346400.0],["2012-11-15",32.9161,33.1507,32.3486,32.8707,251000.0],["2012-11-16",32.9388,33.2793,32.5907,32.848,285000.0],["2012-11-19",33.3398,33.529,33.0977,33.249,120700.0],["2012-11-20",33.2566,33.2718,32.8404,33.022,135800.0],["2012-11-21",33.0069,33.1809,32.7269,32.795,156600.0],["2012-11-23",33.0523,33.1961,32.9237,33.1507,66000.0],["2012-11-26",33.1053,33.1734,32.7042,32.8329,317500.0],["2012-11-27",32.9766,33.0372,32.2048,32.3259,214600.0],["2012-11-28",31.9551,32.9237,31.9551,32.7723,382600.0],["2012-11-29",33.0918,33.3119,32.9097,33.0387,208200.0],["2012-11-30",32.978,33.0311,32.2799,32.3861,297700.0],["2012-12-03",32.462,32.7959,32.4165,32.6441,291700.0],["2012-12-04",32.6972,32.6972,32.3102,32.3102,261100.0],["2012-12-05",32.4392,32.9021,32.3557,32.8186,295200.0],["2012-12-06",32.849,33.4257,32.7427,33.3194,398100.0],["2012-12-07",33.5471,33.5699,32.7352,32.7731,211400.0],["2012-12-10",33.0387,33.0614,32.3254,32.5834,186100.0],["2012-12-11",32.682,32.8642,32.5758,32.6365,105500.0],["2012-12-12",32.8565,32.94,32.5606,32.6137,172600.0],["2012-12-13",32.5682,32.5682,31.9156,32.1357,193800.0],["2012-12-14",31.9991,32.6972,31.9915,32.6593,407600.0],["2012-12-17",32.7503,32.8034,32.4316,32.6137,143900.0],["2012-12-18",32.4696,32.9552,32.4696,32.7124,175100.0],["2012-12-19",32.7352,32.9856,32.6669,32.9097,166600.0],["2012-12-20",32.9932,33.1146,32.7124,33.0918,154900.0],["2012-12-21",32.849,33.0387,32.7807,32.8565,192900.0],["2012-12-24",32.7731,33.0311,32.6137,32.6593,62400.0],["2012-12-26",32.6896,32.7807,32.3709,32.3709,42900.0],["2012-12-27",32.6669,32.7048,32.2571,32.5151,144800.0],["2012-12-28",32.3406,32.5758,32.2116,32.2647,331900.0],["2012-12-31",32.1736,32.9021,32.0598,32.6289,210700.0],["2013-01-02",33.2436,33.4181,32.6213,32.72,286400.0],["2013-01-03",32.7427,32.849,32.3254,32.591,190300.0],["2013-01-04",32.6289,33.2284,32.5606,33.0842,160700.0],["2013-01-07",33.4181,33.4181,33.0463,33.236,317800.0],["2013-01-08",33.1146,33.365,32.8034,33.3346,169300.0],["2013-01-09",33.2739,33.5243,33.0614,33.2208,123900.0],["2013-01-10",33.4181,33.5623,33.3346,33.5091,82200.0],["2013-01-11",33.5926,33.9265,33.2891,33.7671,149800.0],["2013-01-14",33.6837,33.9265,33.5395,33.7975,116900.0],["2013-01-15",33.7292,33.8734,33.6229,33.8734,100200.0],["2013-01-16",33.6988,33.9189,33.6381,33.7064,97200.0],["2013-01-17",33.8354,33.843,33.3953,33.4181,174600.0],["2013-01-18",33.3194,33.4333,33.2132,33.3953,140900.0],["2013-01-22",33.9189,34.2679,33.494,33.6154,174900.0],["2013-01-23",33.623,33.7216,33.2511,33.5926,366900.0],["2013-01-24",33.5622,33.9341,33.5091,33.8051,170800.0],["2013-01-25",33.6912,34.1693,33.6761,34.0175,219100.0],["2013-01-28",33.9113,33.9644,33.6078,33.8354,120400.0],["2013-01-29",33.9189,34.0479,33.2967,33.3422,540000.0],["2013-01-30",33.3346,33.5547,33.1525,33.2739,413400.0],["2013-01-31",33.2511,33.4864,33.0083,33.3498,705500.0],["2013-02-01",32.9476,33.6457,32.8793,33.4408,576000.0],["2013-02-04",33.1297,33.4712,32.9931,33.1525,263200.0],["2013-02-05",33.2967,33.5243,33.2891,33.4333,232200.0],["2013-02-06",33.3574,33.6837,33.3498,33.4788,246100.0],["2013-02-07",33.6685,33.6685,32.7124,32.8945,233700.0],["2013-02-08",32.8186,32.8262,32.5379,32.5986,413100.0],["2013-02-11",32.4013,32.4316,31.9839,32.166,307600.0],["2013-02-12",32.2647,32.424,32.0902,32.295,239500.0],["2013-02-13",32.3026,32.3861,31.9764,32.3406,290700.0],["2013-02-14",32.166,32.1812,31.8246,31.9384,145500.0],["2013-02-15",31.6728,32.0067,31.6728,31.9612,240500.0],["2013-02-19",31.9384,32.075,31.8853,32.0674,159200.0],["2013-02-20",32.0219,32.0598,31.7639,31.9232,433300.0],["2013-02-21",31.817,31.8853,31.2858,31.6728,237000.0],["2013-02-22",31.6804,31.9004,31.3313,31.9004,136000.0],["2013-02-25",31.8701,31.946,31.2934,31.3086,266100.0],["2013-02-26",31.3845,31.65,30.9823,31.3769,238700.0],["2013-02-27",31.2175,31.688,31.0658,31.6425,237000.0],["2013-02-28",31.625,31.7924,31.4043,31.6097,408800.0],["2013-03-01",31.5032,32.0587,31.488,31.8913,903400.0],["2013-03-04",31.8228,31.9141,31.7467,31.9141,520600.0],["2013-03-05",32.15,32.5685,32.0739,32.1576,290400.0],["2013-03-06",32.2109,32.3402,31.9826,32.0206,129200.0],["2013-03-07",32.2185,32.3707,32.1652,32.2565,191300.0],["2013-03-08",32.5,32.5,32.1957,32.3098,170000.0],["2013-03-11",32.2718,32.4163,32.1804,32.287,116400.0],["2013-03-12",32.3631,32.5,32.1728,32.2261,126700.0],["2013-03-13",32.2566,32.3098,31.2978,31.2978,161000.0],["2013-03-14",31.3586,31.7391,31.2749,31.663,277600.0],["2013-03-15",31.7391,32.4924,31.7163,32.4924,463800.0],["2013-03-18",32.0663,32.5761,32.0511,32.2794,212400.0],["2013-03-19",32.2109,32.4544,31.9065,32.0511,216600.0],["2013-03-20",32.3402,32.3555,32.0207,32.1044,185100.0],["2013-03-21",32.2033,32.2033,31.6021,31.6478,235600.0],["2013-03-22",31.6782,31.9902,31.6706,31.6782,178200.0],["2013-03-25",31.9445,31.9598,31.4119,31.4652,155300.0],["2013-03-26",31.6402,31.6402,31.2977,31.3206,269400.0],["2013-03-27",31.214,31.4652,30.9553,31.1912,418900.0],["2013-03-28",31.2369,31.3967,31.0923,31.0923,255800.0],["2013-04-01",31.1912,31.313,30.9782,31.0086,209100.0],["2013-04-02",31.039,31.0999,30.9553,31.0238,400200.0],["2013-04-03",31.0238,31.1151,30.339,30.4988,271600.0],["2013-04-04",30.4151,30.5901,30.2096,30.2705,320800.0],["2013-04-05",29.7682,30.0878,29.4182,30.0574,514000.0],["2013-04-08",30.0574,30.2248,29.9585,30.0726,165700.0],["2013-04-09",30.1563,30.4303,30.0346,30.2857,151100.0],["2013-04-10",30.3542,30.6433,30.2781,30.4683,388900.0],["2013-04-11",30.4531,30.4911,30.24,30.3542,193500.0],["2013-04-12",30.1563,30.339,30.027,30.0802,232200.0],["2013-04-15",29.8976,29.8976,29.1138,29.1214,505700.0],["2013-04-16",29.3726,29.6998,28.9769,29.5247,430900.0],["2013-04-17",29.2812,29.2812,28.6268,28.7638,216500.0],["2013-04-18",29.1062,29.4486,28.7181,29.2204,273300.0],["2013-04-19",29.2356,29.4867,28.7866,28.8095,323300.0],["2013-04-22",28.8627,28.8779,28.5812,28.8399,345200.0],["2013-04-23",28.8475,29.0606,28.6116,29.0377,168800.0],["2013-04-24",29.0453,29.8139,29.0453,29.7682,319800.0],["2013-04-25",29.8291,30.4607,29.7378,30.1868,293800.0],["2013-04-26",29.9585,30.1107,29.7378,29.9204,258600.0],["2013-04-29",30.1716,30.4988,29.928,30.1259,304900.0],["2013-04-30",30.0802,30.3618,29.5247,30.339,521300.0],["2013-05-01",30.0878,30.2552,29.8215,29.8748,204400.0],["2013-05-02",29.9737,30.2553,29.6313,30.0117,189800.0],["2013-05-03",30.2248,30.5368,30.0194,30.202,355700.0],["2013-05-06",30.1792,30.3694,29.9889,30.1792,524400.0],["2013-05-07",30.2553,30.5216,29.9204,30.0041,315200.0],["2013-05-08",30.027,30.6814,29.9585,30.2172,398700.0],["2013-05-09",30.2705,30.3237,29.7606,29.8596,282100.0],["2013-05-10",29.6161,29.6998,29.3269,29.6693,250300.0],["2013-05-13",29.7454,29.753,29.4563,29.5171,121300.0],["2013-05-14",29.4486,29.6769,29.3497,29.6389,209700.0],["2013-05-15",29.4867,29.6922,29.3726,29.5932,249100.0],["2013-05-16",29.578,29.8367,29.5247,29.6237,194000.0],["2013-05-17",29.2128,29.715,29.2128,29.6161,506800.0],["2013-05-20",29.6161,30.0878,29.5171,30.0574,163500.0],["2013-05-21",30.0117,30.3313,29.8748,30.24,146500.0],["2013-05-22",30.202,30.5977,29.6541,29.7454,235400.0],["2013-05-23",29.5247,29.6693,29.2965,29.6693,219800.0],["2013-05-24",29.4639,29.6465,29.4106,29.5324,208100.0],["2013-05-28",29.6541,30.1259,29.6389,29.8672,255000.0],["2013-05-29",29.715,30.2324,29.578,30.0878,142500.0],["2013-05-30",30.0848,30.2603,29.8864,30.1916,160000.0],["2013-05-31",30.0314,30.1611,29.7185,29.7185,288600.0],["2013-06-03",29.7337,29.9932,29.5048,29.9932,188200.0],["2013-06-04",29.6956,30.0237,29.665,29.7566,165800.0],["2013-06-05",29.8253,30.0008,29.1079,29.1613,267600.0],["2013-06-06",29.1461,29.314,28.8484,29.2911,214400.0],["2013-06-07",29.5964,29.7719,29.2224,29.749,168100.0],["2013-06-10",29.6727,30.1687,29.4971,30.0695,187200.0],["2013-06-11",29.6956,29.8864,29.4666,29.5124,285000.0],["2013-06-12",29.6192,29.6498,29.024,29.0697,536300.0],["2013-06-13",29.1995,29.8253,29.1766,29.7108,206200.0],["2013-06-14",29.7108,29.8406,29.5506,29.6727,303700.0],["2013-06-17",29.8253,30.268,29.7719,30.1153,293500.0],["2013-06-18",30.0848,30.4664,30.0314,30.3214,185800.0],["2013-06-19",30.1458,30.4816,30.0848,30.2222,253300.0],["2013-06-20",29.7108,29.7566,29.024,29.1537,406200.0],["2013-06-21",29.1537,29.3063,28.8332,29.0545,406300.0],["2013-06-24",28.505,29.0011,28.3066,28.6805,273600.0],["2013-06-25",28.7492,29.1155,28.5279,28.9629,148500.0],["2013-06-26",29.0698,29.2224,28.734,28.94,141900.0],["2013-06-27",29.085,29.2453,29.0087,29.1308,154000.0],["2013-06-28",29.0087,29.4361,29.0087,29.1613,181300.0],["2013-07-01",29.2911,29.5277,29.2224,29.3292,61900.0],["2013-07-02",29.2987,29.9322,29.169,29.7795,354600.0],["2013-07-03",29.7871,29.9169,29.6879,29.8253,190400.0],["2013-07-05",29.7261,29.9627,29.5048,29.7871,190700.0],["2013-07-08",29.9322,30.2909,29.9093,30.1764,174800.0],["2013-07-09",30.3748,30.8861,30.3137,30.8251,192800.0],["2013-07-10",30.9319,31.1075,30.6648,31.0159,203900.0],["2013-07-11",31.3975,31.8249,31.3059,31.7028,409800.0],["2013-07-12",31.7867,32.0386,31.6341,32.0004,181000.0],["2013-07-15",31.9317,32.1301,31.8096,31.9088,229900.0],["2013-07-16",32.0004,32.1912,31.7791,32.0309,166900.0],["2013-07-17",32.1378,32.3362,31.8554,31.8554,201800.0],["2013-07-18",31.9317,32.6949,31.8859,32.6033,187700.0],["2013-07-19",32.6338,32.7636,32.3209,32.3743,140700.0],["2013-07-22",32.4507,32.5957,32.3514,32.4507,181700.0],["2013-07-23",32.6949,32.7102,32.4201,32.6109,151900.0],["2013-07-24",32.6186,32.6491,31.8783,32.0614,279200.0],["2013-07-25",32.008,32.298,31.7791,32.1607,320600.0],["2013-07-26",32.0996,32.3133,31.9317,32.1607,170300.0],["2013-07-29",32.0462,32.2904,31.9622,32.237,143500.0],["2013-07-30",32.2446,32.7941,32.1836,32.5651,253400.0],["2013-07-31",32.7178,33.0612,32.6186,32.7712,317800.0],["2013-08-01",33.6718,33.6718,31.2372,31.7104,431700.0],["2013-08-02",31.3441,31.7485,31.2448,31.5883,239400.0],["2013-08-05",31.6722,31.6722,30.9701,31.1304,162600.0],["2013-08-06",31.1303,31.3746,30.9319,31.1532,280600.0],["2013-08-07",30.8785,31.1532,30.6724,30.764,93800.0],["2013-08-08",30.8632,31.1838,30.8022,31.0998,140000.0],["2013-08-09",31.0311,31.1838,30.848,30.9243,165200.0],["2013-08-12",30.848,30.993,30.7106,30.9014,165400.0],["2013-08-13",30.8861,30.9701,30.6724,30.9472,95100.0],["2013-08-14",31.0159,31.0998,30.8709,30.9472,81700.0],["2013-08-15",30.9014,31.6188,30.7793,31.5043,332800.0],["2013-08-16",31.2372,31.9546,31.199,31.8935,183800.0],["2013-08-19",31.9241,32.0309,31.5577,31.5883,152800.0],["2013-08-20",31.4662,31.7638,31.3211,31.6569,116200.0],["2013-08-21",31.4891,31.6951,31.3822,31.428,159700.0],["2013-08-22",31.3822,31.5348,31.2753,31.3822,71600.0],["2013-08-23",31.3898,31.6188,31.2983,31.6188,88100.0],["2013-08-26",31.5196,31.6722,31.4814,31.6722,77700.0],["2013-08-27",31.5425,32.4354,31.5425,32.4354,391400.0],["2013-08-28",32.4278,32.7025,32.2522,32.6186,331600.0],["2013-08-29",32.443,32.6186,32.0462,32.1378,168700.0],["2013-08-30",32.2173,32.4316,31.9801,31.9801,283100.0],["2013-09-03",32.2709,32.577,32.2709,32.5541,256700.0],["2013-09-04",32.6,32.7148,32.4852,32.6,247800.0],["2013-09-05",32.5923,33.2045,32.577,33.128,205400.0],["2013-09-06",33.4418,33.6178,32.5847,32.6995,159400.0],["2013-09-09",32.6841,32.8372,32.5081,32.6,125100.0],["2013-09-10",32.5082,33.1663,32.3934,32.9673,239400.0],["2013-09-11",33.0132,33.0744,32.6612,33.0438,140300.0],["2013-09-12",32.8525,33.327,32.776,32.8602,88300.0],["2013-09-13",32.9137,33.1816,32.8755,33.0515,115100.0],["2013-09-16",33.3729,33.4265,32.8143,32.9597,90300.0],["2013-09-17",33.0209,33.2122,32.9367,33.2045,119800.0],["2013-09-18",33.1586,33.7555,33.0668,33.6943,193900.0],["2013-09-19",33.7479,33.8474,33.3958,33.4494,97500.0],["2013-09-20",33.5489,33.7173,33.105,33.1892,178600.0],["2013-09-23",33.2122,33.4265,33.0821,33.3423,98100.0],["2013-09-24",33.2504,33.5489,33.2504,33.3729,89700.0],["2013-09-25",33.4418,33.9621,33.2275,33.2734,149300.0],["2013-09-26",33.3193,33.8703,33.2275,33.8014,337600.0],["2013-09-27",33.656,34.1688,33.656,33.7555,154200.0],["2013-09-30",33.5642,34.0081,33.4112,33.6407,125600.0],["2013-10-01",33.4111,33.878,33.3423,33.3958,90800.0],["2013-10-02",33.2428,33.2428,32.9443,33.0515,130800.0],["2013-10-03",33.0132,33.128,32.6459,32.7836,65300.0],["2013-10-04",32.8678,33.0668,32.7836,32.9979,63600.0],["2013-10-07",32.6995,33.2504,32.6995,32.9137,123000.0],["2013-10-08",32.8678,32.8984,32.1025,32.3092,162100.0],["2013-10-09",32.3015,32.3321,31.7965,32.1179,168100.0],["2013-10-10",32.3474,32.952,32.3474,32.8678,124500.0],["2013-10-11",32.8984,33.4724,32.8678,33.3882,165500.0],["2013-10-14",33.0974,33.3882,33.0515,33.3117,27200.0],["2013-10-15",33.2887,33.656,33.1969,33.5565,152500.0],["2013-10-16",33.6484,34.0157,33.5489,33.9927,136200.0],["2013-10-17",34.054,34.207,33.7479,34.1611,88600.0],["2013-10-18",34.1228,34.5055,34.1228,34.3142,81300.0],["2013-10-21",34.3907,34.9493,34.3295,34.429,127400.0],["2013-10-22",34.5667,34.6968,34.1152,34.1994,95400.0],["2013-10-23",34.031,34.031,33.4494,33.6101,92700.0],["2013-10-24",33.503,33.6867,33.2658,33.503,195200.0],["2013-10-25",33.5106,33.6713,33.4035,33.6407,83200.0],["2013-10-28",33.679,33.679,33.3959,33.5872,106500.0],["2013-10-29",33.7096,33.7096,33.48,33.6178,54100.0],["2013-10-30",33.6637,33.6637,33.327,33.503,238300.0],["2013-10-31",33.2351,33.5718,33.1433,33.4035,542300.0],["2013-11-01",33.0744,33.4571,32.9061,33.0668,195700.0],["2013-11-04",33.1586,33.2275,32.8602,32.8678,364600.0],["2013-11-05",33.0668,33.1969,32.7913,33.0438,264800.0],["2013-11-06",33.2122,33.5106,33.0821,33.3193,149100.0],["2013-11-07",33.3729,33.3729,32.3015,32.4316,249900.0],["2013-11-08",32.3398,32.7989,32.2633,32.7224,294100.0],["2013-11-11",32.5923,32.8449,32.4699,32.6688,50300.0],["2013-11-12",32.5234,32.929,32.4928,32.7071,98700.0],["2013-11-13",32.5694,33.2351,32.5694,33.2045,96800.0],["2013-11-14",33.2198,33.7632,33.0132,33.6637,161700.0],["2013-11-15",33.6866,33.8703,33.3193,33.6943,148100.0],["2013-11-18",33.7555,34.2529,33.7402,34.0999,125600.0],["2013-11-19",34.0387,34.2759,33.9162,34.1152,92300.0],["2013-11-20",34.2376,34.3371,33.7938,34.0769,151800.0],["2013-11-21",33.8933,34.1764,33.8626,33.9392,202900.0],["2013-11-22",33.656,34.054,33.6025,33.6943,142800.0],["2013-11-25",33.7096,33.7096,33.105,33.2122,97800.0],["2013-11-26",33.105,33.2122,32.5847,32.7683,264700.0],["2013-11-27",32.4546,32.5541,32.0796,32.1332,167500.0],["2013-11-29",32.2506,33.1179,32.0741,33.0411,106200.0],["2013-12-02",32.4962,32.7111,32.4502,32.6651,189200.0],["2013-12-03",32.8416,32.8416,32.2122,32.5653,161600.0],["2013-12-04",32.4808,33.0411,32.2199,32.9644,152700.0],["2013-12-05",32.8646,33.7779,32.7571,33.7549,216700.0],["2013-12-06",33.8163,33.9238,33.3788,33.6705,228200.0],["2013-12-09",33.7089,33.8317,33.3788,33.5861,97500.0],["2013-12-10",33.5861,33.8086,33.4402,33.6628,118200.0],["2013-12-11",33.7165,33.7165,33.1716,33.1793,248700.0],["2013-12-12",33.0565,33.256,32.4578,32.6727,251300.0],["2013-12-13",32.7418,32.8876,32.4655,32.8186,117900.0],["2013-12-16",32.8876,33.5247,32.8876,33.0949,166700.0],["2013-12-17",33.1256,33.2637,32.7955,32.8569,123400.0],["2013-12-18",32.8032,33.4556,32.619,33.3865,219000.0],["2013-12-19",33.3251,33.9084,33.3251,33.7242,147800.0],["2013-12-20",33.5323,34.0773,33.3865,33.3865,296600.0],["2013-12-23",33.6168,33.9852,33.54,33.7396,199400.0],["2013-12-24",33.5937,33.9468,33.5937,33.7702,75300.0],["2013-12-26",33.8624,33.9084,33.7089,33.7089,36100.0],["2013-12-27",33.7319,34.0082,33.6551,33.7702,107000.0],["2013-12-30",33.7703,33.9928,33.6628,33.847,200600.0],["2013-12-31",34.0389,34.1847,33.8854,33.9468,158200.0],["2014-01-02",34.0389,34.1463,33.4249,33.4632,263200.0],["2014-01-03",33.4786,33.7089,33.3558,33.494,235400.0],["2014-01-06",33.494,33.494,32.8493,33.1102,260000.0],["2014-01-07",33.1179,33.4786,33.1179,33.2253,147100.0],["2014-01-08",33.2177,33.2177,32.5423,32.6497,229200.0],["2014-01-09",32.6037,32.7418,32.4425,32.5653,123000.0],["2014-01-10",32.4502,32.6881,32.4502,32.5423,130300.0],["2014-01-13",32.4655,32.5269,31.9052,32.0664,208700.0],["2014-01-14",31.9589,31.9973,31.5905,31.8054,321800.0],["2014-01-15",31.9052,32.1278,31.7594,32.005,360900.0],["2014-01-16",31.982,32.358,31.8131,32.2429,429500.0],["2014-01-17",32.2659,32.4271,32.1355,32.1355,436400.0],["2014-01-21",32.4425,32.4962,32.1662,32.4578,198700.0],["2014-01-22",32.619,32.6497,32.2583,32.289,244600.0],["2014-01-23",32.0817,32.2813,31.8131,32.0971,226400.0],["2014-01-24",32.005,32.051,31.6443,31.6673,193800.0],["2014-01-27",31.8899,31.8899,31.5598,31.5829,225800.0],["2014-01-28",31.4908,31.6136,31.3449,31.5061,198200.0],["2014-01-29",31.4294,31.744,31.2759,31.4601,230900.0],["2014-01-30",31.9282,31.9513,30.8921,31.2835,233200.0],["2014-01-31",30.9305,31.5752,30.8537,31.3373,251200.0],["2014-02-03",31.8822,32.0741,31.3066,31.4447,458900.0],["2014-02-04",31.6596,31.8208,31.2759,31.4294,411400.0],["2014-02-05",31.3526,31.7133,31.1991,31.3296,399000.0],["2014-02-06",31.2989,32.1124,31.2989,31.9589,250200.0],["2014-02-07",32.1739,32.3274,31.8592,31.8822,204000.0],["2014-02-10",31.9589,32.1662,31.7133,31.8208,227100.0],["2014-02-11",31.9436,32.3504,31.7978,32.0203,201000.0],["2014-02-12",32.3197,32.7495,32.2353,32.7188,231300.0],["2014-02-13",32.6804,33.0949,32.642,33.0642,184600.0],["2014-02-14",33.0795,33.4402,32.9414,33.3098,202200.0],["2014-02-18",33.5247,33.6091,33.233,33.5016,179100.0],["2014-02-19",33.3558,33.824,33.3174,33.5477,152200.0],["2014-02-20",33.4556,33.7549,33.4172,33.6628,136400.0],["2014-02-21",33.494,33.824,33.3865,33.5554,79400.0],["2014-02-24",33.7933,34.3843,33.6858,34.0542,479200.0],["2014-02-25",34.108,34.108,33.6091,33.6628,193500.0],["2014-02-26",33.7549,33.9007,33.4863,33.6551,144300.0],["2014-02-27",33.6628,33.8393,33.5477,33.8086,320800.0],["2014-02-28",33.9545,34.7143,33.9545,34.5147,313300.0],["2014-03-03",34.4278,34.7894,34.397,34.7356,319600.0],["2014-03-04",34.8125,34.9818,34.6048,34.8972,340300.0],["2014-03-05",34.8048,35.4743,34.7741,35.4435,277000.0],["2014-03-06",35.6359,35.9514,35.305,35.7821,303300.0],["2014-03-07",35.7206,35.7821,34.9588,35.1588,295500.0],["2014-03-10",35.2358,35.5205,35.0588,35.4281,233100.0],["2014-03-11",35.4435,35.5821,35.1357,35.1357,396400.0],["2014-03-12",34.9203,35.382,34.7202,35.3589,348200.0],["2014-03-13",35.4205,35.6898,35.2358,35.3435,425500.0],["2014-03-14",35.2742,35.4435,35.1434,35.3589,449100.0],["2014-03-17",35.6513,36.1746,35.3435,35.5897,266900.0],["2014-03-18",35.3897,35.6898,35.1896,35.205,235600.0],["2014-03-19",35.0588,35.1357,34.5586,34.7125,304500.0],["2014-03-20",34.6586,34.9972,34.474,34.8972,316200.0],["2014-03-21",35.128,35.3666,34.8972,34.9126,338600.0],["2014-03-24",35.0126,35.2204,34.8126,35.1665,137800.0],["2014-03-25",35.2666,35.3897,35.1434,35.2973,212100.0],["2014-03-26",35.4282,35.4974,35.1281,35.3435,223800.0],["2014-03-27",35.1819,35.5744,35.1588,35.4897,166600.0],["2014-03-28",35.5128,36.0669,35.4897,35.8206,128300.0],["2014-03-31",35.8976,36.2285,35.8129,35.8206,257300.0],["2014-04-01",35.8206,36.213,35.8052,36.1746,218400.0],["2014-04-02",35.9129,36.0361,35.5359,36.0361,297600.0],["2014-04-03",36.0437,36.0437,35.7513,36.0284,201100.0],["2014-04-04",36.1669,36.2592,35.836,35.9976,147300.0],["2014-04-07",35.9899,35.9899,35.4051,35.482,126000.0],["2014-04-08",35.5282,36.2284,35.4897,36.1977,299400.0],["2014-04-09",36.2361,36.744,35.9668,36.6901,184000.0],["2014-04-10",36.6517,36.6594,36.2592,36.3669,190800.0],["2014-04-11",36.1976,36.4439,35.8898,36.2207,144100.0],["2014-04-14",36.4978,36.4978,36.0591,36.3746,104300.0],["2014-04-15",36.3208,36.5285,36.1361,36.4285,204800.0],["2014-04-16",36.5516,36.567,36.2592,36.29,286500.0],["2014-04-17",36.2053,36.4593,36.1976,36.3516,182300.0],["2014-04-21",36.2438,36.6286,36.1746,36.5824,397900.0],["2014-04-22",36.7209,36.7209,36.3516,36.3593,225500.0],["2014-04-23",36.3977,36.7979,36.3823,36.6824,232000.0],["2014-04-24",36.7055,37.1057,36.6286,37.0672,481000.0],["2014-04-25",36.9979,37.0672,36.6901,36.921,234100.0],["2014-04-28",37.0518,37.0518,36.6132,36.8056,363400.0],["2014-04-29",37.0133,38.006,37.0133,37.5212,191500.0],["2014-04-30",37.5597,37.9521,37.3211,37.552,269700.0],["2014-05-01",37.2904,37.6828,36.8287,37.6674,258200.0],["2014-05-02",37.3057,37.6674,37.0903,37.4597,233100.0],["2014-05-05",37.375,37.6828,36.8287,37.6367,227400.0],["2014-05-06",37.7828,38.1522,37.6597,38.0522,318700.0],["2014-05-07",38.0368,38.1599,37.7828,37.9521,294900.0],["2014-05-08",38.0368,38.0522,37.4212,37.4366,126000.0],["2014-05-09",37.2673,37.298,37.0287,37.2211,147100.0],["2014-05-12",37.3904,37.5982,37.3134,37.5982,123800.0],["2014-05-13",37.5751,37.6674,37.2904,37.5751,154200.0],["2014-05-14",37.6828,37.9675,37.5597,37.7905,99300.0],["2014-05-15",37.6905,37.829,37.2827,37.5443,121600.0],["2014-05-16",37.652,37.7444,37.4596,37.5443,154300.0],["2014-05-19",37.5366,37.6828,37.452,37.452,71800.0],["2014-05-20",37.2904,37.7136,37.275,37.5058,167500.0],["2014-05-21",37.4827,37.8829,37.4443,37.8675,140800.0],["2014-05-22",37.8752,38.3677,37.7828,38.1368,124700.0],["2014-05-23",38.1445,38.2984,37.9906,38.1522,88000.0],["2014-05-27",38.3446,38.4446,37.8444,38.3754,208600.0],["2014-05-28",38.4215,38.4446,37.9444,38.2676,207100.0],["2014-05-29",38.4138,38.537,37.8213,38.0445,240700.0],["2014-05-30",37.9521,38.0445,37.652,37.8829,160900.0],["2014-06-02",37.798,38.23,37.7903,37.9909,105600.0],["2014-06-03",37.8752,38.23,37.6283,38.1837,160000.0],["2014-06-04",38.176,38.2763,37.7517,38.2146,100800.0],["2014-06-05",38.2609,38.3534,37.906,37.906,133100.0],["2014-06-06",37.9292,38.23,37.7749,38.0989,196600.0],["2014-06-09",38.1529,38.4923,38.1374,38.446,233700.0],["2014-06-10",38.3997,38.4614,38.1529,38.4228,112400.0],["2014-06-11",38.4537,39.1017,38.446,39.04,276400.0],["2014-06-12",39.1865,39.5028,39.1711,39.3485,188500.0],["2014-06-13",39.3717,39.6494,39.3099,39.6262,100600.0],["2014-06-16",39.5722,40.0273,39.4951,39.9039,140500.0],["2014-06-17",39.8576,39.9039,39.5722,39.8036,117300.0],["2014-06-18",39.8808,40.1122,39.7728,40.1045,186400.0],["2014-06-19",40.197,40.2973,40.0659,40.251,94000.0],["2014-06-20",40.7293,40.7447,40.521,40.6213,218500.0],["2014-06-23",40.791,40.9607,40.3745,40.9144,117100.0],["2014-06-24",40.9144,40.9144,39.8114,39.8576,153300.0],["2014-06-25",39.9271,40.3205,39.8576,39.9811,173200.0],["2014-06-26",39.9502,40.5982,39.8962,40.4593,130400.0],["2014-06-27",40.5827,40.8219,40.143,40.8219,134400.0],["2014-06-30",40.7139,40.737,40.2742,40.5982,128000.0],["2014-07-01",40.8913,41.1227,40.6445,41.0841,94500.0],["2014-07-02",40.8836,41.5315,40.5596,41.5238,219400.0],["2014-07-03",41.6164,41.6935,41.4004,41.6704,73400.0],["2014-07-07",41.4235,41.4698,40.7602,41.1458,157600.0],["2014-07-08",41.0147,41.6241,40.845,41.4544,212500.0],["2014-07-09",41.3541,41.7244,41.1536,41.655,131100.0],["2014-07-10",41.223,41.4621,40.9916,41.3618,226600.0],["2014-07-11",41.2307,41.2307,40.5827,40.6522,181300.0],["2014-07-14",40.8064,41.061,40.6984,41.0456,629900.0],["2014-07-15",40.9144,40.9607,40.3745,40.5982,189200.0],["2014-07-16",40.737,41.1613,40.737,41.1073,174700.0],["2014-07-17",41.0919,41.331,40.6984,40.845,114200.0],["2014-07-18",40.8604,41.4775,40.8064,41.331,117100.0],["2014-07-21",41.223,41.223,40.7525,40.9607,127600.0],["2014-07-22",40.791,41.223,40.6213,41.169,235200.0],["2014-07-23",41.1459,41.5161,40.9607,41.4544,106900.0],["2014-07-24",41.4698,41.547,41.0224,41.5007,80500.0],["2014-07-25",41.4004,41.4004,40.8913,40.9376,79600.0],["2014-07-28",40.9916,40.9916,40.4902,40.6907,206900.0],["2014-07-29",40.6059,40.8527,40.1662,40.1971,147200.0],["2014-07-30",40.089,40.467,39.7882,39.9502,198400.0],["2014-07-31",39.8268,39.8268,39.1325,39.6031,343400.0],["2014-08-01",39.3562,39.5568,38.7545,38.8934,210400.0],["2014-08-04",39.0862,39.3871,38.8934,39.2251,105000.0],["2014-08-05",38.9397,39.3485,38.1374,38.4228,291000.0],["2014-08-06",38.2917,38.6697,37.9292,38.2686,290100.0],["2014-08-07",38.1374,38.3843,37.4818,37.852,212200.0],["2014-08-08",37.798,38.284,37.7055,38.1143,201300.0],["2014-08-11",38.3688,38.3843,37.8366,38.0989,287300.0],["2014-08-12",38.0603,38.2454,37.7826,38.1992,238300.0],["2014-08-13",38.3071,38.3688,37.96,38.1143,111400.0],["2014-08-14",38.3071,38.338,38.0217,38.284,163900.0],["2014-08-15",38.5617,38.6157,37.9523,38.5771,208200.0],["2014-08-18",38.7237,38.8703,38.4229,38.8471,137000.0],["2014-08-19",38.8317,39.3794,38.5926,39.2714,196100.0],["2014-08-20",39.3099,39.5337,39.0322,39.5259,154100.0],["2014-08-21",39.6648,40.0196,39.4874,39.9965,201800.0],["2014-08-22",40.0505,40.0968,39.5105,40.0196,158900.0],["2014-08-25",39.9888,40.3282,39.8731,40.2588,87600.0],["2014-08-26",40.467,40.5982,40.2819,40.5133,84300.0],["2014-08-27",40.7524,40.8836,40.3513,40.7293,139300.0],["2014-08-28",40.6213,40.9761,40.5056,40.8219,120400.0],["2014-08-29",40.9839,41.115,40.6676,41.0764,121600.0],["2014-09-02",40.9295,41.061,40.1332,40.1332,204600.0],["2014-09-03",40.2646,40.6589,40.2028,40.4811,75200.0],["2014-09-04",40.6976,40.6976,40.025,40.1409,151000.0],["2014-09-05",40.1487,40.3574,40.0172,40.3574,120800.0],["2014-09-08",40.1951,40.2492,39.1745,39.3755,127700.0],["2014-09-09",39.3446,39.5379,39.1204,39.4219,137700.0],["2014-09-10",39.4606,39.7312,39.2441,39.708,192300.0],["2014-09-11",39.3523,39.7157,39.0663,39.1513,140200.0],["2014-09-12",39.0508,39.1436,38.7261,38.9426,100800.0],["2014-09-15",38.8962,39.074,38.5792,39.0663,155200.0],["2014-09-16",39.2364,40.3265,39.2055,39.7389,169700.0],["2014-09-17",39.7544,39.7544,39.1436,39.2132,149400.0],["2014-09-18",39.4451,39.5147,39.2132,39.3678,97700.0],["2014-09-19",39.4065,39.4374,38.1617,38.5019,249000.0],["2014-09-22",38.2468,38.4632,37.3345,37.3422,185900.0],["2014-09-23",37.319,37.7829,37.203,37.4272,199200.0],["2014-09-24",37.2804,37.4968,36.7624,37.2494,194600.0],["2014-09-25",36.9866,37.0098,36.283,36.3449,184500.0],["2014-09-26",36.4222,37.0098,36.2676,36.9247,118400.0],["2014-09-29",36.6541,37.2649,36.3062,37.1103,346800.0],["2014-09-30",36.9247,36.9866,36.2212,36.5072,234400.0],["2014-10-01",36.4144,36.6928,35.8887,36.1129,245000.0],["2014-10-02",36.0124,36.3371,35.5176,36.1516,362300.0],["2014-10-03",36.1207,36.1284,35.6645,35.9042,361200.0],["2014-10-06",36.0975,36.5613,36.0975,36.3681,168000.0],["2014-10-07",36.1052,36.3062,35.6877,35.7496,178200.0],["2014-10-08",35.6336,35.8346,34.8605,35.7496,220600.0],["2014-10-09",35.5949,35.5949,34.5667,34.6517,172800.0],["2014-10-10",34.4043,34.7368,33.5384,34.3425,250200.0],["2014-10-13",34.7368,35.0306,33.8245,33.8477,107600.0],["2014-10-14",34.0177,34.9996,33.7626,33.809,335500.0],["2014-10-15",33.4379,34.443,33.0513,34.3889,498200.0],["2014-10-16",33.6853,35.5331,33.5384,35.2548,352700.0],["2014-10-17",35.7264,35.9042,35.1388,35.2779,253000.0],["2014-10-20",35.2857,35.5176,34.7522,35.1852,153500.0],["2014-10-21",35.5717,36.198,35.4867,36.1284,220600.0],["2014-10-22",36.2985,36.2985,35.0537,35.0847,182300.0],["2014-10-23",35.6877,36.3062,35.3785,35.7264,183100.0],["2014-10-24",35.7418,35.8114,35.2857,35.4635,169500.0],["2014-10-27",34.961,35.2006,34.2961,35.1001,243900.0],["2014-10-28",35.2934,36.2675,35.2547,36.2134,155100.0],["2014-10-29",36.4608,36.716,35.5021,35.8733,183700.0],["2014-10-30",35.6258,35.7959,35.1001,35.7032,296700.0],["2014-10-31",35.8887,37.0175,35.4558,37.0175,356800.0],["2014-11-03",37.3886,37.6051,35.9506,36.082,400700.0],["2014-11-04",35.9196,35.9196,34.8605,34.8682,384000.0],["2014-11-05",35.1233,36.2753,34.961,35.9892,306900.0],["2014-11-06",35.9428,36.3371,35.2084,36.2521,169000.0],["2014-11-07",36.4763,37.033,36.4454,36.8242,148500.0],["2014-11-10",37.2958,37.7906,36.5613,36.7237,222100.0],["2014-11-11",36.3294,36.9943,36.082,36.6387,218500.0],["2014-11-12",36.484,37.3654,36.3758,36.9943,241500.0],["2014-11-13",36.9015,37.1335,36.3449,36.8087,192300.0],["2014-11-14",36.9402,37.319,36.7237,37.1103,115700.0],["2014-11-17",37.0407,37.435,36.9015,37.0948,152500.0],["2014-11-18",37.1412,37.3499,36.886,37.0793,92800.0],["2014-11-19",37.1334,37.1489,36.4763,36.801,222200.0],["2014-11-20",36.8319,37.5509,36.7856,37.5509,136700.0],["2014-11-21",38.1849,38.27,37.8757,38.1308,131000.0],["2014-11-24",38.1694,38.3086,37.5046,37.7133,130100.0],["2014-11-25",38.0612,38.0612,37.3731,37.8757,234400.0],["2014-11-26",37.7906,38.1153,37.6979,37.8293,247500.0],["2014-11-28",35.0769,35.0769,33.6312,33.693,375800.0],["2014-12-01",33.4713,34.6031,32.9752,34.5333,444500.0],["2014-12-02",34.5255,35.8976,34.4248,35.1534,347400.0],["2014-12-03",35.8355,36.5409,35.603,36.2154,284000.0],["2014-12-04",36.0371,36.3704,35.386,36.0449,319100.0],["2014-12-05",35.9983,35.9983,35.2154,35.4557,343400.0],["2014-12-08",34.7503,34.7503,33.0217,33.2853,366300.0],["2014-12-09",33.262,34.3008,33.1768,33.2775,332700.0],["2014-12-10",32.8202,32.8202,32.0838,32.4559,347500.0],["2014-12-11",32.2853,33.2775,32.014,32.1381,429900.0],["2014-12-12",31.673,32.5954,31.5644,31.797,296300.0],["2014-12-15",31.8823,31.9675,30.3397,30.9288,474600.0],["2014-12-16",30.6653,32.5412,30.6653,31.89,822000.0],["2014-12-17",31.8668,33.8279,31.5024,33.169,1562100.0],["2014-12-18",34.0372,34.386,32.5877,33.3706,606100.0],["2014-12-19",33.2775,34.5953,33.0682,34.293,1015100.0],["2014-12-22",34.014,34.1845,33.4171,33.9287,262100.0],["2014-12-23",34.2697,34.5023,33.9054,34.4248,180800.0],["2014-12-24",34.3395,34.4403,33.6961,34.1612,95100.0],["2014-12-26",34.231,34.5798,33.6574,33.9752,65200.0],["2014-12-29",34.2155,34.6883,33.7116,33.7116,203800.0],["2014-12-30",33.5023,34.0294,33.2233,33.6341,201500.0],["2014-12-31",33.7039,33.8434,32.8667,33.3551,204700.0],["2015-01-02",33.169,33.6031,32.859,33.0373,297500.0],["2015-01-05",32.5411,32.7117,31.0838,31.6342,544000.0],["2015-01-06",31.2466,31.7737,30.6575,30.9288,275200.0],["2015-01-07",31.1459,31.4404,30.7738,31.0141,210300.0],["2015-01-08",31.4714,31.6885,31.1769,31.6032,283900.0],["2015-01-09",31.4172,31.5644,30.9753,31.2466,149800.0],["2015-01-12",30.642,30.642,29.1925,29.394,444400.0],["2015-01-13",29.3552,29.8436,28.9444,29.0762,420000.0],["2015-01-14",28.7351,29.58,28.5878,29.3165,371000.0],["2015-01-15",29.611,29.8746,28.9754,28.9754,372100.0],["2015-01-16",29.1692,30.8746,29.1692,30.7195,474900.0],["2015-01-20",29.8436,29.8436,29.1149,29.2777,407200.0],["2015-01-21",29.7041,30.3397,29.3475,29.5258,275100.0],["2015-01-22",29.5878,29.6343,29.0684,29.4483,203100.0],["2015-01-23",29.5878,30.0374,29.1847,29.518,361500.0],["2015-01-26",29.7118,29.9831,29.1072,29.8436,359700.0],["2015-01-27",30.0994,30.549,29.8359,30.4792,321200.0],["2015-01-28",30.3397,30.394,28.8824,28.8902,594300.0],["2015-01-29",29.0994,29.4018,28.0607,28.3088,304800.0],["2015-01-30",28.0762,29.3475,27.7894,28.7661,395000.0],["2015-02-02",29.9134,30.8125,29.611,30.4017,684700.0],["2015-02-03",31.0373,31.7582,30.8591,31.6807,629500.0],["2015-02-04",31.2311,31.2311,29.9831,30.58,654700.0],["2015-02-05",31.0916,31.8823,31.0838,31.642,392300.0],["2015-02-06",31.8978,31.8978,31.1226,31.4637,246600.0],["2015-02-09",31.2311,31.6807,31.0296,31.3009,362100.0],["2015-02-10",31.3241,31.3319,30.2699,30.6575,265300.0],["2015-02-11",30.2932,30.9831,30.0916,30.425,294400.0],["2015-02-12",30.8435,31.5567,30.8435,31.5567,195400.0],["2015-02-13",31.9675,32.4559,31.6265,31.8435,230800.0],["2015-02-17",32.0063,32.0838,31.3474,31.8358,212000.0],["2015-02-18",31.2001,31.5799,31.0141,31.1226,272000.0],["2015-02-19",30.5102,30.9986,30.2312,30.797,358300.0],["2015-02-20",30.766,30.9288,29.9986,30.0064,307100.0],["2015-02-23",29.7583,30.5257,29.3397,30.2777,349900.0],["2015-02-24",30.4327,30.5722,30.1614,30.549,235100.0],["2015-02-25",30.549,30.7505,30.2312,30.5955,190800.0],["2015-02-26",30.2157,30.3785,29.9754,30.0064,245900.0],["2015-02-27",30.0994,30.3164,29.9444,29.9521,499500.0],["2015-03-02",29.8901,29.8901,29.4095,29.6886,270300.0],["2015-03-03",29.8083,30.4456,29.7461,30.2124,279300.0],["2015-03-04",29.9715,30.2358,29.6839,30.0104,208900.0],["2015-03-05",29.987,30.0181,29.4429,29.4429,308500.0],["2015-03-06",29.1243,29.4041,28.7356,28.9844,242200.0],["2015-03-09",28.9999,29.0465,28.4558,28.6579,310000.0],["2015-03-10",28.1838,28.5957,28.0749,28.2071,213700.0],["2015-03-11",28.3237,28.6501,28.0672,28.4869,158600.0],["2015-03-12",28.7512,28.8289,28.4558,28.6035,232000.0],["2015-03-13",28.1138,28.3392,27.7407,28.2615,275700.0],["2015-03-16",28.246,28.6501,27.9351,28.5413,270700.0],["2015-03-17",28.0516,29.0388,28.0516,28.8522,365700.0],["2015-03-18",28.6735,30.1347,28.3315,29.8549,302100.0],["2015-03-19",29.2175,29.2486,28.7823,28.9066,190800.0],["2015-03-20",29.6606,29.9715,29.4585,29.9326,309900.0],["2015-03-23",30.0026,31.0052,29.9171,30.9431,574400.0],["2015-03-24",31.0286,31.6348,30.8887,31.425,353500.0],["2015-03-25",31.8447,32.109,31.4094,31.4638,274900.0],["2015-03-26",32.0546,32.3111,31.4949,31.7437,243900.0],["2015-03-27",31.7126,31.938,31.0364,31.1607,286900.0],["2015-03-30",31.1996,31.7203,31.1996,31.4794,355000.0],["2015-03-31",30.9819,31.4172,30.9664,30.9975,365600.0],["2015-04-01",30.9819,31.5804,30.9819,31.3084,218900.0],["2015-04-02",31.2307,31.8836,31.2307,31.7437,189100.0],["2015-04-06",32.1012,32.5831,31.9147,32.2567,211200.0],["2015-04-07",32.2333,32.7386,32.0857,32.3499,214600.0],["2015-04-08",32.5676,32.7619,32.1401,32.2489,231500.0],["2015-04-09",32.5054,33.1194,32.5054,32.8396,269600.0],["2015-04-10",32.9873,33.135,32.7386,33.1116,167100.0],["2015-04-13",33.3215,33.5081,33.1117,33.3448,266800.0],["2015-04-14",33.9589,34.3786,33.8656,33.8889,513000.0],["2015-04-15",34.0366,34.876,33.9511,34.775,398700.0],["2015-04-16",34.8372,35.2258,34.2853,35.0393,307600.0],["2015-04-17",35.016,35.0704,34.3708,34.6351,287000.0],["2015-04-20",34.8683,35.2336,34.6118,34.9926,332900.0],["2015-04-21",35.1092,35.1092,34.2076,34.5496,139800.0],["2015-04-22",34.5107,34.8527,34.3164,34.7672,237300.0],["2015-04-23",34.9072,35.4435,34.7595,35.2647,190000.0],["2015-04-24",35.1248,35.3035,34.5651,34.6429,228900.0],["2015-04-27",34.7361,35.0626,34.5651,34.8683,230100.0],["2015-04-28",34.7128,34.9382,34.4175,34.7051,257200.0],["2015-04-29",34.6584,34.8838,34.4175,34.7439,322200.0],["2015-04-30",34.7439,34.7439,34.0832,34.3009,273100.0],["2015-05-01",34.2154,34.2542,33.4303,33.6557,279300.0],["2015-05-04",33.7801,33.7801,33.306,33.5314,268400.0],["2015-05-05",33.8112,34.0832,33.1427,33.2438,258600.0],["2015-05-06",33.065,33.1505,32.2489,32.3266,493600.0],["2015-05-07",32.3966,32.3966,31.5882,32.0079,530600.0],["2015-05-08",32.3499,32.3888,31.8991,32.2489,263200.0],["2015-05-11",32.2644,32.3499,31.9302,32.1012,614100.0],["2015-05-12",32.0468,32.4121,31.9147,31.9691,215500.0],["2015-05-13",32.2178,32.2567,31.7359,31.9458,180900.0],["2015-05-14",32.1478,32.1556,31.6193,31.6271,105600.0],["2015-05-15",31.4094,31.6659,31.1685,31.5804,198600.0],["2015-05-18",31.8603,32.1401,31.083,31.1685,130000.0],["2015-05-19",30.8187,30.9275,30.5544,30.9275,256600.0],["2015-05-20",31.0363,31.4794,31.0363,31.3317,330800.0],["2015-05-21",31.3861,32.4976,31.2851,32.1634,511700.0],["2015-05-22",31.7981,31.938,31.5027,31.8602,166000.0],["2015-05-26",31.1685,31.184,30.4845,30.6633,232900.0],["2015-05-27",30.5467,30.5467,30.2358,30.3368,226500.0],["2015-05-28",30.2202,30.5467,29.9482,30.5,217000.0],["2015-05-29",30.2202,30.5855,30.0337,30.4767,149300.0],["2015-06-01",30.5544,30.7021,30.0881,30.6788,339600.0],["2015-06-02",30.8768,31.469,30.8066,31.017,343600.0],["2015-06-03",30.9547,31.1651,30.8144,30.8456,172000.0],["2015-06-04",30.6897,30.7832,30.2533,30.6741,496300.0],["2015-06-05",30.4325,30.9936,30.2767,30.5572,211700.0],["2015-06-08",30.5027,30.5338,29.9026,30.1754,305800.0],["2015-06-09",30.5183,31.056,30.417,30.8612,318500.0],["2015-06-10",31.321,31.5625,31.0014,31.1261,233600.0],["2015-06-11",31.2041,31.2041,30.6897,30.8378,162700.0],["2015-06-12",30.4092,30.4247,29.9571,29.9883,155700.0],["2015-06-15",29.7467,30.0507,29.661,29.9805,278700.0],["2015-06-16",29.9572,30.1364,29.6844,30.0896,137900.0],["2015-06-17",30.2922,30.6663,30.0117,30.4014,221600.0],["2015-06-18",30.6274,30.7443,30.1286,30.2143,144200.0],["2015-06-19",29.7779,30.2377,29.5675,29.6766,222400.0],["2015-06-22",29.9883,30.8222,29.8013,30.4325,314100.0],["2015-06-23",30.3624,30.9313,30.3234,30.791,333300.0],["2015-06-24",30.752,31.3677,30.6507,31.2586,460900.0],["2015-06-25",31.2352,31.4768,30.9235,31.0404,687500.0],["2015-06-26",31.0326,31.2898,30.6819,31.2274,475300.0],["2015-06-29",30.7287,30.7832,30.0195,30.2143,297700.0],["2015-06-30",30.3702,30.5261,30.0429,30.0974,272400.0],["2015-07-01",30.113,30.3001,29.3493,29.6065,256500.0],["2015-07-02",29.6766,30.0896,29.5207,29.9571,158900.0],["2015-07-06",29.2168,29.3882,28.9596,29.1466,306700.0],["2015-07-07",29.0298,29.3571,28.3907,29.2791,340300.0],["2015-07-08",28.8349,29.5441,28.8193,29.1466,320400.0],["2015-07-09",29.6065,29.7389,28.5777,28.5777,358300.0],["2015-07-10",28.8427,28.983,28.2115,28.6089,373600.0],["2015-07-13",28.6869,28.9051,28.4219,28.7258,477600.0],["2015-07-14",28.6946,28.9518,28.4842,28.8349,227300.0],["2015-07-15",28.531,29.1389,28.1959,28.3907,276500.0],["2015-07-16",28.5466,28.718,28.1569,28.305,343800.0],["2015-07-17",28.2738,28.2738,27.9543,28.1257,203800.0],["2015-07-20",28.0322,28.1257,27.4088,27.5101,234500.0],["2015-07-21",27.6348,27.9153,27.5335,27.6426,165400.0],["2015-07-22",27.401,27.5101,26.9022,27.4088,186000.0],["2015-07-23",27.4321,27.5568,27.0425,27.4789,311300.0],["2015-07-24",27.5023,27.6581,27.0425,27.2841,343900.0],["2015-07-27",27.0113,27.2841,26.8087,26.9801,260900.0],["2015-07-28",26.9879,27.6581,26.7931,27.588,440500.0],["2015-07-29",27.5802,28.1725,27.2997,28.0634,322100.0],["2015-07-30",28.04,29.0921,28.0166,29.0142,467600.0],["2015-07-31",29.2012,29.3103,28.5544,28.8505,506900.0],["2015-08-03",28.6089,28.796,28.0556,28.1569,477400.0],["2015-08-04",28.1803,28.8427,28.1803,28.1959,385200.0],["2015-08-05",28.4608,28.7648,28.0712,28.3362,352900.0],["2015-08-06",28.2504,28.8895,28.0634,28.8427,386200.0],["2015-08-07",28.8271,28.8349,28.2582,28.4063,248000.0],["2015-08-10",28.4297,29.4038,28.2426,29.3025,290300.0],["2015-08-11",28.9129,29.3025,28.5154,29.3025,418800.0],["2015-08-12",29.4194,29.6298,28.9596,29.3025,287500.0],["2015-08-13",28.9908,29.1544,28.1959,28.531,361700.0],["2015-08-14",28.7492,28.983,28.5232,28.6245,291300.0],["2015-08-17",28.3829,28.5076,28.1257,28.2972,181700.0],["2015-08-18",28.2426,28.5855,27.8764,28.3673,269800.0],["2015-08-19",28.1725,28.2426,27.1204,27.5179,360600.0],["2015-08-20",27.3464,27.5257,27.0191,27.0659,214200.0],["2015-08-21",26.8399,27.401,26.5047,26.5047,332500.0],["2015-08-24",25.0318,26.2943,25.024,25.4838,1214900.0],["2015-08-25",26.1852,26.3567,24.7045,24.7591,873600.0],["2015-08-26",25.2033,25.3669,24.6188,24.7747,1239400.0],["2015-08-27",25.1955,25.9982,25.1643,25.8969,2114900.0],["2015-08-28",25.3981,27.1906,25.3981,26.871,673900.0],["2015-08-31",26.497,27.6581,25.5462,27.4711,625500.0],["2015-09-01",26.7463,26.9646,26.0839,26.3021,434900.0],["2015-09-02",26.4944,26.6195,25.3609,26.2599,523700.0],["2015-09-03",26.213,26.9948,25.7596,25.9003,665300.0],["2015-09-04",25.4234,26.0097,25.4078,25.783,284500.0],["2015-09-08",26.1114,26.4084,25.8065,26.1114,229500.0],["2015-09-09",26.1739,26.557,25.3218,25.3843,287500.0],["2015-09-10",25.4,25.7908,25.1029,25.5329,213900.0],["2015-09-11",25.2436,25.3452,24.8136,24.8371,253700.0],["2015-09-14",24.8058,24.8058,24.196,24.4227,445200.0],["2015-09-15",24.5947,25.0091,23.9224,23.9693,584500.0],["2015-09-16",24.2742,25.1576,24.2742,25.0872,661400.0],["2015-09-17",25.0482,25.6736,24.5244,25.2436,553300.0],["2015-09-18",25.056,25.1811,24.4775,24.9309,408500.0],["2015-09-21",25.056,25.5876,24.884,25.3843,398000.0],["2015-09-22",25.0091,25.2592,24.798,25.1263,277500.0],["2015-09-23",25.2592,25.4312,24.2351,24.2664,347500.0],["2015-09-24",23.7504,24.3289,23.727,24.2664,519200.0],["2015-09-25",24.54,24.5791,24.1647,24.4462,402500.0],["2015-09-28",24.2429,24.368,24.0318,24.0475,301300.0],["2015-09-29",24.11,24.6651,24.0631,24.368,235000.0],["2015-09-30",24.54,25.0325,24.196,24.712,366000.0],["2015-10-01",25.3218,25.4547,24.1726,24.3602,393200.0],["2015-10-02",24.2429,24.9543,24.2429,24.884,347200.0],["2015-10-05",25.2514,25.6423,25.1185,25.3452,513900.0],["2015-10-06",25.3687,26.4475,25.3218,26.3459,366200.0],["2015-10-07",26.6586,27.2449,26.0723,26.2599,493800.0],["2015-10-08",26.2834,27.3153,26.1583,27.159,352000.0],["2015-10-09",27.2293,27.6749,27.1746,27.5577,408100.0],["2015-10-12",27.2215,27.4013,26.5804,26.9322,455600.0],["2015-10-13",26.6821,27.245,26.4788,26.7915,281200.0],["2015-10-14",26.7759,27.3388,26.7759,27.1902,249000.0],["2015-10-15",27.0026,27.2528,26.6743,27.0808,223100.0],["2015-10-16",27.1981,27.3622,26.7837,27.0339,298800.0],["2015-10-19",26.7837,26.8541,25.8612,25.9863,395800.0],["2015-10-20",26.0801,26.557,25.783,26.1739,249100.0],["2015-10-21",25.9863,26.127,25.7127,25.9237,275000.0],["2015-10-22",26.0957,26.5023,25.9785,26.1817,490800.0],["2015-10-23",25.955,26.2677,25.7283,25.9472,258100.0],["2015-10-26",25.869,26.1661,25.7752,25.9472,700700.0],["2015-10-27",25.6501,25.9081,25.3765,25.4859,554300.0],["2015-10-28",25.6267,26.2365,25.5719,25.9863,469400.0],["2015-10-29",25.9394,26.3537,25.8456,26.1974,479700.0],["2015-10-30",26.3068,26.3459,25.8378,25.9941,697500.0],["2015-11-02",26.0019,26.1974,25.9394,26.1036,599700.0],["2015-11-03",26.213,26.901,26.0801,26.8462,550900.0],["2015-11-04",26.643,26.901,26.2599,26.4944,668300.0],["2015-11-05",26.3694,26.8306,26.3459,26.4163,748100.0],["2015-11-06",26.0801,26.2912,25.5485,25.6501,816700.0],["2015-11-09",25.6345,26.041,24.9231,25.2045,470500.0],["2015-11-10",25.0482,25.3921,24.9153,25.3687,215600.0],["2015-11-11",25.3452,25.5798,24.8918,24.9856,248200.0],["2015-11-12",24.5791,25.0091,24.3602,24.4462,237100.0],["2015-11-13",24.282,24.626,24.0787,24.2742,208200.0],["2015-11-16",24.2976,25.0872,24.2429,25.0091,208500.0],["2015-11-17",25.0403,25.3452,24.712,25.1498,260500.0],["2015-11-18",25.2436,25.525,24.7589,25.0169,470900.0],["2015-11-19",24.8918,25.2123,24.6416,24.9309,222300.0],["2015-11-20",24.8293,25.056,24.4696,24.5244,160300.0],["2015-11-23",24.3602,25.1811,24.2429,24.7745,293600.0],["2015-11-24",25.0482,25.7596,24.9856,25.4312,316900.0],["2015-11-25",25.2436,25.4938,24.9543,25.1811,493900.0],["2015-11-27",24.9231,25.0169,24.7276,24.8684,72300.0],["2015-11-30",24.9622,25.4938,24.9465,25.353,470900.0],["2015-12-01",25.4354,25.8354,25.4354,25.6001,231400.0],["2015-12-02",25.2785,25.6707,24.8864,24.9727,286900.0],["2015-12-03",25.1844,25.4197,25.0197,25.1452,214100.0],["2015-12-04",24.8158,25.004,24.2981,24.5648,260100.0],["2015-12-07",24.1256,24.1256,23.3334,23.4668,286400.0],["2015-12-08",23.0668,23.6707,22.9805,23.3648,288600.0],["2015-12-09",23.3491,24.3295,23.3256,23.5217,208400.0],["2015-12-10",23.2942,23.9844,23.255,23.5374,181100.0],["2015-12-11",23.1217,23.1766,22.6511,22.7217,282000.0],["2015-12-14",22.6746,23.3726,22.4785,23.3177,338200.0],["2015-12-15",23.4668,24.0236,23.4668,23.7805,288400.0],["2015-12-16",23.5766,24.2119,23.4354,24.0158,479700.0],["2015-12-17",23.8354,24.0472,23.6158,23.906,416100.0],["2015-12-18",23.7805,24.8785,23.7177,24.4315,398500.0],["2015-12-21",24.3374,24.7609,24.0236,24.2197,241100.0],["2015-12-22",24.2981,24.7295,23.8432,24.6746,299400.0],["2015-12-23",24.9727,25.8511,24.9727,25.757,314900.0],["2015-12-24",25.7256,25.9295,25.5531,25.7491,85300.0],["2015-12-28",25.255,25.7805,25.0903,25.5844,246300.0],["2015-12-29",25.8432,26.1334,25.5687,25.8119,331300.0],["2015-12-30",25.6629,25.7883,25.2158,25.4511,165700.0],["2015-12-31",25.2628,25.6864,25.2628,25.506,155000.0],["2016-01-04",25.3413,25.6236,24.9256,25.2158,369700.0],["2016-01-05",24.9962,25.3178,24.7138,25.1452,343700.0],["2016-01-06",24.5805,24.8001,24.2354,24.3374,235600.0],["2016-01-07",23.6864,24.2511,23.4981,23.6001,234200.0],["2016-01-08",23.6236,23.7413,23.0275,23.4746,262500.0],["2016-01-11",23.6079,23.6864,22.6275,22.7295,561500.0],["2016-01-12",22.9726,23.0746,22.0001,22.8236,735800.0],["2016-01-13",23.0668,23.2393,21.8589,22.0785,282400.0],["2016-01-14",22.2119,23.2079,22.1883,23.0432,361100.0],["2016-01-15",22.2354,22.5726,21.7883,22.5021,417000.0],["2016-01-19",22.0158,22.2511,21.0119,21.3726,578200.0],["2016-01-20",20.6824,21.0824,20.0393,20.7844,679300.0],["2016-01-21",20.8158,21.6001,20.5569,21.2707,697000.0],["2016-01-22",21.906,22.8707,21.906,22.7687,775400.0],["2016-01-25",22.4707,22.6981,21.6315,21.6785,460900.0],["2016-01-26",22.2746,22.8864,22.0158,22.6903,277200.0],["2016-01-27",22.6197,23.2707,22.1962,22.6432,489600.0],["2016-01-28",23.357,24.1178,23.0981,24.0001,573000.0],["2016-01-29",24.0785,24.2119,23.5452,24.0079,417100.0],["2016-02-01",23.6001,23.6942,22.9099,23.5138,299400.0],["2016-02-02",22.353,23.0589,22.1726,22.9491,622100.0],["2016-02-03",23.5687,24.1177,22.5413,24.1099,608700.0],["2016-02-04",24.3374,24.9648,24.2825,24.9099,544500.0],["2016-02-05",24.6589,25.004,24.2354,24.6276,626900.0],["2016-02-08",23.9217,24.6981,23.757,24.5021,323300.0],["2016-02-09",24.1256,24.3609,23.6079,23.9844,581900.0],["2016-02-10",23.7648,24.0472,23.2785,23.3177,335700.0],["2016-02-11",22.8472,23.3334,22.3295,22.8393,379100.0],["2016-02-12",23.2158,23.6628,22.8942,23.2707,397600.0],["2016-02-16",23.7648,23.8197,22.9334,23.2158,299900.0],["2016-02-17",23.655,24.2825,23.3805,24.2589,354600.0],["2016-02-18",24.5883,24.604,23.8119,24.0942,246100.0],["2016-02-19",23.6315,24.2903,23.4903,24.1726,364100.0],["2016-02-22",24.5648,24.9413,24.3766,24.5256,357700.0],["2016-02-23",24.2746,24.5021,23.6785,24.2354,301200.0],["2016-02-24",23.4275,24.6668,23.3648,24.5491,335700.0],["2016-02-25",24.4864,24.808,24.0785,24.706,206800.0],["2016-02-26",25.208,25.3648,24.5334,24.7609,241300.0],["2016-02-29",24.855,25.3334,24.7138,24.9883,240500.0],["2016-03-01",25.1844,25.4119,24.855,25.2158,238500.0],["2016-03-02",25.0301,25.4943,24.5422,25.455,289000.0],["2016-03-03",25.3999,25.9979,25.3212,25.7068,296200.0],["2016-03-04",25.8248,26.1317,25.6596,26.0766,272500.0],["2016-03-07",26.1238,26.7533,26.0609,26.415,337500.0],["2016-03-08",26.2969,26.3835,25.754,26.053,265600.0],["2016-03-09",26.3835,26.7533,26.1474,26.2183,275900.0],["2016-03-10",26.1632,26.3678,25.455,25.7304,306600.0],["2016-03-11",26.2969,26.47,26.0845,26.4071,206400.0],["2016-03-14",26.1317,26.415,25.9901,26.2812,243500.0],["2016-03-15",26.0137,27.0681,26.0058,26.9579,347300.0],["2016-03-16",27.1389,27.2805,26.6432,27.1782,1222600.0],["2016-03-17",27.5323,27.7526,27.2333,27.6189,432900.0],["2016-03-18",27.8156,27.9179,27.0681,27.0681,498400.0],["2016-03-21",26.9815,27.1782,26.714,26.8871,294700.0],["2016-03-22",26.714,27.2254,26.6117,26.8635,426500.0],["2016-03-23",26.8084,26.8084,25.4865,25.7068,1213000.0],["2016-03-24",25.2032,26.1081,25.1875,25.9507,450900.0],["2016-03-28",25.9507,26.1632,25.7855,26.1317,272300.0],["2016-03-29",25.7068,26.2183,25.5416,26.0609,289700.0],["2016-03-30",26.3442,26.6982,26.0766,26.234,321200.0],["2016-03-31",26.1553,26.6668,26.1553,26.2812,269300.0],["2016-04-01",25.8091,25.8563,25.3606,25.6832,353700.0],["2016-04-04",25.573,25.7619,24.6996,24.794,382300.0],["2016-04-05",24.3141,24.7075,24.2275,24.3219,444300.0],["2016-04-06",24.4006,24.8334,24.2826,24.7626,442100.0],["2016-04-07",24.558,24.5659,24.2511,24.3298,469700.0],["2016-04-08",25.1167,25.2347,24.6603,24.7311,450000.0],["2016-04-11",24.9593,25.2268,24.015,24.3534,1106700.0],["2016-04-12",24.5186,25.3055,24.4793,25.1009,1009800.0],["2016-04-13",25.1403,25.2583,24.6996,24.794,276800.0],["2016-04-14",24.8491,25.0852,24.7311,24.8491,299700.0],["2016-04-15",24.5422,24.7704,24.44,24.4872,218300.0],["2016-04-18",24.0308,24.9829,24.0072,24.8727,187500.0],["2016-04-19",25.0852,25.5966,24.9357,25.4471,223500.0],["2016-04-20",25.3212,25.9979,25.093,25.5809,283300.0],["2016-04-21",25.6281,25.6911,24.9357,25.0537,223200.0],["2016-04-22",25.1953,25.6674,25.0144,25.2189,183100.0],["2016-04-25",25.0694,25.5573,24.9435,25.5337,218700.0],["2016-04-26",25.7383,26.2576,25.6832,26.0451,372800.0],["2016-04-27",26.2104,26.4464,25.8878,26.053,279100.0],["2016-04-28",26.0373,26.8005,25.6517,26.3599,363300.0],["2016-04-29",26.415,26.6589,25.9507,25.9507,300500.0],["2016-05-02",26.0845,26.1002,25.2425,25.4786,389300.0],["2016-05-03",25.0852,25.1402,24.7153,24.9199,375800.0],["2016-05-04",25.0301,25.1717,24.5422,24.7232,322200.0],["2016-05-05",25.455,25.4707,24.4478,24.5108,428600.0],["2016-05-06",24.3534,25.2583,24.2904,25.1245,338800.0],["2016-05-09",24.9593,24.9593,24.3455,24.558,342300.0],["2016-05-10",24.7232,25.3291,24.6524,25.2032,209700.0],["2016-05-11",25.0301,25.2976,24.5658,24.8727,261600.0],["2016-05-12",25.0852,25.337,24.5344,24.6603,277900.0],["2016-05-13",24.6052,24.7311,24.3455,24.3849,166400.0],["2016-05-16",24.676,25.1245,24.676,25.093,204500.0],["2016-05-17",25.0144,25.4235,24.9278,25.0301,286000.0],["2016-05-18",24.9199,25.1245,24.6996,24.8334,311500.0],["2016-05-19",24.6052,24.6052,24.1016,24.4714,289700.0],["2016-05-20",24.5422,24.794,24.4399,24.5816,242700.0],["2016-05-23",24.4321,24.5658,24.2904,24.2983,86600.0],["2016-05-24",24.6445,25.0773,24.6367,24.7862,211900.0],["2016-05-25",24.9986,25.3921,24.9121,25.337,116600.0],["2016-05-26",25.5337,25.8248,25.3448,25.4786,130300.0],["2016-05-27",25.3212,25.573,25.1245,25.4943,166700.0],["2016-05-31",25.3842,25.5494,24.8963,25.0458,180500.0],["2016-06-01",25.0498,25.1288,24.7181,25.1288,192100.0],["2016-06-02",24.8445,25.0498,24.6075,24.955,139700.0],["2016-06-03",25.1366,25.413,25.0498,25.3578,131500.0],["2016-06-06",25.492,25.8869,25.4762,25.8869,156600.0],["2016-06-07",25.8869,26.5265,25.8869,26.4713,253800.0],["2016-06-08",26.795,26.9372,25.5394,25.6658,246400.0],["2016-06-09",25.3104,25.7605,25.1445,25.184,180300.0],["2016-06-10",25.0261,25.2551,24.6312,24.6865,214100.0],["2016-06-13",24.5602,24.8444,24.3627,24.497,161400.0],["2016-06-14",24.3943,24.8208,24.3943,24.4101,218200.0],["2016-06-15",24.2443,24.6549,24.2127,24.2601,163700.0],["2016-06-16",23.96,24.339,23.7152,24.1653,123500.0],["2016-06-17",24.3864,24.5523,24.2522,24.3943,171300.0],["2016-06-20",24.8208,25.0024,24.6391,24.8287,132900.0],["2016-06-21",24.6944,25.0261,24.5602,24.8524,306200.0],["2016-06-22",24.9708,24.9708,24.3469,24.5286,122600.0],["2016-06-23",24.8366,25.1366,24.7023,25.0261,118900.0],["2016-06-24",23.8257,24.339,23.802,23.9916,220400.0],["2016-06-27",23.6915,23.9205,23.3282,23.423,155900.0],["2016-06-28",23.8652,24.1416,23.5572,23.8257,108200.0],["2016-06-29",24.0152,24.5759,24.0152,24.4733,143700.0],["2016-06-30",24.3785,25.034,24.3627,24.9234,200800.0],["2016-07-01",25.0498,25.2077,24.8918,25.0656,117500.0],["2016-07-05",24.8366,25.2472,24.805,24.9471,146100.0],["2016-07-06",24.8839,25.0735,24.5286,25.0261,121800.0],["2016-07-07",25.2709,25.3736,24.8287,24.8681,217800.0],["2016-07-08",25.0182,25.1761,24.6707,24.7181,127200.0],["2016-07-11",24.7576,25.034,24.7181,24.8918,119200.0],["2016-07-12",25.2235,25.5473,25.2156,25.3815,133100.0],["2016-07-13",25.2788,25.5236,25.1288,25.1682,137800.0],["2016-07-14",25.3894,25.5947,25.2788,25.4131,139400.0],["2016-07-15",25.4288,25.5157,25.2867,25.3341,113400.0],["2016-07-18",25.2551,25.6026,25.034,25.571,77700.0],["2016-07-19",25.4604,25.4604,24.955,25.113,138600.0],["2016-07-20",24.9945,25.342,24.9234,25.1919,106100.0],["2016-07-21",25.1445,25.3104,25.0261,25.0735,61800.0],["2016-07-22",25.1051,25.1919,24.8208,25.1051,65600.0],["2016-07-25",24.8839,24.8839,24.2127,24.268,124400.0],["2016-07-26",24.11,24.497,24.0152,24.2759,97700.0],["2016-07-27",24.268,24.5128,24.0152,24.0942,119900.0],["2016-07-28",24.1179,24.3153,23.9837,24.2048,133000.0],["2016-07-29",24.0468,24.4891,23.9284,24.2364,130800.0],["2016-08-01",23.8494,24.11,23.1071,23.2097,238700.0],["2016-08-02",23.8494,24.2206,23.1308,23.4704,289600.0],["2016-08-03",23.4703,23.9916,23.3124,23.9521,118600.0],["2016-08-04",23.8573,24.3311,23.8573,24.0942,131500.0],["2016-08-05",23.9837,23.9837,23.7231,23.9442,78200.0],["2016-08-08",24.1021,24.4575,24.0705,24.2759,141300.0],["2016-08-09",24.418,24.6707,24.3627,24.4733,88500.0],["2016-08-10",24.6075,24.7971,24.3153,24.4891,89400.0],["2016-08-11",24.5207,25.034,24.5049,24.8997,102800.0],["2016-08-12",24.9313,25.2156,24.8918,25.0972,74700.0],["2016-08-15",25.2709,25.3025,24.7102,25.0103,114000.0],["2016-08-16",24.9866,25.2393,24.7813,24.9866,118300.0],["2016-08-17",24.8129,24.876,24.5681,24.7813,96300.0],["2016-08-18",24.9313,25.1998,24.8681,25.0893,78200.0],["2016-08-19",24.7418,24.9945,24.6944,24.8839,91400.0],["2016-08-22",24.6391,24.8918,24.4496,24.8287,126900.0],["2016-08-23",24.7418,25.1524,24.7023,25.0577,197700.0],["2016-08-24",24.8366,25.1919,24.8366,25.0972,83800.0],["2016-08-25",25.0498,25.0498,24.5996,24.6391,94500.0],["2016-08-26",24.8839,24.8839,24.1495,24.339,202000.0],["2016-08-29",24.3469,24.5365,24.2364,24.2838,150100.0],["2016-08-30",24.2601,24.4733,24.2522,24.4496,136200.0],["2016-08-31",24.295,24.3743,23.9304,24.1444,134300.0],["2016-09-01",24.0097,24.2712,23.8828,24.2395,85600.0],["2016-09-02",24.3426,24.945,24.3426,24.9054,121900.0],["2016-09-06",24.9846,25.1511,24.9688,25.0798,68700.0],["2016-09-07",25.1749,25.1987,24.7627,25.0084,53500.0],["2016-09-08",25.0481,25.3255,24.834,24.9054,173400.0],["2016-09-09",24.5328,24.6042,24.0414,24.2475,149400.0],["2016-09-12",24.0652,24.3822,23.8353,24.1206,159900.0],["2016-09-13",23.7957,23.8353,23.2566,23.5103,140800.0],["2016-09-14",23.4707,23.9304,23.2883,23.5578,163800.0],["2016-09-15",23.6926,23.7956,23.5182,23.7243,71400.0],["2016-09-16",23.3835,23.7085,23.3755,23.6847,254200.0],["2016-09-19",23.8987,23.9383,23.7243,23.8036,147900.0],["2016-09-20",23.7402,24.0414,23.645,23.645,181000.0],["2016-09-21",23.8274,23.8511,23.3359,23.756,308100.0],["2016-09-22",24.1761,24.517,24.0969,24.3267,767500.0],["2016-09-23",24.1523,24.3664,23.6847,23.8591,166700.0],["2016-09-26",24.0255,24.2316,23.7719,23.8274,254300.0],["2016-09-27",23.5975,23.9463,23.5737,23.6371,207400.0],["2016-09-28",23.8432,24.7151,23.8274,24.5725,540200.0],["2016-09-29",24.6279,25.4919,24.3822,25.0084,652100.0],["2016-09-30",25.2066,25.2779,24.7944,24.8261,378600.0],["2016-10-03",24.8499,25.0481,24.6279,25.0005,125000.0],["2016-10-04",25.0401,25.2779,24.7072,24.8023,95300.0],["2016-10-05",25.1115,25.5633,24.9609,25.484,153300.0],["2016-10-06",25.5712,26.0151,25.3493,25.8407,177300.0],["2016-10-07",25.8011,25.8407,25.1511,25.4999,131900.0],["2016-10-10",25.7456,26.0151,25.6822,25.9755,61200.0],["2016-10-11",25.7377,26.0151,25.7377,25.8011,117700.0],["2016-10-12",25.6425,25.9755,25.4682,25.7456,80200.0],["2016-10-13",25.5474,26.1419,25.4047,26.0468,176800.0],["2016-10-14",26.1578,26.1578,25.6584,25.6901,173500.0],["2016-10-17",25.6743,25.7852,25.4999,25.6663,114900.0],["2016-10-18",25.8169,25.8962,25.6743,25.7694,72600.0],["2016-10-19",26.0151,26.245,25.912,25.9755,137400.0],["2016-10-20",25.8407,26.0309,25.5791,25.8803,83300.0],["2016-10-21",25.6505,26.0785,25.4444,25.9517,84100.0],["2016-10-24",26.245,26.5541,25.9121,26.2212,346300.0],["2016-10-25",26.237,26.5462,26.0151,26.0468,175800.0],["2016-10-26",25.8011,26.0785,25.6901,25.8645,156300.0],["2016-10-27",26.0547,26.784,25.9358,26.5541,213200.0],["2016-10-28",26.2846,26.3876,25.6108,25.6822,180100.0],["2016-10-31",25.6346,26.0864,25.6346,25.7456,242700.0],["2016-11-01",25.9913,26.1974,25.8645,26.1499,234100.0],["2016-11-02",25.9041,26.1895,25.7773,25.8407,124400.0],["2016-11-03",25.8249,26.0072,25.7377,25.8883,104600.0],["2016-11-04",25.6822,25.8804,25.4761,25.5791,254200.0],["2016-11-07",25.6505,25.9913,25.6505,25.8883,102800.0],["2016-11-08",25.8249,26.1895,25.7297,25.92,151200.0],["2016-11-09",25.7297,26.0627,25.5791,26.023,78700.0],["2016-11-10",25.7535,25.9755,25.6029,25.706,181400.0],["2016-11-11",25.5078,25.5078,25.0481,25.1828,108400.0],["2016-11-14",25.1828,25.4682,24.8499,25.3572,149200.0],["2016-11-15",25.6425,26.3084,25.4919,26.2291,108900.0],["2016-11-16",26.1102,26.4114,25.92,26.1736,171700.0],["2016-11-17",26.4511,26.57,26.0944,26.1102,180400.0],["2016-11-18",26.0864,26.348,26.031,26.245,91900.0],["2016-11-21",26.7285,26.887,26.4748,26.887,162600.0],["2016-11-22",26.9504,27.1327,26.7602,27.0456,138800.0],["2016-11-23",26.7998,26.8236,26.6254,26.6889,87800.0],["2016-11-25",26.5937,26.7681,26.2529,26.4511,40500.0],["2016-11-28",26.5858,26.8315,26.2212,26.2846,154500.0],["2016-11-29",25.92,26.1261,25.6584,26.0864,145200.0],["2016-11-30",26.8236,27.4894,26.8236,27.2041,276000.0],["2016-12-01",27.6718,27.6876,26.895,26.9663,153900.0],["2016-12-02",26.9187,26.998,26.6017,26.7047,151000.0],["2016-12-05",26.9108,27.1328,26.7047,27.0139,136500.0],["2016-12-06",26.7998,27.7193,26.7998,27.5608,216400.0],["2016-12-07",27.5687,27.7669,27.4023,27.7035,126400.0],["2016-12-08",27.7352,27.8065,27.3388,27.7907,127700.0],["2016-12-09",27.7907,28.0443,27.7748,27.9175,186300.0],["2016-12-12",28.4169,29.0668,28.4169,28.829,223400.0],["2016-12-13",29.0113,29.2095,28.8607,28.9717,162000.0],["2016-12-14",28.9796,29.051,28.0443,28.1156,156000.0],["2016-12-15",27.8858,28.298,27.751,28.1949,113200.0],["2016-12-16",28.3535,28.7894,28.2583,28.5675,202100.0],["2016-12-19",28.6784,28.6784,28.1553,28.2266,152500.0],["2016-12-20",28.2187,28.5358,28.2028,28.4089,166000.0],["2016-12-21",28.2425,28.8449,28.2425,28.4565,121300.0],["2016-12-22",28.3772,28.4644,28.1791,28.2742,145600.0],["2016-12-23",28.0681,28.2108,27.6876,27.7589,166700.0],["2016-12-27",26.9425,28.1077,26.7285,27.648,62100.0],["2016-12-28",27.5687,27.8937,27.5687,27.6163,87700.0],["2016-12-29",27.5766,27.862,27.5608,27.6955,86700.0],["2016-12-30",27.6004,28.0285,27.4894,27.5529,115400.0],["2017-01-03",27.862,28.076,27.5687,27.7669,170300.0],["2017-01-04",27.8303,27.9413,27.7193,27.9254,79000.0],["2017-01-05",27.5846,27.8778,27.5132,27.648,127900.0],["2017-01-06",27.5529,27.8144,27.4577,27.7114,163700.0],["2017-01-09",27.5925,27.6955,27.3388,27.4657,133600.0],["2017-01-10",27.6163,27.7272,27.3071,27.3388,122100.0],["2017-01-11",27.4419,27.4894,27.0535,27.426,136800.0],["2017-01-12",27.5766,27.5766,27.1962,27.2913,84500.0],["2017-01-13",27.3151,27.3705,27.1882,27.2437,68700.0],["2017-01-17",27.3705,27.5608,27.2596,27.3864,121500.0],["2017-01-18",27.3151,27.4419,26.6334,26.673,138000.0],["2017-01-19",26.5383,26.7443,26.237,26.3797,148000.0],["2017-01-20",26.562,26.7681,26.3797,26.4273,154500.0],["2017-01-23",26.4986,26.4986,26.0151,26.1736,290800.0],["2017-01-24",25.8645,26.5383,25.8645,26.5303,298800.0],["2017-01-25",26.6096,26.8632,26.5145,26.7998,305000.0],["2017-01-26",26.9187,26.9187,26.3084,26.459,212500.0],["2017-01-27",26.4986,26.6334,26.2053,26.2925,194000.0],["2017-01-30",26.4194,26.4194,25.8169,25.8486,378500.0],["2017-01-31",26.2291,26.2291,25.7852,26.0627,413600.0],["2017-02-01",26.2053,26.245,25.9041,26.1736,420900.0],["2017-02-02",26.2846,26.348,25.9121,26.1181,168400.0],["2017-02-03",26.2529,26.4273,25.8803,26.1023,172900.0],["2017-02-06",26.1816,26.2212,25.595,25.7218,147300.0],["2017-02-07",25.5871,25.6505,25.27,25.3968,205100.0],["2017-02-08",25.3017,25.5791,25.1035,25.4682,134900.0],["2017-02-09",25.7773,25.8645,25.5316,25.6108,144000.0],["2017-02-10",25.8486,25.9913,25.7456,25.8566,159300.0],["2017-02-13",25.92,25.92,25.4919,25.706,182800.0],["2017-02-14",25.7377,25.7773,25.4602,25.7535,107500.0],["2017-02-15",25.7694,25.8962,25.6346,25.8962,265300.0],["2017-02-16",25.809,26.0627,25.7773,25.9992,233000.0],["2017-02-17",25.706,26.0944,25.6346,25.9358,161000.0],["2017-02-21",26.0151,26.0468,25.8328,26.0468,176100.0],["2017-02-22",25.6425,25.7852,25.4682,25.7456,242600.0],["2017-02-23",26.0944,26.1102,25.7456,25.8724,254000.0],["2017-02-24",25.9358,25.9358,24.8182,25.0005,398600.0],["2017-02-27",25.1511,25.3096,24.8895,25.3096,311200.0],["2017-02-28",25.1194,25.1194,24.7627,24.7944,283800.0],["2017-03-01",24.9718,24.9718,24.4229,24.59,633100.0],["2017-03-02",24.4308,24.6456,24.3592,24.5422,277400.0],["2017-03-03",24.5024,24.5979,24.3354,24.4627,374800.0],["2017-03-06",24.3433,24.5661,24.2797,24.5422,198800.0],["2017-03-07",24.6536,24.6616,24.407,24.6059,256600.0],["2017-03-08",24.4627,24.6854,24.0331,24.0569,258800.0],["2017-03-09",23.9933,24.4865,23.9058,24.3592,328200.0],["2017-03-10",24.6615,24.6615,24.0013,24.2876,425100.0],["2017-03-13",24.3354,24.3433,24.0331,24.3274,231100.0],["2017-03-14",24.1604,24.2161,23.8978,23.9933,190700.0],["2017-03-15",24.041,24.5104,23.9853,24.4468,470000.0],["2017-03-16",24.4388,24.7729,24.4388,24.6775,305400.0],["2017-03-17",24.7491,24.94,24.5104,24.5979,249100.0],["2017-03-20",24.5581,24.6297,24.3274,24.4627,264400.0],["2017-03-21",24.7252,24.8684,24.2877,24.3592,267500.0],["2017-03-22",24.3115,24.7252,24.0808,24.6934,201700.0],["2017-03-23",24.6536,24.6934,24.3354,24.5184,213700.0],["2017-03-24",24.6695,24.7093,24.4308,24.5581,151700.0],["2017-03-27",24.4308,24.6138,24.3831,24.4149,173400.0],["2017-03-28",24.5263,25.0116,24.3354,24.94,206600.0],["2017-03-29",24.8445,24.8604,24.4627,24.7888,353400.0],["2017-03-30",24.8207,24.8763,24.2399,24.3115,342700.0],["2017-03-31",24.3752,24.4308,24.2001,24.2638,382500.0],["2017-04-03",24.1683,24.2797,23.9694,24.1285,433000.0],["2017-04-04",24.0967,24.4865,23.9376,24.4547,249300.0],["2017-04-05",24.1285,24.3831,23.9058,24.0808,546800.0],["2017-04-06",24.2081,24.3672,24.0808,24.1763,276100.0],["2017-04-07",24.3115,24.3115,24.0172,24.1285,237700.0],["2017-04-10",24.3592,24.7729,24.2161,24.6218,451200.0],["2017-04-11",24.5422,24.6854,24.3195,24.5502,250000.0],["2017-04-12",24.5661,24.765,24.399,24.5422,192800.0],["2017-04-13",24.5979,24.5979,23.866,23.8978,220500.0],["2017-04-17",23.9376,24.3911,23.9376,24.2479,210700.0],["2017-04-18",24.1126,24.3036,23.9217,24.049,149200.0],["2017-04-19",24.0331,24.1285,23.5637,23.6194,225400.0],["2017-04-20",23.7626,23.8262,23.5239,23.6592,289800.0],["2017-04-21",23.6512,23.874,23.4762,23.8501,241900.0],["2017-04-24",24.1763,24.1763,23.8899,23.8978,216700.0],["2017-04-25",23.8978,24.3195,23.8501,24.2797,246600.0],["2017-04-26",24.3433,24.4388,23.9694,23.9774,318600.0],["2017-04-27",23.9694,23.9694,23.15,23.4046,407900.0],["2017-04-28",23.6035,23.6035,23.0864,23.1262,420800.0],["2017-05-01",23.4046,23.4046,22.9273,23.0148,322500.0],["2017-05-02",23.1182,23.2296,22.7523,22.8955,259000.0],["2017-05-03",22.9114,23.2296,22.8318,22.9909,259600.0],["2017-05-04",22.9273,22.9273,22.4181,22.5773,349100.0],["2017-05-05",22.617,22.9591,22.4261,22.9193,282800.0],["2017-05-08",22.8318,23.0546,22.792,22.9511,243800.0],["2017-05-09",23.0068,23.0068,22.5932,22.8636,265600.0],["2017-05-10",23.0944,23.2455,22.808,23.1182,404900.0],["2017-05-11",23.0068,23.1103,22.8875,22.9432,246900.0],["2017-05-12",22.9989,23.158,22.8557,23.0546,263200.0],["2017-05-15",23.3728,23.4842,23.2535,23.2694,267700.0],["2017-05-16",23.4126,23.4762,22.9273,22.983,227300.0],["2017-05-17",22.975,22.9989,22.5216,22.5534,210700.0],["2017-05-18",22.5295,22.7841,22.3625,22.5295,217100.0],["2017-05-19",22.5693,23.1421,22.5693,23.0625,180100.0],["2017-05-22",23.2375,23.2375,22.9432,23.0943,81700.0],["2017-05-23",23.2057,23.341,23.0705,23.1103,189900.0],["2017-05-24",22.8,23.0228,22.5613,23.0148,377000.0],["2017-05-25",22.9273,23.15,22.6329,22.7364,281500.0],["2017-05-26",22.7602,22.9511,22.6966,22.9193,300000.0],["2017-05-30",22.8159,22.9193,22.7125,22.8477,269100.0],["2017-05-31",22.6392,22.823,22.5354,22.5833,281800.0],["2017-06-01",22.6632,22.9588,22.5354,22.6233,268700.0],["2017-06-02",22.4156,22.5194,22.3437,22.4156,155900.0],["2017-06-05",22.4156,22.4875,22.2158,22.3277,196800.0],["2017-06-06",22.3437,22.5913,22.2957,22.5354,179800.0],["2017-06-07",22.5434,22.6632,22.0401,22.112,315000.0],["2017-06-08",22.1999,22.3596,22.104,22.3117,253300.0],["2017-06-09",22.3996,22.5833,22.2877,22.5514,343800.0],["2017-06-12",22.6632,23.0387,22.4875,23.0147,418300.0],["2017-06-13",23.1425,23.3422,23.0387,23.2064,434300.0],["2017-06-14",23.2144,23.3502,23.0706,23.1185,445800.0],["2017-06-15",22.9428,23.2144,22.9348,23.1505,306100.0],["2017-06-16",23.2623,23.9254,23.0946,23.9254,424300.0],["2017-06-19",23.7097,23.9813,23.6618,23.7257,238600.0],["2017-06-20",23.3662,23.4461,23.0626,23.2543,187300.0],["2017-06-21",23.2703,23.47,22.9108,23.1265,270800.0],["2017-06-22",23.2304,23.4381,23.0786,23.1585,553300.0],["2017-06-23",23.2543,23.5978,23.0307,23.5819,380300.0],["2017-06-26",23.6777,23.6937,23.2144,23.2543,256200.0],["2017-06-27",23.4141,23.486,23.2064,23.4141,369100.0],["2017-06-28",23.5659,23.8774,23.4141,23.7816,198500.0],["2017-06-29",23.7896,23.8135,23.3103,23.478,286200.0],["2017-06-30",23.5978,23.5978,23.1745,23.3103,269200.0],["2017-07-03",23.4461,23.6777,23.4061,23.6458,64700.0],["2017-07-05",23.1265,23.1665,22.3916,22.783,314300.0],["2017-07-06",23.0067,23.0067,22.4954,22.5593,327700.0],["2017-07-07",22.4954,22.5993,22.2318,22.4395,223500.0],["2017-07-10",22.3197,22.4635,22.2158,22.4156,175500.0],["2017-07-11",22.6952,22.8709,22.4076,22.831,317900.0],["2017-07-12",22.9188,23.51,22.9188,23.4221,389000.0],["2017-07-13",23.486,23.486,23.2064,23.3262,210900.0],["2017-07-14",23.3742,23.4141,23.1425,23.3262,181500.0],["2017-07-17",23.1745,23.518,23.1745,23.2783,102500.0],["2017-07-18",23.4301,23.4301,23.1425,23.3502,144900.0],["2017-07-19",23.4301,23.9653,23.4301,23.9014,178100.0],["2017-07-20",23.9973,24.0931,23.6538,23.7416,173000.0],["2017-07-21",23.7416,23.7416,23.2224,23.4141,280400.0],["2017-07-24",23.5419,23.5419,23.3502,23.494,99300.0],["2017-07-25",23.7177,23.8215,23.3822,23.6458,218400.0],["2017-07-26",23.8135,23.9493,23.6218,23.7097,148800.0],["2017-07-27",23.7736,23.7736,23.4061,23.6857,170900.0],["2017-07-28",23.3981,24.0292,23.0786,23.1585,392200.0],["2017-07-31",22.9747,23.1265,22.6952,22.8789,227700.0],["2017-08-01",22.8629,23.0227,22.4395,22.823,254400.0],["2017-08-02",22.7671,23.5419,22.6632,23.3662,366000.0],["2017-08-03",23.2384,23.4381,22.9668,23.1345,334200.0],["2017-08-04",23.0067,23.4061,23.0067,23.3183,243000.0],["2017-08-07",23.1585,23.3182,23.1026,23.2543,95700.0],["2017-08-08",23.1265,23.486,23.0706,23.3901,254600.0],["2017-08-09",23.3422,23.5579,23.2304,23.3342,306800.0],["2017-08-10",23.3422,23.462,22.9108,22.9188,367000.0],["2017-08-11",23.0786,23.1585,22.9508,22.9747,232500.0],["2017-08-14",23.0626,23.1345,22.6552,22.7031,167700.0],["2017-08-15",22.5913,22.6552,22.3996,22.5753,178800.0],["2017-08-16",22.6153,22.8789,22.5514,22.7591,230800.0],["2017-08-17",22.6153,22.8869,22.6153,22.6632,163700.0],["2017-08-18",22.7271,22.9827,22.6712,22.9108,182400.0],["2017-08-21",22.799,22.9108,22.5434,22.6552,241200.0],["2017-08-22",22.6552,22.9747,22.6552,22.9028,154000.0],["2017-08-23",22.4875,23.1984,22.4875,23.0626,338200.0],["2017-08-24",22.9108,23.3262,22.9108,23.2144,129000.0],["2017-08-25",23.3662,23.462,23.2144,23.3742,126500.0],["2017-08-28",23.5499,23.5499,23.2863,23.3103,282000.0],["2017-08-29",23.2384,23.3742,23.1185,23.3582,150700.0],["2017-08-30",23.2683,23.6374,23.1319,23.4529,232300.0],["2017-08-31",23.5411,23.7738,23.3245,23.7096,284900.0],["2017-09-01",23.7979,24.2632,23.7979,24.2312,208500.0],["2017-09-05",24.2713,24.3595,24.0466,24.183,234500.0],["2017-09-06",24.2953,24.6965,23.9985,24.5601,174500.0],["2017-09-07",24.528,24.7447,24.528,24.7126,180700.0],["2017-09-08",24.5922,24.7768,24.5762,24.6002,201100.0],["2017-09-11",24.6404,24.9212,24.52,24.873,353000.0],["2017-09-12",24.8089,25.0897,24.7286,24.9854,105200.0],["2017-09-13",25.0817,25.0897,24.9051,25.0335,280500.0],["2017-09-14",24.5922,24.9854,24.5601,24.9613,414800.0],["2017-09-15",25.0656,25.1137,24.8089,24.9934,330900.0],["2017-09-18",24.9773,25.1458,24.849,25.0496,204400.0],["2017-09-19",25.1137,25.2662,25.0415,25.2261,121600.0],["2017-09-20",25.2261,25.3224,24.9372,25.0656,167000.0],["2017-09-21",24.9452,25.4668,24.9452,25.3785,245800.0],["2017-09-22",25.4427,25.6032,25.2742,25.3866,218300.0],["2017-09-25",25.5871,25.7957,25.4588,25.6834,214000.0],["2017-09-26",25.5149,25.7155,25.2742,25.5631,163200.0],["2017-09-27",25.4909,25.7075,25.4909,25.6674,193500.0],["2017-09-28",25.5871,25.7877,25.4828,25.5069,175400.0],["2017-09-29",25.3705,25.7877,25.3705,25.6273,209400.0],["2017-10-02",25.3384,25.5791,25.3384,25.5631,161600.0],["2017-10-03",25.6754,25.8118,25.5149,25.7075,162800.0],["2017-10-04",25.6353,25.6353,25.3705,25.4427,126300.0],["2017-10-05",25.3304,25.4427,25.194,25.2582,123100.0],["2017-10-06",25.1057,25.1378,24.9372,25.1378,163500.0],["2017-10-09",25.2341,25.2662,24.9774,25.0255,54700.0],["2017-10-10",25.3464,25.6754,25.3224,25.4427,213900.0],["2017-10-11",25.3063,25.6834,25.2983,25.3866,119500.0],["2017-10-12",25.2261,25.2261,24.865,24.9292,166100.0],["2017-10-13",25.2261,25.3143,25.0255,25.2341,146600.0],["2017-10-16",25.0897,25.3946,25.0736,25.2983,116500.0],["2017-10-17",25.186,25.6273,25.1699,25.5952,160000.0],["2017-10-18",25.2983,25.7476,25.2983,25.4909,162500.0],["2017-10-19",25.2421,25.5711,25.2421,25.4347,186200.0],["2017-10-20",25.3785,25.4267,24.9132,25.1137,246400.0],["2017-10-23",25.1779,25.1779,24.8329,24.857,124800.0],["2017-10-24",24.8811,24.9372,24.7687,24.873,157700.0],["2017-10-25",24.8409,24.9613,24.6725,24.8089,154300.0],["2017-10-26",24.873,25.0736,24.7848,24.8971,562000.0],["2017-10-27",24.0707,25.6674,24.0707,25.6032,507600.0],["2017-10-30",24.0707,25.9803,24.0707,25.8599,199800.0],["2017-10-31",25.8278,26.1167,25.7637,25.9803,278300.0],["2017-11-01",26.0204,26.2772,25.6594,25.8599,293200.0],["2017-11-02",24.3515,24.9854,24.3515,24.528,809300.0],["2017-11-03",24.7366,25.0656,24.7366,25.0496,356500.0],["2017-11-06",25.2181,25.2742,24.7607,25.1779,415400.0],["2017-11-07",25.186,25.218,24.9613,25.1458,242100.0],["2017-11-08",25.2261,25.4909,25.1218,25.3224,237800.0],["2017-11-09",25.3224,25.7797,25.1458,25.6754,199600.0],["2017-11-10",25.6112,25.8118,25.3946,25.6995,127600.0],["2017-11-13",25.6192,25.6273,25.2341,25.3705,142400.0],["2017-11-14",25.5069,25.5069,25.0656,25.1298,146500.0],["2017-11-15",24.9292,25.1218,24.9051,24.9934,119600.0],["2017-11-16",25.0094,25.194,24.9533,25.0415,192000.0],["2017-11-17",25.1699,25.202,24.873,25.0656,131800.0],["2017-11-20",25.0335,25.0496,24.6644,24.7045,156400.0],["2017-11-21",24.7206,24.9613,24.7206,24.8249,143000.0],["2017-11-22",24.8811,25.1218,24.8811,25.0576,111800.0],["2017-11-24",25.1378,25.1378,24.9693,25.0014,42900.0],["2017-11-27",24.7928,24.9292,24.6644,24.7206,121400.0],["2017-11-28",24.6885,25.0496,24.5922,24.849,159900.0],["2017-11-29",24.7928,24.857,24.52,24.6805,166500.0],["2017-11-30",24.8207,25.1348,24.7723,24.9173,175500.0],["2017-12-01",25.1107,25.6665,25.1107,25.1268,230400.0],["2017-12-04",25.2315,25.3765,25.0382,25.0865,216700.0],["2017-12-05",24.9737,25.3443,24.9737,25.1509,185800.0],["2017-12-06",25.0543,25.3362,24.9495,24.9898,182300.0],["2017-12-07",24.9334,25.0865,24.7804,24.877,107800.0],["2017-12-08",25.014,25.014,24.6918,24.7562,555100.0],["2017-12-11",24.6515,24.9012,24.5467,24.6192,172900.0],["2017-12-12",24.5951,24.8448,24.4984,24.6112,226600.0],["2017-12-13",24.579,24.8529,24.1198,24.1762,446100.0],["2017-12-14",24.2648,24.2648,23.8056,23.9425,341500.0],["2017-12-15",24.1439,24.2164,23.6928,23.7734,249700.0],["2017-12-18",23.8056,24.2567,23.7814,23.9103,181600.0],["2017-12-19",23.862,24.2809,23.862,24.1359,311200.0],["2017-12-20",24.0553,24.0795,23.7653,23.9264,240400.0],["2017-12-21",23.8861,24.2728,23.8861,24.1601,215600.0],["2017-12-22",24.2406,24.4178,24.007,24.3212,294200.0],["2017-12-26",24.3051,24.6515,24.289,24.5145,124800.0],["2017-12-27",24.442,24.7804,24.442,24.7643,138100.0],["2017-12-28",24.8448,25.0946,24.7723,25.0543,167200.0],["2017-12-29",25.0946,25.2396,25.0382,25.1268,109200.0],["2018-01-02",25.1751,25.449,25.0865,25.441,396600.0],["2018-01-03",25.441,25.5779,25.2718,25.4732,368900.0],["2018-01-04",25.5537,25.7068,25.4087,25.6424,230900.0],["2018-01-05",25.6746,25.8438,25.4651,25.5135,184700.0],["2018-01-08",26.0935,26.0935,25.586,25.6182,345500.0],["2018-01-09",25.7552,25.7793,25.5376,25.5699,198500.0],["2018-01-10",25.6907,25.6907,25.4087,25.5054,175600.0],["2018-01-11",25.3765,25.6988,25.2396,25.296,346400.0],["2018-01-12",25.1832,25.3523,25.0059,25.1107,224900.0],["2018-01-16",25.3201,25.4974,25.1832,25.3362,457600.0],["2018-01-17",25.4812,26.0049,25.296,25.9002,333400.0],["2018-01-18",25.9163,25.9163,25.5296,25.6021,554800.0],["2018-01-19",25.6101,25.6101,25.2557,25.4651,402400.0],["2018-01-22",25.1429,25.8921,25.1429,25.8921,235300.0],["2018-01-23",25.9727,26.3191,25.8518,26.2063,421600.0],["2018-01-24",26.3352,26.4319,25.9243,26.2143,573000.0],["2018-01-25",26.3352,26.4319,25.4249,25.5054,388600.0],["2018-01-26",25.4651,25.7632,25.4651,25.5376,219700.0],["2018-01-29",25.4248,25.6826,25.3201,25.6101,707400.0],["2018-01-30",25.4087,25.5779,24.7965,24.8126,240100.0],["2018-01-31",25.1268,25.5376,25.1268,25.3282,418600.0],["2018-02-01",25.1671,25.5215,25.1671,25.4007,579700.0],["2018-02-02",24.5387,25.014,24.0553,24.0875,702400.0],["2018-02-05",23.6847,23.8298,22.7825,22.8791,817400.0],["2018-02-06",22.6858,23.2175,22.6455,23.1933,734900.0],["2018-02-07",23.1692,23.1692,22.6858,22.7583,485700.0],["2018-02-08",22.7019,22.8228,22.3555,22.42,1008300.0],["2018-02-09",22.5811,22.7422,22.146,22.5086,958700.0],["2018-02-12",22.5086,22.7825,22.42,22.5891,626500.0],["2018-02-13",22.3152,22.5569,21.8721,22.0091,513800.0],["2018-02-14",21.7513,22.4683,21.7513,22.3474,776100.0],["2018-02-15",22.4602,22.4602,21.9849,22.0897,856900.0],["2018-02-16",21.9124,22.3233,21.8883,22.1622,342400.0],["2018-02-20",22.0735,22.1944,21.7916,21.8399,298600.0],["2018-02-21",21.8641,22.1058,21.6868,21.7191,406600.0],["2018-02-22",21.8802,22.2105,21.6949,21.8077,370600.0],["2018-02-23",21.8963,22.0655,21.8158,22.0091,295500.0],["2018-02-26",21.9688,22.3877,21.9527,22.3152,286100.0],["2018-02-27",22.1783,22.5488,22.1622,22.2347,431200.0],["2018-02-28",22.3555,22.3555,21.7674,21.8077,466600.0],["2018-03-01",21.8522,21.8846,21.4637,21.6418,266900.0],["2018-03-02",21.6175,21.6903,21.3585,21.5042,342300.0],["2018-03-05",21.3504,21.917,21.1643,21.8684,290100.0],["2018-03-06",22.0545,22.2893,22.0141,22.1355,328800.0],["2018-03-07",21.8846,22.2164,21.8522,22.0222,443000.0],["2018-03-08",22.1517,22.1517,21.6741,21.8198,266700.0],["2018-03-09",22.0383,22.3135,21.8198,22.1274,430600.0],["2018-03-12",21.9574,22.2893,21.8684,21.9979,286200.0],["2018-03-13",22.0788,22.0788,21.4556,21.5204,417500.0],["2018-03-14",21.6822,21.9089,21.3504,21.3666,493600.0],["2018-03-15",21.4799,21.4799,21.0671,21.1562,564300.0],["2018-03-16",21.2533,21.4637,21.1885,21.4071,904900.0],["2018-03-19",21.3504,21.3504,21.0752,21.2533,321200.0],["2018-03-20",21.2938,21.6175,21.2938,21.4475,694200.0],["2018-03-21",21.4475,22.3945,21.4475,22.3135,549800.0],["2018-03-22",22.0869,22.1436,21.6256,21.6661,376500.0],["2018-03-23",21.7794,21.9412,21.2857,21.3099,331000.0],["2018-03-26",21.5123,21.5608,21.2938,21.5042,247700.0],["2018-03-27",21.5447,21.6256,21.2371,21.3019,378200.0],["2018-03-28",21.1804,21.3828,21.1238,21.1724,308100.0],["2018-03-29",21.2776,21.4475,20.97,21.4475,509700.0],["2018-04-02",21.3909,21.4475,20.97,21.1724,319400.0],["2018-04-03",21.3504,21.6175,21.1481,21.6175,504200.0],["2018-04-04",21.3828,22.095,21.318,22.0384,729600.0],["2018-04-05",21.8603,23.0662,21.6337,23.0662,1692500.0],["2018-04-06",22.9934,23.0581,22.3945,22.5968,524200.0],["2018-04-09",22.8396,22.8396,22.3621,22.6292,412800.0],["2018-04-10",23.0338,23.1795,22.8315,22.9934,352400.0],["2018-04-11",23.0257,23.1957,22.8882,23.1471,292300.0],["2018-04-12",23.2443,23.6732,23.0743,23.5599,288300.0],["2018-04-13",23.7623,23.9484,23.6004,23.8108,223200.0],["2018-04-16",23.9241,23.9889,23.7542,23.8189,240000.0],["2018-04-17",23.7542,23.9079,23.7542,23.827,241400.0],["2018-04-18",24.1345,24.1912,23.8513,24.1264,260000.0],["2018-04-19",23.997,24.2559,23.9241,24.0374,258000.0],["2018-04-20",23.9646,24.0051,23.7542,23.827,189100.0],["2018-04-23",23.7865,24.1831,23.5923,24.0212,216100.0],["2018-04-24",23.309,23.9565,23.309,23.6732,273100.0],["2018-04-25",23.5275,24.2236,23.4223,24.2074,364800.0],["2018-04-26",24.2074,24.4016,24.1022,24.3612,383800.0],["2018-04-27",25.0086,25.4538,24.6525,24.8872,526600.0],["2018-04-30",25.2919,25.4942,24.8872,25.1948,415300.0],["2018-05-01",25.3486,25.3486,24.4907,24.7658,468700.0],["2018-05-02",24.7577,25.3,24.7577,25.1138,203600.0],["2018-05-03",24.952,25.2352,24.782,24.8063,189700.0],["2018-05-04",24.8063,25.1867,24.5716,25.1138,225100.0],["2018-05-07",25.4052,26.1012,25.2191,25.3405,349000.0],["2018-05-08",25.3081,25.5104,24.6768,25.4619,223800.0],["2018-05-09",25.818,26.1336,25.6723,25.818,268300.0],["2018-05-10",26.0689,26.3036,25.9637,26.255,194800.0],["2018-05-11",26.3036,26.4574,26.1741,26.2712,156600.0],["2018-05-14",26.344,26.7973,26.344,26.7002,198400.0],["2018-05-15",26.6354,26.6354,26.3117,26.4816,139100.0],["2018-05-16",26.2874,26.5949,26.2874,26.4088,251000.0],["2018-05-17",26.5788,26.6192,26.3036,26.5059,406800.0],["2018-05-18",26.3926,26.5383,26.2793,26.4654,174700.0],["2018-05-21",26.4735,26.7487,26.4735,26.6516,46100.0],["2018-05-22",26.5464,27.1534,26.4574,26.5383,246800.0],["2018-05-23",26.5707,26.5707,26.1417,26.2388,556200.0],["2018-05-24",26.0851,26.3602,25.7937,26.1093,211600.0],["2018-05-25",25.6966,25.7451,25.4781,25.5671,135800.0],["2018-05-29",25.4214,26.2065,25.4214,26.1012,273800.0],["2018-05-30",26.0931,26.9834,26.0931,26.8458,215700.0],["2018-05-31",26.4946,26.8767,26.2264,26.5597,380100.0],["2018-06-01",26.5272,26.7873,26.4377,26.5597,197000.0],["2018-06-04",26.5759,26.8849,26.1857,26.2914,208900.0],["2018-06-05",26.0719,26.2914,25.8849,26.08,230300.0],["2018-06-06",26.202,26.3971,25.7792,25.8524,508800.0],["2018-06-07",25.9012,26.7629,25.9012,26.7141,382400.0],["2018-06-08",26.6572,26.8117,26.5028,26.6979,267900.0],["2018-06-11",26.5841,27.2263,26.4784,27.0637,282400.0],["2018-06-12",26.9905,27.1369,26.7548,26.7548,1167000.0],["2018-06-13",26.7141,27.1287,26.6247,26.8361,330600.0],["2018-06-14",26.8198,27.08,26.7385,26.7629,290500.0],["2018-06-15",26.6491,26.7629,26.389,26.7629,544200.0],["2018-06-18",26.4702,27.0962,26.4702,26.9418,222800.0],["2018-06-19",26.7629,26.7629,26.1938,26.202,342400.0],["2018-06-20",26.4377,26.5678,26.1857,26.4865,213200.0],["2018-06-21",26.3402,26.7141,26.1857,26.2182,210800.0],["2018-06-22",26.7548,26.8849,26.267,26.4784,349700.0],["2018-06-25",26.4215,26.4215,25.9906,26.08,417500.0],["2018-06-26",26.2182,26.8605,26.2101,26.6003,289500.0],["2018-06-27",26.5515,26.893,26.389,26.389,272900.0],["2018-06-28",26.4052,26.6897,26.3727,26.519,147600.0],["2018-06-29",26.7385,27.0881,26.6816,27.0312,229500.0],["2018-07-02",26.893,26.893,26.332,26.5597,128400.0],["2018-07-03",26.8442,27.1694,26.5028,26.828,259200.0],["2018-07-05",27.1938,27.1938,26.7954,26.9011,178000.0],["2018-07-06",26.6247,27.267,26.4621,27.1857,330300.0],["2018-07-09",27.5515,27.5515,27.1531,27.2344,290200.0],["2018-07-10",27.4052,27.5271,27.1288,27.3157,256300.0],["2018-07-11",27.6003,27.8035,27.0231,27.1206,448900.0],["2018-07-12",27.1125,27.5109,27.1125,27.4214,199300.0],["2018-07-13",27.4865,27.7385,27.4702,27.6247,182900.0],["2018-07-16",27.5271,27.6491,26.9824,27.4458,273600.0],["2018-07-17",27.4702,27.4702,27.0881,27.1206,277100.0],["2018-07-18",26.9662,27.1857,26.7548,27.0312,227900.0],["2018-07-19",26.7792,27.0312,26.0719,26.4784,414400.0],["2018-07-20",26.6328,26.7629,26.3646,26.4621,322300.0],["2018-07-23",26.4702,26.5759,26.1288,26.2345,375900.0],["2018-07-24",26.1613,26.5841,26.1613,26.389,254700.0],["2018-07-25",26.6491,27.0312,26.3402,26.9743,194500.0],["2018-07-26",26.771,27.5759,26.6979,27.519,446500.0],["2018-07-27",26.4946,27.3239,26.454,27.2019,426700.0],["2018-07-30",27.145,27.8442,27.145,27.5109,209500.0],["2018-07-31",27.5108,27.8035,27.3889,27.771,286900.0],["2018-08-01",27.4458,27.8767,27.3483,27.3483,213100.0],["2018-08-02",27.2263,27.2344,26.6816,26.9011,299800.0],["2018-08-03",26.9824,27.0149,26.8198,26.9255,195600.0],["2018-08-06",27.0231,27.5027,26.7873,26.9093,95200.0],["2018-08-07",27.267,27.2832,26.5759,26.5759,257900.0],["2018-08-08",26.5434,26.5678,26.2101,26.5353,201600.0],["2018-08-09",26.6328,26.6897,26.3158,26.3971,226200.0],["2018-08-10",26.4377,26.4377,25.8849,25.9581,298400.0],["2018-08-13",25.9906,26.1207,25.5679,25.8117,210000.0],["2018-08-14",25.8687,26.2995,25.8687,26.2345,174500.0],["2018-08-15",26.0312,26.0312,25.2264,25.2752,183500.0],["2018-08-16",25.3077,25.5922,25.0557,25.1045,318700.0],["2018-08-17",25.3646,25.3646,24.9988,25.1695,142900.0],["2018-08-20",25.202,25.389,25.1532,25.2914,87500.0],["2018-08-21",25.324,25.6004,25.2345,25.2427,216600.0],["2018-08-22",25.5353,25.9174,25.3565,25.7467,254200.0],["2018-08-23",25.5597,25.9499,25.5191,25.7142,132900.0],["2018-08-24",25.7711,26.3483,25.7711,26.08,225400.0],["2018-08-27",26.1044,26.2589,25.9499,26.1044,176500.0],["2018-08-28",26.3158,26.332,25.6817,25.6817,178300.0],["2018-08-29",25.9418,26.2833,25.6166,26.2182,133100.0],["2018-08-30",26.0475,26.2914,25.6085,25.893,184500.0],["2018-08-31",25.8443,25.8443,25.2752,25.3727,242200.0],["2018-09-04",25.4947,25.4947,24.8524,24.8524,277200.0],["2018-09-05",24.9175,24.9175,24.4704,24.8606,230000.0],["2018-09-06",24.9175,24.9337,24.4947,24.698,399100.0],["2018-09-07",24.3972,24.5191,23.7956,24.2183,255200.0],["2018-09-10",24.2102,24.4378,23.8688,23.9175,165700.0],["2018-09-11",23.8525,23.8525,23.5436,23.5517,257200.0],["2018-09-12",23.8281,24.0395,23.6249,23.9988,173300.0],["2018-09-13",24.072,24.2915,23.9257,24.1208,203900.0],["2018-09-14",24.3078,24.511,24.1614,24.2915,170600.0],["2018-09-17",24.2834,24.6492,24.2752,24.3077,332200.0],["2018-09-18",24.3159,24.763,24.3159,24.6736,158800.0],["2018-09-19",24.8443,24.8606,24.6085,24.7386,240100.0],["2018-09-20",24.9906,25.0801,24.5273,25.0232,294000.0],["2018-09-21",25.1207,25.7467,25.0963,25.7304,319900.0],["2018-09-24",25.7548,26.6816,25.7548,26.5434,355500.0],["2018-09-25",26.5109,26.9662,26.3808,26.4133,176600.0],["2018-09-26",26.4459,26.6572,26.1613,26.202,280700.0],["2018-09-27",26.5272,26.6735,26.0394,26.5759,265300.0],["2018-09-28",26.6491,26.6491,26.2507,26.3158,244700.0],["2018-10-01",26.4784,27.3157,26.4784,27.2588,183200.0],["2018-10-02",27.2588,27.3239,26.6654,27.0556,132800.0],["2018-10-03",27.0393,27.7629,27.0393,27.6572,190000.0],["2018-10-04",27.6734,27.7466,27.1369,27.332,209400.0],["2018-10-05",26.9255,27.4214,26.9255,27.3808,211900.0],["2018-10-08",27.2263,27.7873,27.0312,27.5434,317500.0],["2018-10-09",27.8198,27.8198,27.1531,27.7141,344800.0],["2018-10-10",27.7303,27.7303,26.6572,26.706,315400.0],["2018-10-11",27.0393,27.0475,26.1695,26.454,459300.0],["2018-10-12",26.6003,26.9092,26.332,26.6654,417500.0],["2018-10-15",26.8442,27.4702,26.641,27.2751,419400.0],["2018-10-16",27.7547,28.0962,27.5352,27.6409,369800.0],["2018-10-17",27.7304,27.7304,27.08,27.5109,175100.0],["2018-10-18",27.3482,27.3482,26.7954,26.8523,436400.0],["2018-10-19",27.7954,27.7954,27.1206,27.1857,607400.0],["2018-10-22",27.0068,27.2995,26.9743,27.2263,426200.0],["2018-10-23",26.7467,26.771,26.1938,26.5272,343500.0],["2018-10-24",26.7304,26.9255,25.5516,25.6166,474100.0],["2018-10-25",25.6573,26.2589,25.6573,26.0394,391100.0],["2018-10-26",25.6004,26.0069,25.389,25.8036,252700.0],["2018-10-29",25.7711,26.0638,25.2264,25.389,329600.0],["2018-10-30",25.1451,25.6004,25.1045,25.576,293000.0],["2018-10-31",25.8199,26.1369,25.3484,25.3971,373300.0],["2018-11-01",25.7386,26.0069,25.4296,25.763,501800.0],["2018-11-02",26.6572,27.2588,25.7711,26.1532,465100.0],["2018-11-05",26.015,26.6816,26.015,26.2182,372200.0],["2018-11-06",26.3158,26.3564,25.8605,26.1451,226500.0],["2018-11-07",26.5759,26.6654,25.7061,25.7711,330600.0],["2018-11-08",26.4133,26.4133,25.5679,25.7955,514000.0],["2018-11-09",25.4134,25.5922,25.0719,25.2427,249000.0],["2018-11-12",26.3483,26.3483,25.454,25.4784,419600.0],["2018-11-13",25.5435,25.7223,24.698,24.9256,416800.0],["2018-11-14",25.1207,25.6491,25.1207,25.5516,437700.0],["2018-11-15",25.202,25.9418,25.202,25.9093,332200.0],["2018-11-16",26.0475,26.3077,25.8849,25.9256,457300.0],["2018-11-19",25.4703,25.7711,25.3402,25.6004,299000.0],["2018-11-20",25.1207,25.2183,24.007,24.259,282900.0],["2018-11-21",24.4378,24.885,24.259,24.7224,340700.0],["2018-11-23",24.4541,24.4541,23.8688,24.3321,115000.0],["2018-11-26",24.6167,24.7468,24.389,24.511,241500.0],["2018-11-27",24.389,24.5598,24.2102,24.3809,199400.0],["2018-11-28",24.8687,25.2183,24.3647,25.1126,347000.0],["2018-11-29",25.0232,25.4296,24.8118,24.8443,572400.0],["2018-11-30",24.5936,24.7896,24.1852,24.373,663200.0],["2018-12-03",24.5119,25.1571,23.2867,23.5236,871000.0],["2018-12-04",23.3439,23.9646,23.3439,23.6134,516600.0],["2018-12-06",23.1805,23.5889,22.911,23.107,390600.0],["2018-12-07",23.0988,23.8094,22.8701,23.0253,449500.0],["2018-12-10",22.7394,22.7803,22.0533,22.2494,342000.0],["2018-12-11",22.4944,22.7149,21.7021,21.8246,270100.0],["2018-12-12",22.1105,22.6823,22.1105,22.1677,439300.0],["2018-12-13",21.9798,22.3065,21.6368,21.743,427900.0],["2018-12-14",21.5306,21.7511,21.1467,21.2039,331300.0],["2018-12-17",21.4489,21.7593,21.1794,21.3999,465400.0],["2018-12-18",21.3264,21.6286,21.163,21.2202,376900.0],["2018-12-19",21.212,21.6368,21.0732,21.1712,341800.0],["2018-12-20",20.7955,21.6204,20.7628,20.8363,702800.0],["2018-12-21",20.7546,21.0814,20.7138,20.7955,737300.0],["2018-12-24",20.9833,21.0242,20.1421,20.1584,183800.0],["2018-12-26",20.4688,21.065,19.8398,20.9833,170400.0],["2018-12-27",20.8445,20.8445,20.2564,20.8118,319800.0],["2018-12-28",20.8445,21.2447,20.8363,20.9098,375500.0],["2018-12-31",21.0895,21.1549,20.673,20.6811,245800.0],["2019-01-02",20.3463,20.9915,20.3463,20.869,386100.0],["2019-01-03",20.8853,20.8853,20.5014,20.6321,574800.0],["2019-01-04",21.5306,21.6286,20.9425,21.3591,525500.0],["2019-01-07",21.1549,21.4652,20.967,21.3836,532400.0],["2019-01-08",21.5224,21.7185,21.0895,21.6695,470000.0],["2019-01-09",21.8736,22.0043,21.6286,21.8165,311300.0],["2019-01-10",21.4407,22.1187,21.4407,21.8736,442800.0],["2019-01-11",21.7838,21.8165,21.5224,21.7675,525700.0],["2019-01-14",21.5469,22.1759,21.5469,22.0207,414200.0],["2019-01-15",22.1759,22.38,22.0125,22.3637,501300.0],["2019-01-16",22.3474,22.7803,22.3474,22.5434,356800.0],["2019-01-17",22.4454,22.7721,22.2085,22.7231,391800.0],["2019-01-18",22.8865,23.0988,22.7966,22.8946,442100.0],["2019-01-22",22.5761,22.6578,21.7675,22.3229,318600.0],["2019-01-23",22.4781,22.5107,22.0288,22.3065,258100.0],["2019-01-24",22.2004,22.4862,22.1677,22.3801,405600.0],["2019-01-25",22.5026,23.0825,22.5026,22.7803,452800.0],["2019-01-28",22.1432,22.6496,22.1432,22.6496,384200.0],["2019-01-29",22.6414,22.911,22.4699,22.5107,435900.0],["2019-01-30",22.7721,23.3602,22.5924,23.1397,493400.0],["2019-01-31",23.45,23.4746,23.0008,23.2704,381500.0],["2019-02-01",23.0988,23.5562,21.9472,22.2412,521800.0],["2019-02-04",22.0043,22.6986,22.0043,22.6986,767700.0],["2019-02-05",22.7231,22.8211,22.3719,22.5026,541500.0],["2019-02-06",22.3801,22.5761,22.2575,22.3801,496700.0],["2019-02-07",22.2657,22.3147,21.9798,22.1432,374300.0],["2019-02-08",22.0615,22.2085,21.6776,21.8491,379700.0],["2019-02-11",21.7348,21.9635,21.5551,21.841,290200.0],["2019-02-12",22.1595,22.2085,21.9635,22.0778,211000.0],["2019-02-13",22.0288,22.3556,21.9717,22.0125,252700.0],["2019-02-14",21.743,22.0043,21.743,21.8165,470900.0],["2019-02-15",22.0043,22.4046,21.9635,22.3229,409600.0],["2019-02-19",22.1432,22.8375,22.1432,22.7231,210200.0],["2019-02-20",22.7313,22.7966,22.5352,22.6006,229800.0],["2019-02-21",22.3882,22.5843,22.233,22.2575,152700.0],["2019-02-22",22.3882,22.5761,22.3555,22.3555,182200.0],["2019-02-25",22.282,22.5107,22.184,22.233,194800.0],["2019-02-26",22.0615,22.3065,21.988,22.1023,227200.0],["2019-02-27",22.2575,22.5107,22.0697,22.331,116300.0],["2019-02-28",22.2657,22.2739,21.8981,22.1187,269000.0],["2019-03-01",22.163,22.2944,21.851,21.9249,460100.0],["2019-03-04",22.2534,22.4258,21.9331,22.3765,331900.0],["2019-03-05",22.4422,22.5079,22.2123,22.2451,393500.0],["2019-03-06",22.278,22.3108,22.0481,22.3108,299900.0],["2019-03-07",22.4176,22.4669,22.163,22.4012,193800.0],["2019-03-08",22.2041,22.4504,21.8592,22.3847,407600.0],["2019-03-11",22.5243,22.6147,22.1877,22.2287,243600.0],["2019-03-12",22.3273,22.59,22.3273,22.3765,225300.0],["2019-03-13",22.5736,22.7132,22.434,22.6968,376700.0],["2019-03-14",23.0499,23.0499,22.6393,22.6804,230000.0],["2019-03-15",22.5408,23.1402,22.3026,22.4258,687300.0],["2019-03-18",22.5818,22.9021,22.4258,22.8528,220900.0],["2019-03-19",22.7214,23.017,22.5736,22.6393,300000.0],["2019-03-20",22.5572,23.0909,22.3601,22.8774,293400.0],["2019-03-21",22.8692,23.017,22.6804,22.8774,236500.0],["2019-03-22",22.7871,22.7871,22.1794,22.3026,201600.0],["2019-03-25",22.4094,22.4094,21.9249,21.9906,259700.0],["2019-03-26",22.0973,22.5325,22.0973,22.3683,331600.0],["2019-03-27",22.4422,22.549,22.0316,22.0645,361800.0],["2019-03-28",22.0399,22.5243,22.0399,22.4012,273000.0],["2019-03-29",23.8136,23.8136,22.3765,22.4751,335900.0],["2019-04-01",22.549,22.6968,22.4422,22.5736,228900.0],["2019-04-02",22.6804,22.6804,22.3273,22.5408,294300.0],["2019-04-03",22.6393,22.6886,22.1877,22.2451,302500.0],["2019-04-04",22.3108,22.3519,22.0399,22.2041,163700.0],["2019-04-05",22.278,22.4833,22.2616,22.4422,722400.0],["2019-04-08",22.5243,23.1402,22.5243,23.1238,513800.0],["2019-04-09",23.0909,23.2305,22.8446,23.0909,402500.0],["2019-04-10",23.0088,23.8464,23.0088,23.7971,560100.0],["2019-04-11",23.6083,23.9039,23.5097,23.7971,557800.0],["2019-04-12",24.0517,24.0763,23.7561,23.8628,465200.0],["2019-04-15",23.7643,24.1338,23.674,23.8546,429600.0],["2019-04-16",24.1913,24.2323,23.9203,24.1913,354700.0],["2019-04-17",24.2816,24.5197,24.1502,24.2323,367200.0],["2019-04-18",24.257,24.3227,23.8957,24.1749,377600.0],["2019-04-22",24.3637,24.4376,24.2405,24.3801,292300.0],["2019-04-23",24.3391,24.7168,24.2652,24.7004,357100.0],["2019-04-24",24.7661,24.9467,24.2652,24.3062,532100.0],["2019-04-25",24.3637,24.6922,24.0927,24.3555,472400.0],["2019-04-26",23.7725,24.0927,23.2552,23.9203,444800.0],["2019-04-29",23.9778,24.101,23.6904,23.8628,342900.0],["2019-04-30",23.9121,24.1256,23.8135,23.8792,301500.0],["2019-05-01",23.7807,24.0024,23.6083,23.6083,383200.0],["2019-05-02",23.4769,23.6411,23.3373,23.3537,292300.0],["2019-05-03",23.4522,23.6329,23.3537,23.6083,322900.0],["2019-05-06",23.3537,23.5426,23.132,23.5344,271500.0],["2019-05-07",23.2798,23.2798,22.9185,23.2634,268700.0],["2019-05-08",23.1648,23.7561,23.1566,23.444,425800.0],["2019-05-09",23.2634,23.4851,23.0745,23.4276,537300.0],["2019-05-10",23.444,23.4522,22.9678,23.288,372300.0],["2019-05-13",23.132,23.2223,22.7214,22.7625,325500.0],["2019-05-14",22.8117,23.0581,22.8117,23.0088,358600.0],["2019-05-15",22.8364,23.2141,22.7543,23.0991,145900.0],["2019-05-16",23.247,23.3948,23.0663,23.1895,141700.0],["2019-05-17",23.0252,23.173,22.9349,22.976,139300.0],["2019-05-20",22.9349,23.288,22.9349,23.1402,207800.0],["2019-05-21",23.2962,23.2962,22.9924,23.2059,162600.0],["2019-05-22",23.0745,23.1156,22.8528,22.9595,147400.0],["2019-05-23",22.7296,22.7296,21.9577,22.2451,221500.0],["2019-05-24",22.3683,22.5408,22.2862,22.4586,237200.0],["2019-05-28",22.5079,22.5982,22.3765,22.3765,304900.0],["2019-05-29",22.122,22.4915,22.0727,22.4094,170000.0],["2019-05-30",22.4176,22.5161,22.2041,22.319,251900.0],["2019-05-31",22.148,22.2389,21.958,22.082,189400.0],["2019-06-03",22.1976,22.3463,21.8589,22.0985,256900.0],["2019-06-04",22.115,22.2637,21.9828,22.0572,249200.0],["2019-06-05",22.0737,22.462,22.0324,22.3298,399200.0],["2019-06-06",22.3463,22.652,22.3463,22.5363,265200.0],["2019-06-07",22.5941,22.7759,22.4207,22.6437,272900.0],["2019-06-10",22.6437,22.7924,22.5033,22.6024,141900.0],["2019-06-11",22.6933,22.7841,22.3463,22.4207,359400.0],["2019-06-12",22.3628,22.6189,22.2472,22.3133,246200.0],["2019-06-13",22.5363,22.5363,22.1728,22.2885,269500.0],["2019-06-14",22.3546,22.5446,22.115,22.2967,315400.0],["2019-06-17",22.2059,22.5446,22.1893,22.5198,134900.0],["2019-06-18",22.6602,22.7428,22.5776,22.6602,175600.0],["2019-06-19",22.6189,22.9824,22.5611,22.8502,137300.0],["2019-06-20",23.1889,23.6268,23.0981,23.4285,201000.0],["2019-06-21",23.5689,23.5689,22.9163,22.9907,213500.0],["2019-06-24",22.9494,23.1724,22.8337,22.9328,162600.0],["2019-06-25",22.9328,23.1889,22.8007,22.8337,140700.0],["2019-06-26",23.032,23.2137,22.8089,23.0568,149400.0],["2019-06-27",22.9824,23.1724,22.5363,22.6437,175000.0],["2019-06-28",22.9494,22.9494,22.6354,22.8585,299400.0],["2019-07-01",23.0981,23.2881,22.6602,22.7511,131900.0],["2019-07-02",22.7759,22.9328,22.4206,22.6767,194200.0],["2019-07-03",22.652,22.8007,22.305,22.6272,181500.0],["2019-07-05",22.6767,22.7511,22.5115,22.7098,132800.0],["2019-07-08",22.9081,22.9989,22.7181,22.8337,317200.0],["2019-07-09",22.7015,23.1807,22.6354,23.1229,190200.0],["2019-07-10",23.2468,23.4533,23.1146,23.2798,323000.0],["2019-07-11",23.3955,23.6598,23.1972,23.4781,197900.0],["2019-07-12",23.5276,23.7507,23.4202,23.602,530900.0],["2019-07-15",23.602,23.7507,23.4946,23.5855,307200.0],["2019-07-16",23.5524,23.7011,23.2963,23.3459,319300.0],["2019-07-17",23.3211,23.3955,22.9576,23.0733,180300.0],["2019-07-18",22.9659,23.0072,22.6437,22.9163,218000.0],["2019-07-19",22.8337,23.0485,22.462,22.9989,359000.0],["2019-07-22",23.0898,23.3955,23.0733,23.255,300800.0],["2019-07-23",23.255,23.412,23.222,23.3211,162100.0],["2019-07-24",23.2055,23.5442,23.2055,23.445,301900.0],["2019-07-25",23.5029,23.569,22.5528,22.6602,366800.0],["2019-07-26",22.7098,22.7924,22.528,22.5611,327600.0],["2019-07-29",22.4702,22.685,22.4372,22.6272,257200.0],["2019-07-30",22.5115,22.9576,22.3959,22.842,170700.0],["2019-07-31",22.9576,23.2055,22.5033,22.6272,243000.0],["2019-08-01",22.3463,22.528,22.0654,22.1728,363800.0],["2019-08-02",22.4454,22.7263,21.198,21.388,610400.0],["2019-08-05",21.1071,21.1071,20.5289,20.6776,368800.0],["2019-08-06",20.5867,21.1402,20.4215,20.6693,534300.0],["2019-08-07",20.281,20.4876,20.1075,20.3884,289600.0],["2019-08-08",20.5536,20.7354,20.4463,20.661,258800.0],["2019-08-09",20.7106,20.851,20.595,20.6197,248800.0],["2019-08-12",20.6445,20.7684,20.5536,20.5867,216500.0],["2019-08-13",20.5289,20.9337,20.5206,20.6197,363200.0],["2019-08-14",20.3471,20.3719,20.058,20.0662,293900.0],["2019-08-15",20.0332,20.2067,19.8845,20.0497,268600.0],["2019-08-16",20.0332,20.4545,20.0332,20.3389,163100.0],["2019-08-19",20.3967,20.5536,20.3306,20.5206,134600.0],["2019-08-20",20.5454,20.5454,20.2315,20.2315,173600.0],["2019-08-21",20.3636,20.5041,20.2976,20.3058,171200.0],["2019-08-22",20.4628,20.4628,20.1323,20.1323,133000.0],["2019-08-23",20.058,20.1571,19.5871,19.6614,241900.0],["2019-08-26",19.7854,20.0167,19.7606,19.868,156500.0],["2019-08-27",19.9754,19.9754,19.6614,19.6697,207300.0],["2019-08-28",19.8101,20.1406,19.7275,20.0828,132400.0],["2019-08-29",20.2562,20.4958,20.1736,20.248,231100.0],["2019-08-30",20.3306,20.4462,20.0828,20.2645,227900.0],["2019-09-03",20.0607,20.3186,20.0025,20.277,288900.0],["2019-09-04",20.4433,20.8592,20.4433,20.6346,376200.0],["2019-09-05",20.6679,21.142,20.6679,20.9839,192000.0],["2019-09-06",20.9174,21.2584,20.8509,21.2168,118700.0],["2019-09-09",21.4164,21.7574,21.3166,21.5412,432100.0],["2019-09-10",21.7491,22.165,21.6077,22.1483,203700.0],["2019-09-11",22.0651,22.3729,21.957,22.3646,328700.0],["2019-09-12",22.2398,22.3812,21.799,22.1151,283700.0],["2019-09-13",22.165,22.2398,21.8739,22.1067,147100.0],["2019-09-16",22.7887,23.2046,22.6806,22.797,321800.0],["2019-09-17",22.7721,23.0965,22.4644,22.9468,321500.0],["2019-09-18",22.8386,23.1464,22.7555,23.0549,299000.0],["2019-09-19",23.0798,23.1547,22.8386,22.8885,169300.0],["2019-09-20",22.847,23.005,22.5808,22.664,259000.0],["2019-09-23",22.5559,22.8469,22.5559,22.7222,152200.0],["2019-09-24",22.6723,22.7305,22.2648,22.3812,204400.0],["2019-09-25",22.298,22.3978,22.1816,22.1982,118700.0],["2019-09-26",20.8259,22.0984,20.8259,21.8988,208700.0],["2019-09-27",21.8572,22.0901,21.8156,21.8905,114900.0],["2019-09-30",21.7824,21.9737,21.6493,21.6493,167300.0],["2019-10-01",21.6576,21.8655,21.3166,21.3416,150600.0],["2019-10-02",21.3416,21.3416,20.7344,20.8259,168300.0],["2019-10-03",20.7344,20.7344,20.3186,20.5598,298500.0],["2019-10-04",20.7095,20.7344,20.4101,20.7261,163000.0],["2019-10-07",20.6928,21.0505,20.6928,20.6928,248400.0],["2019-10-08",20.4433,20.6013,20.0025,20.0441,207500.0],["2019-10-09",20.0441,20.094,19.6782,19.778,303400.0],["2019-10-10",19.7946,20.0275,19.7946,19.8528,157900.0],["2019-10-11",20.0108,20.5681,20.0108,20.3768,247500.0],["2019-10-14",20.1522,20.277,20.0691,20.1938,50500.0],["2019-10-15",20.2021,20.7926,20.1605,20.3934,193500.0],["2019-10-16",20.3851,20.4683,20.2354,20.3352,96000.0],["2019-10-17",20.3269,20.6928,20.3269,20.618,194700.0],["2019-10-18",20.6513,20.6596,20.3186,20.5514,265900.0],["2019-10-21",20.4932,21.0754,20.4932,20.9673,250100.0],["2019-10-22",21.1336,21.3,20.801,21.0837,135400.0],["2019-10-23",20.9507,21.2168,20.9507,21.142,205500.0],["2019-10-24",21.1503,21.2085,20.7427,20.9507,194400.0],["2019-10-25",20.9839,21.2085,20.8758,21.1919,300100.0],["2019-10-28",21.2085,21.3998,21.1004,21.1004,167200.0],["2019-10-29",21.0754,21.0754,20.8093,21.0505,118900.0],["2019-10-30",21.0089,21.0255,20.6097,20.6762,280600.0],["2019-10-31",20.5847,20.7843,20.3518,20.6845,294600.0],["2019-11-01",20.5265,21.3249,20.5265,20.9922,654200.0],["2019-11-04",21.0172,21.3832,21.0089,21.3499,277100.0],["2019-11-05",21.3748,22.0984,21.3748,22.0568,511800.0],["2019-11-06",22.0568,22.165,21.7907,21.9487,393100.0],["2019-11-07",22.0153,22.4145,22.0153,22.298,289400.0],["2019-11-08",22.2148,22.2481,22.0319,22.1899,146600.0],["2019-11-11",22.0319,22.3313,22.0319,22.2814,347900.0],["2019-11-12",22.3063,22.3562,21.4746,21.5412,398000.0],["2019-11-13",21.1253,21.4081,20.4184,21.1253,284700.0],["2019-11-14",21.2251,21.2251,20.618,20.776,276800.0],["2019-11-15",20.776,21.4746,20.776,21.4331,375600.0],["2019-11-18",21.3083,21.3166,20.776,20.8841,145900.0],["2019-11-19",20.8509,21.0172,20.6263,20.6679,198100.0],["2019-11-20",20.6512,20.8675,20.4101,20.6762,185400.0],["2019-11-21",20.7511,20.959,20.6596,20.9423,140100.0],["2019-11-22",21.0338,21.0671,20.7427,20.801,127700.0],["2019-11-25",20.7926,20.9922,20.7178,20.9922,163200.0],["2019-11-26",21.0505,21.1004,20.8841,21.0255,210000.0],["2019-11-27",21.1004,21.2251,20.8841,21.2168,214000.0],["2019-11-29",21.0255,21.0338,20.8176,20.934,72100.0],["2019-12-02",20.7632,20.9642,20.7046,20.8804,170300.0],["2019-12-03",20.8386,20.9139,20.1855,20.1939,284900.0],["2019-12-04",20.286,20.6628,20.2442,20.5539,241000.0],["2019-12-05",20.5958,20.7046,20.4451,20.4953,173200.0],["2019-12-06",20.4535,21.0814,20.4535,21.0814,251200.0],["2019-12-09",20.9307,21.3158,20.7967,20.9977,186000.0],["2019-12-10",21.0646,21.1902,20.9139,21.1232,235300.0],["2019-12-11",21.1149,21.2321,21.0144,21.1149,173400.0],["2019-12-12",21.1818,21.4916,20.9977,21.2991,322500.0],["2019-12-13",21.2488,21.4163,20.9893,21.1818,211800.0],["2019-12-16",21.2321,21.4414,21.1651,21.1986,207300.0],["2019-12-17",21.1065,21.4498,21.0646,21.2572,521200.0],["2019-12-18",21.14,21.5335,21.14,21.433,634800.0],["2019-12-19",21.4832,21.8349,21.3828,21.7595,335700.0],["2019-12-20",21.7679,21.9353,21.6172,21.6339,400800.0],["2019-12-23",21.6088,22.0274,21.567,22.0274,325900.0],["2019-12-24",21.994,22.0777,21.8935,21.9856,83500.0],["2019-12-26",21.9772,22.2451,21.9688,22.1447,99500.0],["2019-12-27",22.3037,22.3037,21.994,22.0358,261000.0],["2019-12-30",21.927,22.22,21.927,22.1112,176700.0],["2019-12-31",22.0274,22.2786,22.0274,22.1614,135300.0],["2020-01-02",22.1865,22.4126,22.1363,22.2702,140900.0],["2020-01-03",22.4126,22.4712,22.2033,22.2284,355100.0],["2020-01-06",22.2786,22.5465,22.2702,22.5465,218400.0],["2020-01-07",22.4126,22.4126,22.0274,22.22,150300.0],["2020-01-08",22.2116,22.5968,22.1279,22.2702,312900.0],["2020-01-09",22.2451,22.5298,21.9437,22.4963,682800.0],["2020-01-10",22.647,22.647,22.3791,22.4796,221800.0],["2020-01-13",22.3791,22.5382,22.2619,22.4963,250300.0],["2020-01-14",22.5716,22.6135,22.4126,22.4544,259200.0],["2020-01-15",22.4628,22.6051,22.4126,22.4963,184000.0],["2020-01-16",22.5465,22.9484,22.5465,22.8898,256200.0],["2020-01-17",22.9651,22.9651,22.647,22.6972,299100.0],["2020-01-21",22.6051,22.6051,21.9605,21.9605,464800.0],["2020-01-22",22.0274,22.0274,21.7679,21.8098,242300.0],["2020-01-23",21.7093,21.7595,21.4079,21.7595,222300.0],["2020-01-24",21.7679,21.7679,21.1735,21.3912,246100.0],["2020-01-27",20.9893,21.1651,20.6628,20.6795,464400.0],["2020-01-28",20.7884,21.0479,20.713,20.7967,220600.0],["2020-01-29",20.8804,21.0898,20.6711,20.6711,236700.0],["2020-01-30",20.6125,20.6628,20.3028,20.4451,440600.0],["2020-01-31",20.1855,20.5288,19.6748,19.8255,695800.0],["2020-02-03",19.859,19.859,19.2646,19.3399,563600.0],["2020-02-04",19.5576,19.6916,19.3148,19.4069,448800.0],["2020-02-05",19.6246,20.0767,19.6246,20.0265,797200.0],["2020-02-06",19.993,20.0935,19.7418,19.9846,254400.0],["2020-02-07",19.8088,19.8339,19.5074,19.6665,347800.0],["2020-02-10",19.566,19.5827,19.3818,19.5325,237700.0],["2020-02-11",19.7418,19.9511,19.6246,19.7502,303000.0],["2020-02-12",19.9595,20.2609,19.8423,20.2023,325200.0],["2020-02-13",20.1102,20.1102,19.8507,20.0348,232000.0],["2020-02-14",20.0851,20.2107,19.9679,20.1018,203600.0],["2020-02-18",20.0014,20.219,19.7753,20.0265,241900.0],["2020-02-19",20.2107,20.3865,20.0683,20.3028,202800.0],["2020-02-20",20.3949,20.4786,20.2609,20.2693,278600.0],["2020-02-21",20.1855,20.2274,19.9344,20.0181,178100.0],["2020-02-24",19.499,19.7837,19.3232,19.6497,622000.0],["2020-02-25",19.6916,19.8841,19.3148,19.3734,615200.0],["2020-02-26",19.3734,19.5911,18.553,18.5948,551000.0],["2020-02-27",18.2097,18.4274,17.6906,18.2348,729100.0],["2020-02-28",17.8246,18.3855,17.2134,18.3604,1754500.0],["2020-03-02",18.5446,18.9799,18.2599,18.9548,1438000.0],["2020-03-03",18.9297,19.0888,18.5278,18.6367,784000.0],["2020-03-04",18.7919,19.0955,18.581,18.8762,556600.0],["2020-03-05",18.581,18.9015,18.2099,18.4882,532500.0],["2020-03-06",18.0328,18.3027,17.4339,17.7544,912000.0],["2020-03-09",14.2204,15.8651,13.8409,14.5494,810800.0],["2020-03-10",15.3759,15.4097,13.7059,14.3469,1011400.0],["2020-03-11",13.959,14.1529,12.2299,12.2974,1172000.0],["2020-03-12",11.4033,11.5636,9.8008,10.0876,1215600.0],["2020-03-13",10.4671,10.8888,9.7502,10.8804,855500.0],["2020-03-16",10.4587,10.4587,8.8646,9.1766,1928600.0],["2020-03-17",9.2779,9.2779,7.0933,7.4982,2154900.0],["2020-03-18",7.0849,7.0849,5.9378,6.6041,1884000.0],["2020-03-19",6.6885,7.9452,6.5282,7.6247,2007500.0],["2020-03-20",7.8187,8.4597,7.456,7.591,3020600.0],["2020-03-23",7.6837,7.9283,7.2789,7.3295,1918200.0],["2020-03-24",7.6922,8.3332,7.6922,8.2826,1348400.0],["2020-03-25",8.1982,9.3032,8.1055,8.8899,1644300.0],["2020-03-26",8.8224,9.5646,8.5694,8.6453,1751600.0],["2020-03-27",8.6368,8.6368,7.8693,7.9874,1299700.0],["2020-03-30",7.3126,8.9489,7.2789,8.8561,1965200.0],["2020-03-31",8.9405,10.1297,8.9405,9.5056,2526000.0],["2020-04-01",9.1598,9.902,8.6959,9.2863,2013800.0],["2020-04-02",9.5899,10.7707,9.4887,10.3322,1753300.0],["2020-04-03",10.9985,10.9985,9.7417,10.1213,1270100.0],["2020-04-06",10.6274,10.6274,9.9863,10.2731,981000.0],["2020-04-07",11.1166,11.1166,10.2984,10.3237,1211700.0],["2020-04-08",10.3406,10.9226,10.3406,10.8888,1130800.0],["2020-04-09",11.7744,11.7744,10.7623,10.8973,1589100.0],["2020-04-13",11.2937,11.2937,10.6442,10.678,697600.0],["2020-04-14",10.6695,10.931,10.3912,10.5683,1021800.0],["2020-04-15",10.4924,10.4924,9.4972,9.8177,1069600.0],["2020-04-16",9.9863,10.0623,9.4297,9.4803,798400.0],["2020-04-17",9.6996,10.3828,9.3959,10.3575,1100500.0],["2020-04-20",9.9104,10.5514,9.5899,10.2225,1124300.0],["2020-04-21",9.9695,10.3912,9.5984,10.349,1196700.0],["2020-04-22",10.872,10.9226,10.4334,10.7201,1301500.0],["2020-04-23",11.0659,11.4877,10.8888,10.931,909700.0],["2020-04-24",11.4286,11.4286,10.8804,11.0828,782500.0],["2020-04-27",11.184,11.4792,10.7623,11.3358,1210400.0],["2020-04-28",11.8082,12.2889,11.572,12.1287,1062600.0],["2020-04-29",12.6263,13.7987,12.6263,13.765,1127300.0],["2020-04-30",13.5878,13.9927,13.2589,13.6553,1895000.0],["2020-05-01",13.1408,13.5457,12.7444,13.048,1556500.0],["2020-05-04",12.6516,13.3179,12.4323,13.1999,1861600.0],["2020-05-05",13.8071,14.2542,12.7781,12.8119,1170700.0],["2020-05-06",12.8119,13.1071,12.3058,12.3902,914400.0],["2020-05-07",12.6516,13.0059,12.3817,12.5335,917400.0],["2020-05-08",12.9215,12.93,12.6094,12.8709,675200.0],["2020-05-11",12.8709,12.9047,12.5167,12.6348,744200.0],["2020-05-12",12.6685,13.0565,12.6432,12.6432,676400.0],["2020-05-13",12.5335,12.7613,11.7154,11.7997,731100.0],["2020-05-14",11.4455,12.0949,11.1672,11.8419,689000.0],["2020-05-15",11.825,12.2046,11.6901,12.0528,696700.0],["2020-05-18",12.6516,13.0733,12.3564,13.0312,457500.0],["2020-05-19",13.242,13.242,12.6094,12.6516,630500.0],["2020-05-20",12.8793,13.2505,12.8372,13.1661,1994200.0],["2020-05-21",13.3938,13.4107,12.7528,13.0902,864800.0],["2020-05-22",13.1239,13.1239,12.6854,12.8709,558000.0],["2020-05-26",13.3938,13.6553,13.1324,13.6131,903200.0],["2020-05-27",13.9674,13.9674,13.3938,13.9505,590800.0],["2020-05-28",13.9927,14.0349,13.4782,13.5288,519100.0],["2020-05-29",13.5372,13.5372,12.9721,13.1746,823300.0],["2020-06-01",13.1746,13.8662,12.9974,13.824,677500.0],["2020-06-02",13.6469,14.3385,13.6469,14.2542,713900.0],["2020-06-03",14.4781,14.657,14.2993,14.5974,531200.0],["2020-06-04",14.5207,14.921,14.2652,14.8273,539600.0],["2020-06-05",15.5086,15.9004,15.4064,15.7641,1053600.0],["2020-06-08",16.3518,16.7861,15.8408,16.7521,885700.0],["2020-06-09",16.4029,16.4881,15.9004,16.3177,548400.0],["2020-06-10",16.2411,16.2411,15.4746,15.5853,795700.0],["2020-06-11",14.5803,15.0147,13.9757,14.1375,936500.0],["2020-06-12",14.7336,14.9721,14.2226,14.5292,383600.0],["2020-06-15",14.0864,14.8614,13.9246,14.7336,533500.0],["2020-06-16",15.4235,15.4661,14.7251,14.8699,975800.0],["2020-06-17",14.8955,14.8955,14.1801,14.1886,1908600.0],["2020-06-18",14.1886,14.5463,14.0097,14.0779,709800.0],["2020-06-19",14.4015,14.4441,13.6435,13.7287,1182100.0],["2020-06-22",13.652,13.9075,13.5754,13.7542,1987900.0],["2020-06-23",14.1715,14.2823,13.8139,14.0097,573800.0],["2020-06-24",13.7883,13.8053,13.2262,13.4051,714800.0],["2020-06-25",13.1666,13.9161,13.1666,13.4051,1404500.0],["2020-06-26",13.371,13.371,12.9452,13.124,677200.0],["2020-06-29",13.2092,13.6861,13.0048,13.4732,508300.0],["2020-06-30",13.4647,13.7968,13.1751,13.6691,1021500.0],["2020-07-01",13.7798,13.9757,13.2092,13.2943,390000.0],["2020-07-02",13.6009,13.9927,13.3795,13.5328,426400.0],["2020-07-06",13.7628,13.9075,13.4732,13.7968,652600.0],["2020-07-07",13.7968,13.8479,13.4817,13.5073,465200.0],["2020-07-08",13.4391,13.7287,13.1155,13.1581,519100.0],["2020-07-09",13.371,13.371,12.5449,12.7408,781800.0],["2020-07-10",12.7578,13.107,12.6982,13.0985,415200.0],["2020-07-13",13.0388,13.2773,12.9537,13.1496,586600.0],["2020-07-14",13.2262,13.8138,13.0133,13.7883,539300.0],["2020-07-15",14.0523,14.2823,13.9501,14.163,372800.0],["2020-07-16",14.1545,14.2737,13.8905,13.9927,227200.0],["2020-07-17",14.1971,14.1971,13.7542,13.8479,287500.0],["2020-07-20",13.7798,14.0097,13.5584,13.618,434400.0],["2020-07-21",13.882,14.9636,13.882,14.8273,649500.0],["2020-07-22",14.7336,14.7336,14.2312,14.4526,597500.0],["2020-07-23",14.3759,14.4441,14.0012,14.2737,542200.0],["2020-07-24",14.3334,14.4185,14.1375,14.2226,351500.0],["2020-07-27",14.2737,14.5292,14.0693,14.427,397900.0],["2020-07-28",14.3759,14.427,13.865,13.916,393400.0],["2020-07-29",14.0097,14.3334,13.7713,14.3163,371800.0],["2020-07-30",14.0097,14.0608,13.5243,13.9075,431000.0],["2020-07-31",13.7117,14.0523,13.1751,13.3114,577800.0],["2020-08-03",13.3114,13.618,13.1666,13.4136,310500.0],["2020-08-04",13.4221,14.2056,13.4221,13.9757,607600.0],["2020-08-05",14.6996,15.0232,14.2056,14.2141,528900.0],["2020-08-06",14.2482,14.4356,14.0523,14.0949,351800.0],["2020-08-07",13.9757,13.9757,13.7031,13.8309,612100.0],["2020-08-10",13.9586,14.2567,13.882,14.2226,440000.0],["2020-08-11",14.4781,15.0743,14.2993,14.3845,648600.0],["2020-08-12",14.5378,14.8614,14.5122,14.7081,332000.0],["2020-08-13",14.674,14.8358,14.4611,14.5548,583700.0],["2020-08-14",14.4356,14.5292,14.3163,14.5122,889500.0],["2020-08-17",14.6059,14.6229,14.4015,14.5889,278400.0],["2020-08-18",14.5037,14.7592,14.3334,14.3674,273600.0],["2020-08-19",14.3248,14.4526,14.2056,14.2141,387700.0],["2020-08-20",14.0864,14.2737,13.9757,14.1119,299000.0],["2020-08-21",14.0693,14.0693,13.7542,13.8394,583700.0],["2020-08-24",13.9671,14.4952,13.9671,14.4952,373500.0],["2020-08-25",14.6911,14.7251,14.3504,14.5633,267400.0],["2020-08-26",14.5633,14.5633,14.1886,14.3163,382300.0],["2020-08-27",14.3248,14.3759,13.9075,14.2312,434000.0],["2020-08-28",14.2482,14.4356,14.163,14.393,366500.0],["2020-08-31",14.393,14.41,13.9927,13.9927,583500.0],["2020-09-01",13.9416,14.4441,13.865,14.0864,524000.0],["2020-09-02",14.0182,14.1375,13.5584,13.6265,668300.0],["2020-09-03",13.6084,14.056,13.5568,13.7289,420300.0],["2020-09-04",13.9011,13.9699,13.6256,13.7633,408800.0],["2020-09-08",13.3674,13.4965,12.7477,12.7821,578900.0],["2020-09-09",12.937,13.1264,12.8165,12.937,435100.0],["2020-09-10",12.9629,13.0145,12.4808,12.5067,459600.0],["2020-09-11",12.5411,12.6186,12.3517,12.5583,399600.0],["2020-09-14",12.6272,12.6272,12.257,12.4034,479200.0],["2020-09-15",12.498,12.7218,12.3517,12.3948,370600.0],["2020-09-16",12.4808,12.8596,12.3862,12.6358,899500.0],["2020-09-17",12.4808,12.4894,12.1796,12.3345,484900.0],["2020-09-18",12.3775,12.3775,11.9988,12.0591,717100.0],["2020-09-21",11.7922,11.8181,11.2844,11.3963,391300.0],["2020-09-22",11.4221,11.7148,11.2844,11.4221,236900.0],["2020-09-23",11.491,11.491,10.8196,10.8712,463600.0],["2020-09-24",10.8798,11.0692,10.6216,10.8885,471600.0],["2020-09-25",10.811,10.8196,10.4753,10.5786,428600.0],["2020-09-28",10.7593,10.9487,10.7077,10.7421,599000.0],["2020-09-29",10.7852,10.7852,10.1654,10.372,526500.0],["2020-09-30",10.4323,10.5528,10.2773,10.2945,548000.0],["2020-10-01",10.2601,10.4495,9.8297,9.933,805500.0],["2020-10-02",9.6834,10.131,9.6059,10.0535,892500.0],["2020-10-05",10.2515,10.3548,9.9761,10.2343,884000.0],["2020-10-06",10.4323,10.5442,10.0707,10.174,470400.0],["2020-10-07",10.2085,10.4839,10.174,10.3892,505800.0],["2020-10-08",10.57,11.1122,10.5269,11.0434,520100.0],["2020-10-09",11.1811,11.2758,10.7507,10.8454,383700.0],["2020-10-12",10.7938,10.8368,10.6388,10.6905,301400.0],["2020-10-13",10.7077,10.9057,10.5958,10.6819,399700.0],["2020-10-14",10.7852,11.052,10.6819,10.7077,439700.0],["2020-10-15",10.5011,10.811,10.3462,10.7507,589200.0],["2020-10-16",10.7507,10.8884,10.4495,10.6905,400700.0],["2020-10-19",10.854,11.0348,10.6216,10.7507,563400.0],["2020-10-20",10.8884,11.1725,10.7593,11.1295,473300.0],["2020-10-21",11.095,11.1122,10.7679,10.8971,568300.0],["2020-10-22",10.9659,11.3533,10.7938,11.3446,407000.0],["2020-10-23",11.4479,11.6201,11.336,11.5857,833600.0],["2020-10-26",11.1725,11.4479,11.0864,11.2844,585000.0],["2020-10-27",11.25,11.336,11.0778,11.1639,513900.0],["2020-10-28",10.8712,10.9401,10.5528,10.6647,423600.0],["2020-10-29",10.5269,10.854,10.2945,10.7852,589000.0],["2020-10-30",10.7766,11.5426,10.7077,11.4738,993000.0],["2020-11-02",11.3102,12.1882,11.3102,12.016,1072800.0],["2020-11-03",12.3087,12.4292,11.9644,12.3775,1274300.0],["2020-11-04",12.3948,12.6358,12.0677,12.2226,534700.0],["2020-11-05",12.1882,12.6616,12.1882,12.2656,600000.0],["2020-11-06",12.3087,12.5411,12.1365,12.1624,689400.0],["2020-11-09",13.2297,14.538,13.0834,14.2712,867300.0],["2020-11-10",14.4778,14.5638,14.013,14.5638,534000.0],["2020-11-11",14.6843,14.8221,14.4433,14.6413,424800.0],["2020-11-12",14.4175,14.4692,13.7978,13.9527,407100.0],["2020-11-13",13.9957,14.4175,13.7547,13.858,802900.0],["2020-11-16",14.2281,14.7016,14.2281,14.6671,757600.0],["2020-11-17",14.4778,14.9081,14.1679,14.8909,1256000.0],["2020-11-18",15.0459,15.2697,14.779,14.8049,670600.0],["2020-11-19",14.736,14.9942,14.1851,14.8823,743500.0],["2020-11-20",14.9684,14.9684,14.6585,14.8393,551200.0],["2020-11-23",15.1233,15.8464,15.1233,15.8205,686300.0],["2020-11-24",16.2595,16.7157,16.2165,16.5263,480000.0],["2020-11-25",16.3456,16.4058,15.9669,16.096,524600.0],["2020-11-27",16.1993,16.3542,15.9669,16.1907,231300.0],["2020-11-30",16.1046,16.1046,14.9081,14.934,491500.0],["2020-12-01",15.3127,15.5537,15.1836,15.2352,640900.0],["2020-12-02",15.2787,15.6958,15.2178,15.3134,632700.0],["2020-12-03",15.3221,15.7914,15.2265,15.6524,399500.0],["2020-12-04",15.974,16.6171,15.7914,16.5041,350400.0],["2020-12-07",16.4259,16.5215,15.9392,16.5215,526500.0],["2020-12-08",16.365,16.7388,16.1999,16.704,353200.0],["2020-12-09",16.9213,17.1559,16.6084,16.7996,713600.0],["2020-12-10",16.8865,17.5383,16.8691,17.434,631900.0],["2020-12-11",17.1733,17.295,16.93,17.2428,467400.0],["2020-12-14",17.773,17.773,16.6866,16.6866,392100.0],["2020-12-15",16.5736,17.1125,16.5736,16.9734,256200.0],["2020-12-16",17.0951,17.0951,16.591,16.5997,281100.0],["2020-12-17",16.7996,16.8517,16.4259,16.6605,332700.0],["2020-12-18",16.704,16.817,16.4259,16.6518,389500.0],["2020-12-21",16.113,16.3477,15.7219,16.1217,417400.0],["2020-12-22",16.1043,16.1043,15.8001,15.8697,260500.0],["2020-12-23",15.9826,16.6605,15.9826,16.591,317600.0],["2020-12-24",16.7387,16.7387,16.3563,16.591,130200.0],["2020-12-28",16.7127,16.9213,16.4085,16.4693,155300.0],["2020-12-29",16.5997,16.9126,16.5736,16.5997,325100.0],["2020-12-30",16.6866,17.1298,16.5649,16.7996,362300.0],["2020-12-31",16.8083,17.1212,16.4867,16.5389,480200.0],["2021-01-04",16.591,17.069,16.591,16.8257,534300.0],["2021-01-05",17.0951,18.4596,17.0951,18.2944,716400.0],["2021-01-06",18.5552,19.094,18.3379,18.8246,824900.0],["2021-01-07",19.094,19.2852,18.6421,19.1288,393500.0],["2021-01-08",19.4329,19.4329,18.6855,18.9289,647400.0],["2021-01-11",18.4683,18.7985,18.3553,18.7724,273800.0],["2021-01-12",18.9202,19.0158,18.6942,18.8854,587300.0],["2021-01-13",18.8333,18.8333,18.251,18.5204,284100.0],["2021-01-14",18.7203,19.3808,18.364,19.1809,562400.0],["2021-01-15",18.7551,18.8507,18.2423,18.2684,260400.0],["2021-01-19",18.1206,18.5552,18.1206,18.39,365300.0],["2021-01-20",18.5899,18.6595,18.2162,18.4422,352200.0],["2021-01-21",18.3379,18.4943,17.7904,17.9989,192200.0],["2021-01-22",17.5992,17.7382,17.3906,17.5122,263700.0],["2021-01-25",17.3819,17.7035,17.0951,17.6774,271300.0],["2021-01-26",17.8251,18.1206,16.7822,16.8344,505900.0],["2021-01-27",16.5128,17.0082,16.2781,16.5997,512700.0],["2021-01-28",16.843,17.1038,16.4693,16.8865,534800.0],["2021-01-29",16.8083,17.1298,16.4259,16.5302,520700.0],["2021-02-01",16.6866,17.0777,16.6084,17.0082,386900.0],["2021-02-02",16.8778,17.2863,16.3911,16.4433,834900.0],["2021-02-03",16.956,17.4253,16.6171,17.2515,439900.0],["2021-02-04",17.408,17.9642,16.8257,17.5992,945400.0],["2021-02-05",17.8164,17.9207,17.408,17.5818,368100.0],["2021-02-08",17.8077,17.8947,17.4775,17.7121,412000.0],["2021-02-09",17.5557,17.7121,17.2602,17.5383,309100.0],["2021-02-10",17.6513,17.8338,17.5557,17.8077,578800.0],["2021-02-11",17.8947,17.8947,17.3211,17.4688,826500.0],["2021-02-12",17.2776,17.6426,17.2515,17.6339,757900.0],["2021-02-16",17.9903,18.3118,17.5905,18.2423,552100.0],["2021-02-17",18.1554,18.4856,17.9294,18.2684,362700.0],["2021-02-18",18.4074,18.4074,17.8599,17.9033,314100.0],["2021-02-19",18.025,18.4074,17.9207,18.3553,518500.0],["2021-02-22",18.4769,19.8414,18.4335,19.6763,1026500.0],["2021-02-23",19.8067,20.05,19.2244,19.6937,454600.0],["2021-02-24",19.8067,20.3716,19.572,20.163,524100.0],["2021-02-25",20.2238,20.3281,19.6589,19.7024,399100.0],["2021-02-26",19.5025,19.5025,18.8941,19.0853,470900.0],["2021-03-01",19.4559,19.7187,19.2719,19.3157,568400.0],["2021-03-02",19.6836,19.8325,19.3858,19.3858,609600.0],["2021-03-03",19.6311,20.2968,19.5172,19.9026,668900.0],["2021-03-04",19.9377,20.5596,19.6573,20.1391,1078700.0],["2021-03-05",20.4983,20.9976,20.2968,20.7348,660400.0],["2021-03-08",21.2692,21.567,20.8837,21.1641,754900.0],["2021-03-09",21.164,21.8386,20.8662,21.4969,887700.0],["2021-03-10",21.6196,22.2678,21.4268,22.0751,529700.0],["2021-03-11",22.259,22.7321,22.224,22.3817,538100.0],["2021-03-12",22.3729,22.9598,22.2678,22.6357,583200.0],["2021-03-15",22.4342,22.6094,21.9174,22.224,580200.0],["2021-03-16",21.9787,21.9787,21.2604,21.602,1083500.0],["2021-03-17",21.4268,21.7685,21.348,21.7422,692900.0],["2021-03-18",21.6196,21.6634,20.5596,20.7436,641600.0],["2021-03-19",20.6647,21.0677,20.4195,20.8837,768400.0],["2021-03-22",20.9538,21.1027,20.5596,20.5684,411100.0],["2021-03-23",20.2005,20.726,19.9114,19.9289,1740100.0],["2021-03-24",20.3056,21.5845,20.253,21.0502,1118200.0],["2021-03-25",20.91,21.2954,20.472,21.2516,988500.0],["2021-03-26",21.5057,22.0751,21.383,21.6196,622800.0],["2021-03-29",21.4444,21.8736,21.2604,21.6458,1036200.0],["2021-03-30",21.5582,21.7948,21.3305,21.602,402400.0],["2021-03-31",21.5232,21.6283,21.1115,21.1816,454100.0],["2021-04-01",21.1991,22.0838,20.9275,22.0751,711700.0],["2021-04-05",22.0576,22.0751,21.4794,21.7422,904400.0],["2021-04-06",21.8298,22.189,21.6546,21.9174,531900.0],["2021-04-07",21.5933,22.0838,21.5933,21.9962,461000.0],["2021-04-08",21.9349,22.189,21.6371,22.005,644900.0],["2021-04-09",21.97,22.1714,21.6283,21.6546,406100.0],["2021-04-12",21.6809,22.4605,21.6634,22.2853,731300.0],["2021-04-13",22.3291,22.4693,21.821,22.1364,542700.0],["2021-04-14",22.2328,22.7759,22.2328,22.5832,851600.0],["2021-04-15",22.6532,22.6532,22.189,22.3992,375300.0],["2021-04-16",22.5131,22.7321,22.3466,22.3729,491300.0],["2021-04-19",22.4518,22.6182,22.1539,22.224,334900.0],["2021-04-20",22.1101,22.1714,21.532,21.7422,545100.0],["2021-04-21",21.4882,22.3466,21.4882,22.3466,400100.0],["2021-04-22",22.3904,22.3904,21.7072,21.8736,388700.0],["2021-04-23",21.97,22.3379,21.8473,22.3379,433500.0],["2021-04-26",22.3204,22.6182,22.189,22.3729,480600.0],["2021-04-27",22.3904,22.7934,22.3729,22.6708,265000.0],["2021-04-28",22.7759,23.7745,22.7321,23.6606,585100.0],["2021-04-29",23.9497,24.3176,23.503,24.2125,579200.0],["2021-04-30",24.5191,25.4652,23.757,25.3601,2177000.0],["2021-05-03",25.8156,26.7529,25.5002,26.7266,1554900.0],["2021-05-04",26.7704,27.0332,25.9645,26.0696,1095600.0],["2021-05-05",26.2799,26.7967,26.2799,26.7003,1458500.0],["2021-05-06",26.8405,27.4887,26.8405,27.2084,980500.0],["2021-05-07",26.8493,27.7165,26.6741,27.4712,1715100.0],["2021-05-10",27.699,27.9705,27.1646,27.1646,945200.0],["2021-05-11",26.2273,27.3836,26.2273,27.1471,1506800.0],["2021-05-12",27.1383,27.6552,27.0157,27.261,1159400.0],["2021-05-13",27.042,27.8917,26.7529,27.6639,1141200.0],["2021-05-14",27.9618,28.4874,27.9355,28.0757,468500.0],["2021-05-17",28.0056,28.9954,28.0056,28.9516,880300.0],["2021-05-18",28.829,29.1093,28.3209,28.6012,446000.0],["2021-05-19",27.8917,28.2333,27.3836,27.6201,567100.0],["2021-05-20",27.6201,28.2421,27.4537,28.0844,630000.0],["2021-05-21",28.1019,28.9254,28.1019,28.391,641000.0],["2021-05-24",28.3647,28.6976,27.9355,28.3472,403900.0],["2021-05-25",28.2771,28.9867,27.9881,28.1545,634800.0],["2021-05-26",27.9355,28.6451,27.8654,28.5662,627800.0],["2021-05-27",28.7064,29.1181,28.6538,29.1006,469700.0],["2021-05-28",29.1268,29.3809,28.8553,28.9078,473100.0],["2021-06-01",29.3809,30.835,29.3809,30.1342,755900.0],["2021-06-02",30.3406,30.3406,29.8115,30.0143,958100.0],["2021-06-03",30.0055,30.2524,29.6969,29.741,685500.0],["2021-06-04",29.9085,30.1642,29.4941,30.0408,486300.0],["2021-06-07",30.0408,30.4287,29.8997,30.2083,341200.0],["2021-06-08",30.1378,30.2788,29.8556,29.8909,550800.0],["2021-06-09",29.9261,30.3053,29.6704,30.076,474000.0],["2021-06-10",30.3758,30.8343,30.1201,30.4464,753600.0],["2021-06-11",30.4111,30.7021,29.8821,29.935,544900.0],["2021-06-14",29.9262,30.27,29.7234,29.7763,636100.0],["2021-06-15",29.7674,30.27,29.7674,30.1642,383500.0],["2021-06-16",30.0143,30.2259,29.7674,29.8644,558600.0],["2021-06-17",29.8027,29.8027,27.9158,28.1098,772500.0],["2021-06-18",27.4926,28.0569,27.2368,27.5719,1018600.0],["2021-06-21",27.7747,28.8945,27.5543,28.7182,544300.0],["2021-06-22",28.6035,28.9739,28.3478,28.6035,827700.0],["2021-06-23",29.1238,29.2031,28.5683,28.5947,536400.0],["2021-06-24",28.4977,28.7005,28.2861,28.63,659100.0],["2021-06-25",28.7623,28.9651,28.4448,28.4625,521400.0],["2021-06-28",28.3743,28.3743,26.9459,26.99,810200.0],["2021-06-29",27.034,27.2898,26.4874,26.5491,463100.0],["2021-06-30",26.5667,27.087,26.5226,26.8048,661700.0],["2021-07-01",27.3867,27.907,27.3867,27.5984,489900.0],["2021-07-02",27.5631,27.5631,26.8665,27.2368,561600.0],["2021-07-06",26.9811,26.9811,26.1082,26.3551,812100.0],["2021-07-07",26.1788,26.6637,25.9407,26.0024,408300.0],["2021-07-08",25.6056,25.6056,24.7327,25.0413,1166400.0],["2021-07-09",25.2618,25.8966,25.2177,25.8173,854500.0],["2021-07-12",25.5792,25.8173,25.1383,25.3676,457200.0],["2021-07-13",25.2353,25.3499,24.7592,25.2618,340900.0],["2021-07-14",25.4117,25.879,24.8914,25.059,540500.0],["2021-07-15",24.7327,25.0766,24.3359,24.574,497700.0],["2021-07-16",24.2566,24.8826,24.0538,24.0802,663300.0],["2021-07-19",23.2249,23.4895,22.7047,23.1368,639300.0],["2021-07-20",23.0662,23.56,22.837,23.4013,315600.0],["2021-07-21",23.7628,24.1331,23.6482,23.7893,645100.0],["2021-07-22",23.7452,24.0538,23.5247,23.948,857500.0],["2021-07-23",24.1419,24.2037,23.6482,23.8862,237200.0],["2021-07-26",23.8686,24.5387,23.8686,24.1508,252400.0],["2021-07-27",23.9568,23.9568,23.4013,23.5071,360000.0],["2021-07-28",23.5776,24.0361,23.4189,23.9832,324000.0],["2021-07-29",24.3183,24.7063,24.2301,24.6622,617100.0],["2021-07-30",24.477,24.962,23.56,24.142,1018500.0],["2021-08-02",24.2566,25.0766,24.0714,24.1067,195600.0],["2021-08-03",24.045,25.0237,23.6835,24.5652,665700.0],["2021-08-04",24.186,24.186,23.3308,23.3484,554900.0],["2021-08-05",23.4366,24.0009,23.4101,23.8245,274900.0],["2021-08-06",24.0185,24.0626,23.7099,23.9656,225300.0],["2021-08-09",23.6129,23.6835,23.2779,23.6041,226900.0],["2021-08-10",23.6394,24.2478,23.5953,24.2389,233700.0],["2021-08-11",24.0097,24.4329,24.0097,24.4329,280700.0],["2021-08-12",24.3624,24.5652,24.0185,24.3448,308700.0],["2021-08-13",24.5652,24.5652,24.0185,24.0538,296600.0],["2021-08-16",23.7187,23.7187,23.1544,23.2955,392200.0],["2021-08-17",23.1632,23.4101,22.6871,22.8193,305300.0],["2021-08-18",22.8017,22.9516,22.4137,22.449,263300.0],["2021-08-19",21.9905,21.9905,21.1088,21.5849,543700.0],["2021-08-20",21.4879,21.8935,21.2763,21.8142,438900.0],["2021-08-23",22.4843,22.8899,22.255,22.7312,427300.0],["2021-08-24",22.9075,23.172,22.8017,23.0486,303500.0],["2021-08-25",23.0486,23.2073,22.8899,23.1985,351600.0],["2021-08-26",22.9869,23.4189,22.837,23.0221,542500.0],["2021-08-27",23.3043,23.7011,23.2073,23.6482,378900.0],["2021-08-30",23.8333,23.8333,23.1985,23.2778,284500.0],["2021-08-31",23.1456,23.4013,23.0133,23.269,267400.0],["2021-09-01",23.269,23.4542,23.1015,23.2426,354100.0],["2021-09-02",23.5395,24.5707,23.4506,24.3662,509900.0],["2021-09-03",24.4107,24.6685,24.1795,24.3129,273900.0],["2021-09-07",24.0818,24.2329,23.7973,23.8506,319100.0],["2021-09-08",24.0551,24.2062,23.5128,23.6817,286500.0],["2021-09-09",23.4239,24.1173,23.4239,23.9484,323600.0],["2021-09-10",24.384,24.544,23.824,23.8684,209700.0],["2021-09-13",24.1706,25.2907,24.1706,25.1574,431300.0],["2021-09-14",25.3263,25.4063,24.5974,24.7396,433200.0],["2021-09-15",25.1752,25.6285,25.104,25.433,316900.0],["2021-09-16",25.2996,25.3974,24.8018,24.8551,293500.0],["2021-09-17",24.6685,25.0596,24.0729,24.1084,828500.0],["2021-09-20",23.1839,23.8506,23.1572,23.5751,573200.0],["2021-09-21",23.9129,24.6418,23.5573,24.4018,683300.0],["2021-09-22",24.7929,26.1264,24.3662,25.7441,423400.0],["2021-09-23",26.0908,26.4908,25.9663,26.4108,364800.0],["2021-09-24",26.2064,26.8286,25.993,26.7308,239700.0],["2021-09-27",27.4064,27.5931,27.1486,27.3353,403700.0],["2021-09-28",27.8598,27.8598,27.0864,27.4153,372700.0],["2021-09-29",27.6554,28.0465,27.3087,27.9754,382100.0],["2021-09-30",27.8687,28.2954,27.5042,28.0554,292400.0],["2021-10-01",28.3132,29.0777,28.1443,28.8999,281500.0],["2021-10-04",29.1666,29.7444,29.0066,29.4155,317600.0],["2021-10-05",29.7444,30.0377,29.4955,29.5133,245300.0],["2021-10-06",29.0155,29.1488,28.5265,29.0155,201500.0],["2021-10-07",28.9799,29.7266,28.7665,29.6111,310600.0],["2021-10-08",29.9133,30.58,29.8688,30.4111,475100.0],["2021-10-11",30.9978,31.2378,30.4911,30.5356,120000.0],["2021-10-12",30.5711,30.6245,30.0289,30.34,621700.0],["2021-10-13",30.1978,30.1978,29.7266,30.1178,609500.0],["2021-10-14",30.5089,30.7934,30.3844,30.3844,933500.0],["2021-10-15",30.74,31.1312,30.6511,30.7845,925700.0],["2021-10-18",30.9534,31.2556,30.5178,30.58,711700.0],["2021-10-19",30.74,30.8022,30.2955,30.5178,919900.0],["2021-10-20",30.4467,31.2556,30.3578,31.0245,321000.0],["2021-10-21",30.9,30.9267,30.1978,30.5533,326300.0],["2021-10-22",30.5978,31.1223,30.5978,31.0423,427900.0],["2021-10-25",31.3534,32.1446,31.2467,32.0468,634500.0],["2021-10-26",32.2512,32.6602,31.8245,32.2423,433700.0],["2021-10-27",31.9934,32.3846,31.3978,31.4423,427300.0],["2021-10-28",31.4423,32.5357,31.1934,32.509,491000.0],["2021-10-29",32.7135,32.7135,29.9755,30.1178,1215800.0],["2021-11-01",30.66,31.8157,30.6333,31.3623,693400.0],["2021-11-02",31.1223,31.4956,30.8111,31.0067,293600.0],["2021-11-03",30.6422,31.0689,29.78,29.9044,467700.0],["2021-11-04",29.8688,30.4289,29.1932,29.3621,611100.0],["2021-11-05",29.3799,30.3133,29.3799,30.1622,456700.0],["2021-11-08",30.4822,30.98,30.1266,30.4822,414600.0],["2021-11-09",30.4467,31.4156,30.18,30.9267,485800.0],["2021-11-10",30.9445,31.469,30.3044,30.4822,294400.0],["2021-11-11",30.6156,30.6333,30.0289,30.1444,317500.0],["2021-11-12",30.7311,31.8245,30.1178,31.0423,632900.0],["2021-11-15",31.0423,31.7267,30.58,31.5045,334800.0],["2021-11-16",31.4779,32.189,31.3356,31.7268,377300.0],["2021-11-17",31.3356,31.949,30.8556,31.3178,440200.0],["2021-11-18",31.2734,31.469,30.7667,30.9889,433300.0],["2021-11-19",30.6689,30.6689,29.8422,30.0644,341000.0],["2021-11-22",29.9133,30.7222,29.5044,30.1889,341500.0],["2021-11-23",30.6867,31.1667,30.3755,30.9089,476100.0],["2021-11-24",30.74,31.5401,30.5533,31.2201,277700.0],["2021-11-26",29.5755,30.0111,28.7843,29.211,512800.0],["2021-11-29",29.9933,30.2511,29.3977,29.8955,374800.0],["2021-11-30",29.1488,29.8955,28.6954,29.4155,459700.0],["2021-12-01",30.0289,30.9267,29.1844,29.2466,512400.0],["2021-12-02",29.0954,30.8937,28.9522,30.5985,640200.0],["2021-12-03",31.1353,31.18,29.9006,30.0527,431400.0],["2021-12-06",30.5179,31.2068,30.0527,30.8848,247900.0],["2021-12-07",30.9742,32.0031,30.9742,31.4842,261100.0],["2021-12-08",31.681,31.9137,31.3053,31.4931,306600.0],["2021-12-09",31.0368,31.2426,30.7416,31.0995,205500.0],["2021-12-10",31.3411,31.5468,30.7774,31.2426,165000.0],["2021-12-13",31.1979,31.1979,29.7574,29.8648,261600.0],["2021-12-14",29.6859,30.4016,29.4622,29.6054,244300.0],["2021-12-15",29.4264,29.7932,28.8091,29.6948,188400.0],["2021-12-16",29.8022,30.7595,29.8022,30.0527,220900.0],["2021-12-17",29.7217,30.0259,29.3369,29.4354,588600.0],["2021-12-20",28.657,29.4622,28.3707,29.4443,209900.0],["2021-12-21",29.7306,30.9474,29.7306,30.8221,331400.0],["2021-12-22",31.3142,31.6363,30.4821,31.52,399900.0],["2021-12-23",31.6274,31.7974,31.4484,31.5826,291100.0],["2021-12-27",31.6273,32.4594,31.2605,32.4326,112700.0],["2021-12-28",32.5936,32.8352,31.6184,31.7795,146800.0],["2021-12-29",31.6452,32.1284,31.5468,31.6721,240700.0],["2021-12-30",31.6453,31.7437,31.3142,31.4753,163600.0],["2021-12-31",31.2874,32.3878,31.2874,32.2984,338900.0],["2022-01-03",32.3789,33.2736,32.3789,32.7368,154100.0],["2022-01-04",33.0768,33.7567,32.6294,33.1841,496900.0],["2022-01-05",33.5241,33.8999,32.6115,32.6115,545300.0],["2022-01-06",33.372,33.9446,32.7547,33.7836,561200.0],["2022-01-07",33.9983,34.4904,33.6315,34.4277,537300.0],["2022-01-10",34.5262,34.6514,33.873,34.4098,427200.0],["2022-01-11",34.8482,35.2687,34.6604,34.8751,386100.0],["2022-01-12",35.1435,35.8145,35.0988,35.3224,535400.0],["2022-01-13",35.5014,36.1992,35.2956,35.6624,463000.0],["2022-01-14",35.7698,36.4676,34.5262,36.3066,372200.0],["2022-01-18",37.0044,37.756,36.3513,36.4676,912900.0],["2022-01-19",36.9329,37.1744,36.1724,36.8881,345900.0],["2022-01-20",36.5482,38.0065,36.5482,37.0313,392300.0],["2022-01-21",36.5124,36.6824,35.6087,35.9756,341000.0],["2022-01-24",34.6604,35.9308,34.2756,35.8503,923300.0],["2022-01-25",35.7161,36.9955,34.8035,36.7092,899900.0],["2022-01-26",37.5144,37.6486,36.5034,36.7539,563100.0],["2022-01-27",37.3444,37.8007,36.3066,36.9865,370500.0],["2022-01-28",36.6824,37.6218,36.244,36.4229,422400.0],["2022-01-31",36.4408,36.8345,36.1545,36.6108,540600.0],["2022-02-01",37.5771,38.7223,36.235,38.7044,850500.0],["2022-02-02",38.7849,39.6706,38.1139,38.4986,557300.0],["2022-02-03",37.926,38.8296,37.917,38.5165,517400.0],["2022-02-04",38.7402,39.3664,38.087,38.4807,452200.0],["2022-02-07",38.5433,39.8227,38.3197,39.3038,521000.0],["2022-02-08",39.3128,39.3754,38.0781,38.6775,783600.0],["2022-02-09",39.0086,39.1964,38.5433,38.7759,344100.0],["2022-02-10",38.4002,39.2233,38.3286,38.6954,264600.0],["2022-02-11",39.2143,40.5564,38.9191,40.2164,619900.0],["2022-02-14",40.118,40.1448,39.3127,39.5185,615900.0],["2022-02-15",38.9012,39.2233,38.1944,39.1696,439700.0],["2022-02-16",39.5454,40.2074,39.107,39.2322,391800.0],["2022-02-17",39.1517,39.8227,38.9638,39.5275,396000.0],["2022-02-18",39.2591,39.4917,38.7938,38.8565,284300.0],["2022-02-22",39.939,39.939,38.0423,38.5344,289000.0],["2022-02-23",38.7133,39.268,38.0512,38.8117,317300.0],["2022-02-24",39.5006,39.5006,37.7918,38.4717,483600.0],["2022-02-25",38.4717,39.2501,38.4717,39.2322,239700.0],["2022-02-28",39.3038,40.2164,38.9817,40.118,638500.0],["2022-03-01",40.6011,40.7085,39.769,40.0732,501800.0],["2022-03-02",40.6286,41.3486,40.4576,41.2136,457800.0],["2022-03-03",40.8716,41.6096,40.3856,40.5746,480400.0],["2022-03-04",40.4126,41.5646,40.0615,41.5106,408100.0],["2022-03-07",42.3027,42.6447,41.3666,41.3936,1078400.0],["2022-03-08",42.9507,42.9507,39.8635,40.3946,1618200.0],["2022-03-09",39.4225,40.7726,38.7835,40.3766,662700.0],["2022-03-10",40.5926,40.8986,39.4045,39.9985,739300.0],["2022-03-11",39.8005,41.0606,39.4315,40.7546,512500.0],["2022-03-14",39.6565,40.3046,38.2254,39.1795,391800.0],["2022-03-15",37.8294,38.4414,36.7223,38.1714,687400.0],["2022-03-16",38.4954,38.9995,37.2534,37.8654,338100.0],["2022-03-17",38.5044,39.3415,38.3784,38.6394,492600.0],["2022-03-18",38.3874,39.1345,38.3694,38.6484,572700.0],["2022-03-21",39.5305,40.1606,39.2695,39.8005,543300.0],["2022-03-22",40.2236,40.2236,39.5485,40.1335,328700.0],["2022-03-23",40.5026,41.8077,40.5026,41.2046,569100.0],["2022-03-24",41.4026,41.7717,40.6736,40.8356,449000.0],["2022-03-25",40.6556,42.6177,40.6556,42.6177,520500.0],["2022-03-28",41.0516,42.5727,40.6376,42.4467,776800.0],["2022-03-29",40.9886,42.5907,40.4036,42.3927,766800.0],["2022-03-30",42.6627,43.4908,42.6447,43.4008,459500.0],["2022-03-31",43.0317,43.9588,43.0317,43.4908,593200.0],["2022-04-01",43.3198,44.5078,43.3198,44.2468,406700.0],["2022-04-04",44.5438,45.2459,44.2468,45.2189,328100.0],["2022-04-05",45.3899,46.1819,44.6158,44.7058,254000.0],["2022-04-06",45.0209,45.0659,44.0398,44.1388,368700.0],["2022-04-07",44.2738,44.6878,43.7518,44.6878,246500.0],["2022-04-08",44.7958,46.1999,44.6878,46.0019,349900.0],["2022-04-11",45.6419,45.6419,44.4988,45.1289,629700.0],["2022-04-12",45.8669,46.3889,45.6329,46.0829,388100.0],["2022-04-13",46.578,46.578,45.2819,45.9389,538900.0],["2022-04-14",45.9839,46.4339,45.5519,45.7319,311400.0],["2022-04-18",46.1279,46.587,45.8309,46.47,299400.0],["2022-04-19",46.443,46.443,45.4529,45.4529,346200.0],["2022-04-20",45.8759,46.578,45.0389,46.479,604900.0],["2022-04-21",46.578,47.289,44.5978,44.6428,750800.0],["2022-04-22",44.4268,44.6158,43.1577,43.3648,540900.0],["2022-04-25",41.8977,42.1767,40.6646,41.9787,848400.0],["2022-04-26",41.9517,42.9777,41.4836,42.2127,473500.0],["2022-04-27",42.3117,44.2378,41.8077,43.8868,925400.0],["2022-04-28",44.4898,45.3719,43.5358,45.0749,1491900.0],["2022-04-29",45.8759,46.551,44.3638,45.1289,1875300.0],["2022-05-02",45.1739,45.6599,43.3918,45.6239,1298200.0],["2022-05-03",45.8759,47.82,45.5879,47.766,776900.0],["2022-05-04",48.1531,48.7381,46.902,47.82,856600.0],["2022-05-05",48.1891,48.3961,46.1189,47.262,700500.0],["2022-05-06",47.442,47.82,46.3079,47.487,566300.0],["2022-05-09",46.83,46.83,43.5628,43.8958,759000.0],["2022-05-10",44.5618,45.1829,42.6807,43.4638,747300.0],["2022-05-11",44.2108,44.9489,42.9597,43.0407,562900.0],["2022-05-12",42.6807,42.9327,41.3666,42.7527,738200.0],["2022-05-13",43.2927,45.0839,43.2387,44.7958,818400.0],["2022-05-16",44.8949,46.0469,44.8949,45.6419,577700.0],["2022-05-17",46.479,46.479,45.2279,45.6689,420600.0],["2022-05-18",45.9929,46.3889,44.5078,45.0569,573100.0],["2022-05-19",44.2738,46.632,44.2738,45.8669,440500.0],["2022-05-20",46.2179,47.064,45.8129,46.83,501600.0],["2022-05-23",47.289,48.9181,47.028,47.91,466100.0],["2022-05-24",47.487,48.2791,47.1,47.433,543000.0],["2022-05-25",47.37,48.5491,47.37,48.2701,357900.0],["2022-05-26",48.6121,49.7822,48.4141,48.6931,430700.0],["2022-05-27",48.7561,50.7902,48.7201,50.3222,621100.0],["2022-05-31",51.4473,51.8703,49.4131,49.9082,727500.0],["2022-06-01",50.061,50.875,49.3827,50.4771,504900.0],["2022-06-02",50.061,50.8208,49.5817,49.7897,803300.0],["2022-06-03",49.3827,50.3504,49.3827,50.1243,991700.0],["2022-06-06",50.2962,50.8027,49.9254,50.4228,799900.0],["2022-06-07",50.2781,51.879,50.0068,51.8066,716900.0],["2022-06-08",52.1593,52.3583,51.6076,52.2407,783300.0],["2022-06-09",52.0237,52.0237,50.7846,50.875,440500.0],["2022-06-10",50.4771,50.4771,48.2793,48.9847,652000.0],["2022-06-13",51.0559,51.0559,47.0764,49.0571,1435400.0],["2022-06-14",49.5364,50.0791,48.0531,48.1617,642600.0],["2022-06-15",48.0984,48.9214,46.4704,47.5195,601900.0],["2022-06-16",46.2533,47.5467,45.4393,45.8734,1021200.0],["2022-06-17",45.4212,45.8101,42.934,43.8656,1468200.0],["2022-06-21",44.8785,46.19,44.6163,45.6021,638100.0],["2022-06-22",44.0465,44.7791,42.4908,43.4134,534900.0],["2022-06-23",43.4134,43.6304,40.3382,40.5282,1093800.0],["2022-06-24",41.0527,42.7802,40.7724,42.3913,787300.0],["2022-06-27",42.9611,44.0555,42.1109,43.748,479100.0],["2022-06-28",45.0504,45.4755,44.2002,44.5801,718200.0],["2022-06-29",45.4303,45.8373,42.8707,42.9521,512400.0],["2022-06-30",41.8034,42.6717,41.3241,42.6084,412900.0],["2022-07-01",43.0335,43.6033,41.8034,42.6807,465800.0],["2022-07-05",42.0838,42.5179,39.271,40.284,859300.0],["2022-07-06",40.0307,40.8899,38.2218,38.4932,1207200.0],["2022-07-07",39.2891,40.2388,39.1353,39.9765,1046400.0],["2022-07-08",40.5372,40.5915,39.4519,40.1212,643000.0],["2022-07-11",39.8137,40.1845,39.1444,39.4609,548600.0],["2022-07-12",38.5113,39.1715,38.1133,38.5836,898100.0],["2022-07-13",38.0229,39.2529,37.9957,38.3575,702300.0],["2022-07-14",37.1546,37.5978,36.1326,36.7385,1116900.0],["2022-07-15",37.2631,38.3937,37.0551,37.7334,1076300.0],["2022-07-18",37.9143,39.4971,37.9143,38.5022,764900.0],["2022-07-19",38.5113,40.7814,38.4027,40.6819,911600.0],["2022-07-20",40.4196,41.0708,39.7594,40.9442,631300.0],["2022-07-21",40.1664,40.3111,39.0901,39.886,548800.0],["2022-07-22",39.9584,40.3473,38.9183,39.0268,495100.0],["2022-07-25",39.5152,40.7,39.5152,40.2478,529100.0],["2022-07-26",40.7091,40.9171,39.6599,40.094,340000.0],["2022-07-27",39.9584,41.1703,39.9041,41.098,461400.0],["2022-07-28",41.5502,41.921,40.6638,41.7039,731900.0],["2022-07-29",42.2828,44.164,42.2647,43.3953,1001200.0],["2022-08-01",42.4185,43.5852,42.1743,42.6627,523100.0],["2022-08-02",42.8616,42.8978,41.4326,41.6316,835600.0],["2022-08-03",42.0748,42.2195,39.9765,40.1754,1065400.0],["2022-08-04",40.0398,40.0398,37.7244,37.851,1840300.0],["2022-08-05",37.7244,39.3343,37.4169,38.457,1188800.0],["2022-08-08",38.2942,38.8188,38.1314,38.2399,1232900.0],["2022-08-09",38.6107,39.3795,38.2671,39.3253,682400.0],["2022-08-10",39.3976,40.0579,38.7645,39.7865,476100.0],["2022-08-11",40.6277,41.9753,40.3473,41.6678,665200.0],["2022-08-12",41.3422,41.8667,41.0075,41.7401,356600.0],["2022-08-15",40.293,40.8266,39.6147,40.7452,375000.0],["2022-08-16",41.306,41.9934,40.6277,40.7905,594800.0],["2022-08-17",40.8538,41.912,40.6819,41.5592,632400.0],["2022-08-18",42.0838,42.9702,41.8487,42.9159,390300.0],["2022-08-19",42.4185,42.925,42.4004,42.8345,484200.0],["2022-08-22",42.6808,43.3681,41.7763,43.341,521900.0],["2022-08-23",44.0826,45.3579,43.739,45.3308,494600.0],["2022-08-24",45.2313,45.7016,44.6524,45.6111,529300.0],["2022-08-25",46.0091,46.606,45.6835,46.3618,423800.0],["2022-08-26",46.5518,46.7869,45.4484,45.5659,381200.0],["2022-08-29",46.2171,47.5286,45.6021,47.1035,528800.0],["2022-08-30",47.1306,47.1306,44.8786,45.2222,429800.0],["2022-08-31",44.5439,45.4122,43.748,44.354,386800.0],["2022-09-01",44.0257,44.0257,42.8528,43.3074,364500.0],["2022-09-02",44.644,45.1168,43.9712,44.4985,400800.0],["2022-09-06",44.7986,45.2987,43.6166,43.7439,289200.0],["2022-09-07",43.0801,43.4893,42.2618,42.3982,392900.0],["2022-09-08",42.7619,42.9437,41.9799,42.9346,459500.0],["2022-09-09",43.6075,44.3076,43.5529,44.0894,626400.0],["2022-09-12",44.744,45.426,44.1439,44.3531,444100.0],["2022-09-13",43.8439,44.2894,43.1256,43.3711,371700.0],["2022-09-14",43.853,44.935,43.7075,44.1348,375400.0],["2022-09-15",43.6439,43.7802,42.0254,42.2345,554000.0],["2022-09-16",41.8072,42.0345,40.9434,41.6435,502000.0],["2022-09-19",40.807,42.4618,40.4069,42.4073,548700.0],["2022-09-20",42.1436,42.2072,41.3889,42.0709,265000.0],["2022-09-21",42.671,42.7801,41.1889,41.1889,336000.0],["2022-09-22",41.8526,42.3164,40.9707,40.9707,213300.0],["2022-09-23",39.4431,39.5704,38.0702,38.1793,756800.0],["2022-09-26",38.0702,38.8612,36.5517,36.7154,600200.0],["2022-09-27",37.27,38.5339,37.1245,38.0611,538500.0],["2022-09-28",38.4157,40.1887,37.9611,40.116,601200.0],["2022-09-29",39.8887,40.4524,38.8067,40.1705,590300.0],["2022-09-30",40.0796,40.4433,39.2704,39.3431,330300.0],["2022-10-03",41.1525,42.2345,40.9525,41.9436,590300.0],["2022-10-04",42.7983,43.6529,42.7528,43.6529,589600.0],["2022-10-05",43.7075,44.0985,42.5891,43.3984,498500.0],["2022-10-06",43.2165,44.0439,43.0074,43.6529,503800.0],["2022-10-07",43.7439,44.3985,42.3891,42.9164,946200.0],["2022-10-10",42.8437,43.2802,41.2707,41.5617,180700.0],["2022-10-11",41.098,41.8617,40.7888,41.2525,582700.0],["2022-10-12",40.9707,42.1527,40.1887,41.6526,653300.0],["2022-10-13",40.6524,44.1439,40.4888,43.9712,479400.0],["2022-10-14",43.6529,44.2258,41.9345,41.9345,412500.0],["2022-10-17",42.1436,43.5802,42.1436,42.68,311600.0],["2022-10-18",42.9255,43.3256,41.9072,42.6164,386000.0],["2022-10-19",42.2163,44.5531,42.2163,44.3713,425100.0],["2022-10-20",44.8713,45.7169,44.0894,44.0894,424300.0],["2022-10-21",44.5167,45.326,43.8621,45.2805,409600.0],["2022-10-24",45.2714,45.2714,43.9803,44.2439,706000.0],["2022-10-25",44.2894,44.7349,43.5256,43.9894,483700.0],["2022-10-26",44.3531,45.0441,43.9257,44.7622,380000.0],["2022-10-27",45.3351,46.0352,44.9895,45.2805,452900.0],["2022-10-28",49.0993,50.054,47.1081,49.1539,1209800.0],["2022-10-31",49.2175,50.1904,48.4083,49.5358,752800.0],["2022-11-01",51.4543,51.527,50.0268,50.1086,781500.0],["2022-11-02",50.2268,50.5541,49.4903,49.5631,523100.0],["2022-11-03",49.3903,51.6634,49.0448,51.3452,536000.0],["2022-11-04",52.5363,53.6365,51.6361,52.018,513300.0],["2022-11-07",52.0544,52.4545,51.3543,51.818,279600.0],["2022-11-08",51.8725,52.1999,51.5088,51.5179,402700.0],["2022-11-09",50.6541,51.227,49.6994,50.0268,471900.0],["2022-11-10",50.9997,51.9453,50.5087,51.7634,272800.0],["2022-11-11",52.6545,53.0364,52.1999,52.6181,284500.0],["2022-11-14",52.6181,52.709,51.4361,51.4816,344100.0],["2022-11-15",51.5998,52.218,51.0815,52.0089,324300.0],["2022-11-16",51.5179,51.9271,51.1542,51.4816,264000.0],["2022-11-17",50.7724,51.5452,50.3814,51.5452,225100.0],["2022-11-18",50.6632,51.7271,50.1086,51.3361,389500.0],["2022-11-21",51.2815,51.2815,48.9993,50.8451,609200.0],["2022-11-22",51.7907,52.3817,50.9997,52.3817,307500.0],["2022-11-23",51.7634,52.209,51.4543,52.1362,239400.0],["2022-11-25",52.3817,52.3817,51.7089,52.118,94800.0],["2022-11-28",50.9906,51.8544,50.445,51.0997,293600.0],["2022-11-29",51.7816,52.4454,51.2997,52.1544,407500.0],["2022-11-30",52.8818,53.1182,51.6452,51.8725,417000.0],["2022-12-01",52.3005,52.5657,51.1848,51.4226,299100.0],["2022-12-02",51.4958,52.1085,51.0202,51.1483,269200.0],["2022-12-05",50.8099,51.5872,48.8254,48.8254,665200.0],["2022-12-06",48.423,49.1546,47.289,47.3713,764300.0],["2022-12-07",47.3988,48.3773,47.289,47.9383,1071500.0],["2022-12-08",48.5145,49.3009,47.4079,47.4902,744100.0],["2022-12-09",47.3256,47.5908,45.7069,45.7344,951400.0],["2022-12-12",44.573,45.4875,43.5304,44.5455,1495900.0],["2022-12-13",45.268,45.6612,44.2895,45.0302,852700.0],["2022-12-14",45.3411,45.3411,43.9785,44.4907,509200.0],["2022-12-15",44.1431,44.2803,43.0183,43.3384,669500.0],["2022-12-16",42.6891,42.8445,41.738,42.7531,632100.0],["2022-12-19",43.2561,43.2744,42.3141,42.8537,720000.0],["2022-12-20",42.9909,43.3018,42.5702,42.9726,848200.0],["2022-12-21",43.6585,43.9785,42.7988,43.8688,814300.0],["2022-12-22",44.0425,44.8565,42.1129,42.808,471800.0],["2022-12-23",43.0,44.1523,42.9634,44.1431,488500.0],["2022-12-27",44.5455,44.9936,44.07,44.8656,236200.0],["2022-12-28",44.8016,44.8016,43.2103,43.6585,302500.0],["2022-12-29",43.6402,44.5638,43.5762,44.3718,253700.0],["2022-12-30",44.1066,44.7101,44.0426,44.573,215000.0],["2023-01-03",44.3992,44.3992,42.0215,42.2958,320700.0],["2023-01-04",41.8386,42.8537,41.5094,42.1587,359600.0],["2023-01-05",41.8386,42.8994,41.6191,42.5976,328200.0],["2023-01-06",43.2103,44.3718,43.0732,44.1797,472600.0],["2023-01-09",45.1399,45.1491,43.2744,43.8322,654600.0],["2023-01-10",43.8322,44.0791,42.8628,43.695,315200.0],["2023-01-11",44.4083,44.5821,43.2835,43.3384,357800.0],["2023-01-12",43.8505,44.6278,43.5853,44.1614,494500.0],["2023-01-13",44.134,45.0394,43.8779,44.9571,321600.0],["2023-01-17",45.4509,45.7252,44.7193,45.396,467800.0],["2023-01-18",45.9173,46.3288,44.765,44.829,466900.0],["2023-01-19",44.3626,46.7586,44.3626,46.4477,528700.0],["2023-01-20",46.5483,46.8592,45.8898,46.6672,414600.0],["2023-01-23",46.9141,47.3713,46.4477,47.0696,350400.0],["2023-01-24",47.0238,47.8652,46.3197,47.5725,409300.0],["2023-01-25",47.3713,47.7371,46.722,47.6457,466100.0],["2023-01-26",48.295,49.4656,47.6183,49.429,428800.0],["2023-01-27",49.6485,50.3252,49.3467,49.8954,535000.0],["2023-01-30",49.7033,50.2337,48.167,48.2035,488800.0],["2023-01-31",47.5451,50.1697,47.5451,50.0783,753700.0],["2023-02-01",49.6759,50.0508,48.2401,48.3499,589900.0],["2023-02-02",48.8071,48.8071,46.0819,46.5574,429500.0],["2023-02-03",46.6214,47.289,45.5058,46.0636,644000.0],["2023-02-06",46.0636,46.3654,44.9113,45.6521,363300.0],["2023-02-07",45.9173,46.9507,45.7527,46.8867,303900.0],["2023-02-08",46.8501,47.8103,46.7403,47.3439,322200.0],["2023-02-09",47.3439,48.1212,47.1702,47.2982,306900.0],["2023-02-10",48.0572,49.3101,47.8286,49.1821,333900.0],["2023-02-13",48.7248,49.118,48.2767,48.8254,306500.0],["2023-02-14",48.6151,48.9992,47.8195,48.3864,340700.0],["2023-02-15",47.6365,48.0206,47.289,47.6914,536800.0],["2023-02-16",47.6091,47.8835,46.9324,47.0696,470900.0],["2023-02-17",46.3288,46.5117,45.5332,45.9081,376000.0],["2023-02-21",45.3686,46.5757,45.3686,46.0362,333600.0],["2023-02-22",45.9539,46.1002,44.8382,45.0485,264000.0],["2023-02-23",45.5972,46.0362,44.9936,45.5606,262300.0],["2023-02-24",45.3594,45.7252,44.2712,45.6978,289000.0],["2023-02-27",46.1459,46.4111,45.5515,46.3654,374200.0],["2023-02-28",46.7769,46.7769,45.0485,45.1399,410900.0],["2023-03-01",45.2223,46.3288,44.9936,46.2282,668800.0],["2023-03-02",46.149,47.2719,45.9005,47.1799,337800.0],["2023-03-03",46.5448,47.8518,46.2503,47.502,333700.0],["2023-03-06",47.6217,47.8518,46.8578,47.7874,271900.0],["2023-03-07",47.7045,47.861,46.6829,46.8302,392300.0],["2023-03-08",46.5172,47.7782,46.5172,47.0326,365000.0],["2023-03-09",47.3732,48.2752,46.5632,46.6369,499500.0],["2023-03-10",46.5172,47.5849,45.9742,46.1491,432000.0],["2023-03-13",44.3819,45.6981,43.9953,44.6212,659200.0],["2023-03-14",44.6764,45.3575,43.2222,43.8849,516500.0],["2023-03-15",42.2649,42.5963,41.096,42.0717,904400.0],["2023-03-16",41.0224,42.6055,40.9948,42.1545,549400.0],["2023-03-17",41.7495,42.0533,40.7003,41.2709,912100.0],["2023-03-20",41.3353,42.946,41.3353,42.8908,495800.0],["2023-03-21",43.8849,44.6212,43.4891,43.9309,405000.0],["2023-03-22",44.1426,44.6488,43.4155,43.4615,409600.0],["2023-03-23",43.7652,44.4647,42.3202,42.6791,451100.0],["2023-03-24",41.6299,42.7896,41.6299,42.5963,374400.0],["2023-03-27",42.946,43.756,42.8448,43.6179,579400.0],["2023-03-28",43.4155,45.5968,43.4155,44.8789,416200.0],["2023-03-29",45.4311,46.6277,45.3483,46.1583,434000.0],["2023-03-30",46.8117,46.9038,45.4864,46.1951,446500.0],["2023-03-31",46.2595,47.0879,46.1675,46.7657,345300.0],["2023-04-03",48.4501,50.162,48.4317,49.9963,428600.0],["2023-04-04",49.9503,50.2449,49.0483,49.8031,344700.0],["2023-04-05",49.6742,49.9319,48.5421,49.6834,395600.0],["2023-04-06",49.5545,49.9779,49.0759,49.3244,482600.0],["2023-04-10",49.3337,49.9871,49.1128,49.5546,320600.0],["2023-04-11",49.8951,50.4934,49.6926,50.3829,296700.0],["2023-04-12",50.2541,51.4322,49.9871,50.8707,320600.0],["2023-04-13",51.0916,51.3493,50.7603,50.9904,266500.0],["2023-04-14",50.4381,51.4506,50.4105,51.4506,393100.0],["2023-04-17",51.423,51.6899,50.8063,51.1284,278200.0],["2023-04-18",50.9996,51.4322,50.2264,50.2909,314800.0],["2023-04-19",49.8215,49.9871,48.9471,49.5822,450600.0],["2023-04-20",49.4717,49.4809,48.6065,49.0483,414000.0],["2023-04-21",49.2048,49.2784,48.3764,48.8642,287700.0],["2023-04-24",48.6526,49.4993,48.6526,48.9563,379000.0],["2023-04-25",48.2568,48.6618,47.2075,47.5297,268900.0],["2023-04-26",47.3916,47.6861,46.4896,46.8302,271800.0],["2023-04-27",46.3976,47.6309,46.3976,47.0879,376000.0],["2023-04-28",47.7506,47.7506,45.2286,46.8762,944900.0],["2023-05-01",46.8854,47.364,45.8637,46.1122,572600.0],["2023-05-02",45.7349,45.7993,42.6423,42.7988,670800.0],["2023-05-03",42.5411,42.7159,41.7955,42.0717,526700.0],["2023-05-04",42.0717,42.4122,40.9212,40.9212,937400.0],["2023-05-05",42.0256,43.351,42.0256,42.9184,959200.0],["2023-05-08",43.1761,43.8204,42.946,43.0565,1009200.0],["2023-05-09",42.7344,43.8296,42.5135,43.5535,345100.0],["2023-05-10",43.756,43.756,42.3294,42.7988,451800.0],["2023-05-11",42.3478,42.3478,41.501,41.6943,400100.0],["2023-05-12",42.0625,42.4766,41.3445,41.6023,267100.0],["2023-05-15",41.6943,42.4951,41.6943,42.449,308600.0],["2023-05-16",42.1177,42.6607,41.363,41.7955,399700.0],["2023-05-17",42.2742,42.6147,41.3169,42.4582,509000.0],["2023-05-18",42.1821,42.9184,41.6667,42.8172,315800.0],["2023-05-19",43.351,43.4983,42.5687,43.1301,370300.0],["2023-05-22",43.0381,44.3083,42.5043,43.1854,808600.0],["2023-05-23",42.7712,44.5844,42.5779,44.0505,641800.0],["2023-05-24",43.9125,44.0505,43.0841,43.2682,605200.0],["2023-05-25",42.3386,43.5167,42.2834,43.2222,1170700.0],["2023-05-26",43.4062,44.0597,42.854,43.2498,459800.0],["2023-05-30",42.495,42.9921,42.2097,42.8908,425300.0],["2023-05-31",42.6055,42.6055,41.6391,41.8139,418000.0],["2023-06-01",41.7379,43.4081,41.7379,43.2318,301900.0],["2023-06-02",43.6123,44.6979,43.6123,44.5587,285300.0],["2023-06-05",44.9021,45.264,43.7515,44.3824,446600.0],["2023-06-06",43.9092,45.1897,43.8257,45.1805,412400.0],["2023-06-07",45.5423,46.3403,45.2825,46.0713,404000.0],["2023-06-08",45.9692,46.3867,45.3289,46.164,613400.0],["2023-06-09",46.1269,46.795,45.6908,46.6373,656400.0],["2023-06-12",46.0341,46.5074,45.5145,45.7186,574000.0],["2023-06-13",46.4331,47.3239,46.4239,46.5445,422300.0],["2023-06-14",47.4817,47.4817,45.6815,46.1455,531100.0],["2023-06-15",46.1548,46.9899,46.1455,46.4517,405700.0],["2023-06-16",46.5909,46.9713,45.7465,46.1455,424400.0],["2023-06-20",45.8671,45.8671,44.6237,45.4403,430300.0],["2023-06-21",45.1526,46.5074,45.1526,46.3404,400100.0],["2023-06-22",45.7186,45.8578,45.134,45.4588,274900.0],["2023-06-23",44.8371,45.0969,44.4567,44.5587,263400.0],["2023-06-26",45.1619,46.6837,44.7258,46.4239,580000.0],["2023-06-27",46.4703,46.8971,45.9135,46.2476,554500.0],["2023-06-28",46.294,46.9342,45.6537,46.8043,316900.0],["2023-06-29",46.8229,47.426,46.7301,47.2404,267900.0],["2023-06-30",47.7322,47.8621,47.3425,47.4724,301000.0],["2023-07-03",47.6302,47.8065,47.3054,47.426,176100.0],["2023-07-05",47.7786,47.9456,47.3239,47.5745,256000.0],["2023-07-06",47.2033,47.2033,45.2268,45.5609,496300.0],["2023-07-07",45.5887,46.2661,45.3753,45.7465,1671400.0],["2023-07-10",45.8578,45.8578,45.032,45.1619,708300.0],["2023-07-11",45.4774,46.2197,45.366,46.0341,785900.0],["2023-07-12",47.3147,47.3147,45.1526,45.6073,1058900.0],["2023-07-13",45.6444,46.6837,45.6444,46.5816,710900.0],["2023-07-14",46.7115,46.7115,45.2825,45.4495,499400.0],["2023-07-17",45.4681,45.6444,44.8093,45.1897,697400.0],["2023-07-18",45.1155,46.2476,45.032,45.7465,785000.0],["2023-07-19",45.8486,46.2383,44.7814,44.9856,840300.0],["2023-07-20",45.264,46.0341,45.2268,46.0063,979600.0],["2023-07-21",46.294,47.194,45.7929,47.1476,448100.0],["2023-07-24",47.4817,48.92,47.426,48.6137,340100.0],["2023-07-25",48.4838,48.7715,48.1498,48.5117,290500.0],["2023-07-26",47.9456,48.8365,47.6487,48.456,293000.0],["2023-07-27",48.289,48.6694,47.5374,47.8343,624200.0],["2023-07-28",47.6951,50.5995,47.6951,50.1634,975200.0],["2023-07-31",50.3397,50.9428,49.8201,50.0335,468200.0],["2023-08-01",49.8015,49.8943,48.7437,49.6252,595100.0],["2023-08-02",49.3839,49.3839,48.0292,48.521,692400.0],["2023-08-03",48.5302,49.2169,47.8157,48.5302,644400.0],["2023-08-04",48.6787,49.8664,48.6787,49.2726,496200.0],["2023-08-07",50.0056,50.0056,48.7901,48.9014,230300.0],["2023-08-08",48.2147,50.1912,48.1127,50.117,566600.0],["2023-08-09",50.5717,50.8872,50.0613,50.3026,575800.0],["2023-08-10",50.7016,51.2954,50.4882,50.7016,435700.0],["2023-08-11",50.8222,51.6481,50.6645,51.5089,524500.0],["2023-08-14",51.2491,51.3233,50.4974,51.3233,450500.0],["2023-08-15",50.7851,51.314,50.1263,50.2005,472700.0],["2023-08-16",50.284,50.9428,50.1077,50.3768,392600.0],["2023-08-17",51.0727,51.8058,50.9336,51.4161,368200.0],["2023-08-18",50.9707,52.279,50.7387,52.177,531500.0],["2023-08-21",52.344,52.8451,51.481,51.9079,258200.0],["2023-08-22",51.9357,52.4275,51.4625,51.5645,226700.0],["2023-08-23",51.2676,51.8336,50.6737,51.379,234000.0],["2023-08-24",51.3233,51.4625,50.7387,50.748,188100.0],["2023-08-25",51.1655,51.5645,50.516,51.2583,736800.0],["2023-08-28",51.3697,52.0935,51.3697,51.6573,544700.0],["2023-08-29",51.6852,52.4832,51.2676,52.4275,255600.0],["2023-08-30",52.7523,53.1606,52.7244,52.9007,220200.0],["2023-08-31",53.1436,53.3864,52.8447,53.1996,338900.0],["2023-09-01",53.76,54.3764,53.4705,54.0869,303600.0],["2023-09-05",54.4325,54.7594,53.7694,53.9281,296700.0],["2023-09-06",53.8908,54.5539,53.6386,54.2363,750900.0],["2023-09-07",53.7226,54.5539,53.6386,53.6479,286800.0],["2023-09-08",53.9562,54.6286,53.8628,54.0776,253300.0],["2023-09-11",54.5259,55.0022,53.6946,53.7694,312000.0],["2023-09-12",54.2083,54.8341,54.0402,54.694,245300.0],["2023-09-13",54.7033,55.1423,53.9188,54.2644,348600.0],["2023-09-14",54.8901,55.8895,54.8901,55.7868,335300.0],["2023-09-15",55.5626,56.0856,55.0956,55.1797,453200.0],["2023-09-18",55.6747,55.8054,54.8061,54.8808,238800.0],["2023-09-19",55.5346,55.6373,54.1243,54.638,158800.0],["2023-09-20",54.638,55.2731,54.2457,54.2737,217600.0],["2023-09-21",54.1336,54.6099,53.8067,53.8721,688600.0],["2023-09-22",54.4698,55.3291,54.4138,54.5446,302200.0],["2023-09-25",54.3204,56.4312,54.2177,56.2911,505500.0],["2023-09-26",55.8241,56.8515,55.8148,56.3191,306500.0],["2023-09-27",57.1037,58.6354,57.0663,58.2525,617000.0],["2023-09-28",58.6728,58.9063,57.7575,58.1311,389000.0],["2023-09-29",58.3365,58.3365,57.3839,57.524,369300.0],["2023-10-02",57.608,57.608,55.7307,56.0109,254700.0],["2023-10-03",55.9082,55.9549,55.0116,55.8428,391200.0],["2023-10-04",55.1143,55.161,53.237,53.4238,633000.0],["2023-10-05",52.9008,53.732,52.6392,53.0128,859600.0],["2023-10-06",52.8634,54.3484,52.7326,53.5078,444100.0],["2023-10-09",54.7127,56.3004,54.4231,56.0389,738300.0],["2023-10-10",55.9922,56.4499,55.1423,56.3845,455000.0],["2023-10-11",55.7774,56.5433,55.2824,56.3005,475500.0],["2023-10-12",56.9916,57.2531,56.1884,56.5806,773500.0],["2023-10-13",57.6267,57.7201,56.5153,56.6927,528400.0],["2023-10-16",57.0943,57.3932,56.3004,57.0009,544500.0],["2023-10-17",56.6087,57.9443,56.5059,57.0196,524100.0],["2023-10-18",57.1877,57.5146,56.7674,56.9729,368600.0],["2023-10-19",56.5526,57.4212,56.2257,56.9542,431800.0],["2023-10-20",57.1597,57.1597,55.684,55.8615,458500.0],["2023-10-23",55.2731,55.684,54.6566,54.8061,499900.0],["2023-10-24",54.9182,54.9182,54.0215,54.0776,411500.0],["2023-10-25",53.8254,54.9929,53.6479,54.8154,714500.0],["2023-10-26",54.283,54.9368,53.4051,54.9181,818300.0],["2023-10-27",58.0657,58.0657,52.4805,53.8441,975100.0],["2023-10-30",54.3764,54.9462,53.2743,53.9655,627900.0],["2023-10-31",54.3204,54.3671,52.5178,53.2276,761100.0],["2023-11-01",53.6199,55.0956,53.4892,54.1803,607900.0],["2023-11-02",54.4418,55.189,53.8161,54.694,827300.0],["2023-11-03",54.638,55.0396,53.5732,53.6853,572300.0],["2023-11-06",53.8721,54.2924,53.4144,53.4518,567300.0],["2023-11-07",53.3024,53.3117,52.1816,52.2843,822500.0],["2023-11-08",51.6212,52.0041,49.9867,51.1542,1274600.0],["2023-11-09",51.5278,52.0415,51.0701,51.1449,337100.0],["2023-11-10",51.7893,52.3497,51.0795,52.3217,328400.0],["2023-11-13",52.3217,53.2837,52.2189,52.9568,336700.0],["2023-11-14",53.3117,53.5545,52.8821,53.1903,563100.0],["2023-11-15",52.8354,53.4518,52.6019,52.77,427000.0],["2023-11-16",52.359,52.3964,51.0141,51.8453,564100.0],["2023-11-17",52.3871,54.171,52.3871,53.8441,477300.0],["2023-11-20",54.1149,54.3391,53.6199,53.9375,432200.0],["2023-11-21",53.6479,54.1149,52.854,53.76,641500.0],["2023-11-22",52.798,53.2837,52.0041,53.1529,1037200.0],["2023-11-24",53.3491,54.3858,53.3491,53.7974,149300.0],["2023-11-27",53.3771,53.9935,53.293,53.5359,358100.0],["2023-11-28",53.7413,54.7314,53.6012,53.8628,500100.0],["2023-11-29",54.1336,54.3671,53.4705,53.6386,330200.0],["2023-11-30",53.9845,54.5391,52.9129,52.9599,564600.0],["2023-12-01",52.8847,54.4827,52.8847,53.6273,384300.0],["2023-12-04",53.2419,53.8435,53.0821,53.6273,388700.0],["2023-12-05",53.3265,54.1161,53.1197,53.1479,1022100.0],["2023-12-06",53.0351,53.4393,51.6345,51.6815,1822600.0],["2023-12-07",52.4241,52.4241,49.8109,50.5159,623500.0],["2023-12-08",51.2115,52.5933,50.5723,52.0481,412600.0],["2023-12-11",51.2209,51.3431,50.2339,51.1081,1154600.0],["2023-12-12",50.3937,50.6287,49.8015,50.2057,652200.0],["2023-12-13",50.4219,51.4841,50.1869,51.3901,488700.0],["2023-12-14",52.0199,53.1667,52.0199,53.0821,315700.0],["2023-12-15",52.8659,53.1479,51.7755,51.9165,675500.0],["2023-12-18",52.6967,53.5521,52.6967,53.1949,495600.0],["2023-12-19",53.1103,53.8905,53.1103,53.7683,499400.0],["2023-12-20",53.9375,54.1631,52.6121,52.6215,420200.0],["2023-12-21",52.6591,53.1385,52.4147,52.8847,794100.0],["2023-12-22",53.4017,53.7777,52.8283,53.1667,402000.0],["2023-12-26",53.5897,54.8023,53.5897,54.3041,191500.0],["2023-12-27",54.7177,54.7177,53.8623,53.9939,287000.0],["2023-12-28",53.7495,54.0879,53.1009,53.1573,234700.0],["2023-12-29",52.9129,53.7871,52.8471,53.7589,262700.0],["2024-01-02",53.9657,54.7741,53.7871,54.4545,485100.0],["2024-01-03",54.3417,56.2499,54.3417,56.1935,435600.0],["2024-01-04",57.7539,57.7539,55.3757,55.4321,409500.0],["2024-01-05",55.7893,55.9491,55.1313,55.2629,340400.0],["2024-01-08",54.5955,54.5955,53.4769,54.0033,362100.0],["2024-01-09",54.0033,54.7177,53.1855,54.6801,522700.0],["2024-01-10",55.1031,55.1031,54.3135,54.4075,1120400.0],["2024-01-11",54.7741,54.9715,54.0409,54.7929,495300.0],["2024-01-12",55.7329,56.0619,54.5485,54.6331,271100.0],["2024-01-16",54.7083,54.8775,53.8435,54.1537,617900.0],["2024-01-17",53.5803,53.5803,51.3055,51.9823,673700.0],["2024-01-18",52.0387,52.5557,51.7097,52.2361,611800.0],["2024-01-19",52.3019,52.5557,51.8507,52.5181,530600.0],["2024-01-22",52.6027,52.6027,51.5687,51.8319,841800.0],["2024-01-23",51.7285,52.5933,51.6627,51.7567,374600.0],["2024-01-24",52.0481,52.4711,51.4559,52.1797,848700.0],["2024-01-25",52.5181,53.5521,52.3959,53.3829,438700.0],["2024-01-26",53.3359,53.9563,52.7249,53.8247,400300.0],["2024-01-29",53.6837,54.0221,52.8659,53.7307,323500.0],["2024-01-30",53.4675,55.5261,53.4675,55.3569,305000.0],["2024-01-31",55.3099,55.3099,54.0785,54.2289,223200.0],["2024-02-01",55.0373,55.4321,53.5427,53.7495,303900.0],["2024-02-02",54.0409,55.7611,52.7813,53.0633,658000.0],["2024-02-05",52.7813,53.7683,52.4711,53.0069,489300.0],["2024-02-06",53.1667,54.4827,52.9693,54.0879,570900.0],["2024-02-07",54.0503,54.5015,53.1291,53.7401,325000.0],["2024-02-08",53.5051,55.4509,53.5051,55.3005,509500.0],["2024-02-09",55.5825,55.7987,54.4263,54.7835,289600.0],["2024-02-12",54.8869,56.4661,54.8869,56.1747,473000.0],["2024-02-13",56.0619,56.0619,54.5391,55.0749,349800.0],["2024-02-14",55.3193,56.0055,55.0373,55.3663,485700.0],["2024-02-15",55.3475,57.2087,55.3475,56.7857,406000.0],["2024-02-16",56.6071,57.0677,56.1747,56.3063,313600.0],["2024-02-20",56.4003,56.4755,55.0843,55.5167,549900.0],["2024-02-21",55.6765,57.3685,55.1783,57.2839,576500.0],["2024-02-22",56.8233,58.0171,56.7575,57.8761,372200.0],["2024-02-23",57.4813,58.2239,57.2369,57.9137,341000.0],["2024-02-26",57.8103,58.9947,57.6129,58.8067,476900.0],["2024-02-27",58.8913,59.5306,58.7785,59.2203,380100.0],["2024-02-28",59.3707,59.3707,58.2709,58.3461,250300.0],["2024-02-29",58.6375,59.3049,57.7633,58.7503,493800.0],["2024-03-01",59.3581,60.5699,59.2824,60.2102,371500.0],["2024-03-04",60.7498,60.7498,59.0268,59.0457,318900.0],["2024-03-05",59.0078,60.2102,58.9416,59.8788,338400.0],["2024-03-06",60.7687,61.2421,60.1155,60.4563,422100.0],["2024-03-07",60.2954,61.3935,60.2102,61.0527,381300.0],["2024-03-08",61.3178,61.3178,60.5699,60.9107,433500.0],["2024-03-11",60.5036,62.1509,60.1912,62.0657,436700.0],["2024-03-12",62.2172,63.1071,61.9805,62.5674,464300.0],["2024-03-13",63.1828,63.8455,62.6432,63.5615,359400.0],["2024-03-14",64.3946,64.3946,63.5047,64.1295,188400.0],["2024-03-15",64.4324,64.8584,63.6467,63.7887,383500.0],["2024-03-18",64.139,64.2904,63.5236,64.0348,343800.0],["2024-03-19",63.8928,64.3472,63.5236,63.7129,242800.0],["2024-03-20",63.6562,63.8834,63.1165,63.6372,318900.0],["2024-03-21",63.8076,64.1674,63.3627,63.9591,190900.0],["2024-03-22",63.9591,64.2336,63.6088,64.0632,171000.0],["2024-03-25",64.3283,65.7105,63.997,65.3318,367000.0],["2024-03-26",65.7578,65.7578,64.5934,64.9436,228600.0],["2024-03-27",64.6123,65.1803,64.2999,64.991,324800.0],["2024-03-28",65.7957,65.7957,65.1235,65.4454,451100.0],["2024-04-01",65.5212,66.288,64.7259,66.1176,469200.0],["2024-04-02",66.9317,67.3577,65.6631,67.1873,419600.0],["2024-04-03",67.4619,68.5979,67.0264,68.5411,516900.0],["2024-04-04",68.7399,68.8441,68.011,68.1435,350100.0],["2024-04-05",68.5506,69.3364,68.0299,69.0334,492400.0],["2024-04-08",69.1091,69.573,68.3612,69.3079,276300.0],["2024-04-09",69.4689,69.4689,68.2571,68.7021,430700.0],["2024-04-10",68.6263,70.3209,68.2476,69.9422,477800.0],["2024-04-11",69.999,70.6049,67.1211,67.4145,534200.0],["2024-04-12",68.0488,68.3896,66.0892,66.2028,512200.0],["2024-04-15",66.4962,66.4962,64.6975,64.9247,377300.0],["2024-04-16",64.6597,65.9282,64.0348,65.8998,377400.0],["2024-04-17",65.8714,66.7613,65.1614,65.559,182500.0],["2024-04-18",65.8714,66.1176,64.423,64.849,346500.0],["2024-04-19",65.0667,66.4394,64.4135,65.7389,328000.0],["2024-04-22",65.5779,67.0832,65.1993,66.6856,242100.0],["2024-04-23",66.3826,66.9696,66.3069,66.7519,280300.0],["2024-04-24",66.5625,67.4146,66.2596,66.8655,208600.0],["2024-04-25",66.9128,67.6607,65.8998,67.4713,382300.0],["2024-04-26",67.2157,67.566,65.5779,66.9317,710300.0],["2024-04-29",66.43,67.5471,66.3069,67.3672,324600.0],["2024-04-30",67.0075,67.0643,65.0289,65.275,342200.0],["2024-05-01",65.133,65.4549,63.2396,63.7982,422200.0],["2024-05-02",64.281,64.8585,63.9686,64.4419,357700.0],["2024-05-03",64.9058,64.9058,63.6467,64.423,272300.0],["2024-05-06",65.2182,66.2596,65.1141,65.4738,203100.0],["2024-05-07",65.3507,65.7673,65.1046,65.3886,237100.0],["2024-05-08",65.2561,66.127,64.9153,65.7957,325500.0],["2024-05-09",65.9093,66.9601,65.9093,66.2974,296300.0],["2024-05-10",66.9601,67.0075,65.7673,66.127,340600.0],["2024-05-13",66.7235,66.7235,65.5401,65.9093,284100.0],["2024-05-14",65.3602,65.985,65.2182,65.3697,499600.0],["2024-05-15",65.8998,65.8998,63.9023,65.5211,456900.0],["2024-05-16",65.3223,66.0608,65.2655,65.559,147800.0],["2024-05-17",66.0324,66.3069,65.1425,66.2974,249800.0],["2024-05-20",66.0324,66.6193,65.8146,65.9945,133200.0],["2024-05-21",65.7768,66.2217,65.2182,65.8714,462200.0],["2024-05-22",65.6915,65.8809,64.0254,64.4135,285600.0],["2024-05-23",64.6123,65.4643,64.0254,64.3472,285500.0],["2024-05-24",65.0857,65.9282,64.8679,65.3602,234300.0],["2024-05-28",65.3602,67.1116,65.3602,66.9696,266700.0],["2024-05-29",67.0169,67.2725,64.9626,65.4454,318800.0],["2024-05-30",65.3697,66.3353,65.2845,65.559,298700.0],["2024-05-31",66.0797,66.8844,65.2845,66.7424,715600.0],["2024-06-03",67.0663,67.2378,62.9699,63.3891,504100.0],["2024-06-04",63.0842,63.0842,60.855,62.0458,583900.0],["2024-06-05",62.1697,62.7127,61.8172,61.9887,281800.0],["2024-06-06",62.0268,62.7032,61.7886,62.6651,414100.0],["2024-06-07",62.3983,62.7413,61.4933,61.6267,214400.0],["2024-06-10",61.56,62.8175,61.56,62.7032,299100.0],["2024-06-11",62.2078,62.9223,61.4647,62.5317,244500.0],["2024-06-12",63.2081,63.6939,62.3507,62.6079,329500.0],["2024-06-13",62.4174,62.6365,60.5978,61.4076,323300.0],["2024-06-14",61.3218,61.3218,60.293,61.217,361800.0],["2024-06-17",61.2647,61.5505,60.312,61.4933,454600.0],["2024-06-18",61.5695,62.9032,61.5124,62.3697,335900.0],["2024-06-20",62.9413,64.3322,62.7794,63.5606,310800.0],["2024-06-21",63.2462,63.2462,62.3697,62.7699,437300.0],["2024-06-24",63.351,65.7326,63.1128,65.4944,745600.0],["2024-06-25",65.4182,65.7231,64.9324,65.2277,351900.0],["2024-06-26",65.2277,65.4468,64.3036,64.5227,245600.0],["2024-06-27",65.0562,65.8183,64.9514,65.8183,369200.0],["2024-06-28",66.4757,66.5042,64.7895,65.0181,574400.0],["2024-07-01",65.2467,65.8183,64.1226,64.1417,310000.0],["2024-07-02",64.7228,65.8564,64.637,65.4563,540500.0],["2024-07-03",65.3515,66.9805,65.3515,66.3327,192700.0],["2024-07-05",66.7233,67.3045,65.3515,65.5135,350800.0],["2024-07-08",64.8847,65.3515,64.6085,64.9895,479800.0],["2024-07-09",64.3798,65.0753,63.9988,64.4751,259400.0],["2024-07-10",64.7323,65.9517,64.4751,65.7516,296400.0],["2024-07-11",65.542,66.8281,65.161,66.8281,337500.0],["2024-07-12",66.8853,67.5617,66.8186,67.1044,327400.0],["2024-07-15",67.6665,68.8763,66.6948,68.0285,450000.0],["2024-07-16",67.4474,67.495,66.5328,67.2378,383300.0],["2024-07-17",67.4188,68.2857,66.8567,67.3426,288200.0],["2024-07-18",67.7903,67.7903,66.1803,66.6281,301700.0],["2024-07-19",66.771,66.8377,65.7802,66.1422,282400.0],["2024-07-22",65.7612,66.9996,65.5706,66.8567,199300.0],["2024-07-23",66.8567,66.8567,65.6278,66.0374,215800.0],["2024-07-24",65.9136,66.9043,65.685,66.79,309800.0],["2024-07-25",66.5423,67.333,65.8469,67.2568,344400.0],["2024-07-26",67.1139,67.8189,66.5423,67.6665,239900.0],["2024-07-29",67.9618,67.9618,64.8657,65.7897,509500.0],["2024-07-30",65.5421,66.6567,65.5421,66.3518,310000.0],["2024-07-31",67.7617,68.5715,67.1997,68.1714,253200.0],["2024-08-01",68.6667,68.6667,65.0657,65.8374,352300.0],["2024-08-02",64.4561,65.7421,63.0747,64.8085,1024900.0],["2024-08-05",62.7794,64.6942,61.6934,64.5132,305800.0],["2024-08-06",64.5132,66.0374,63.4939,65.1038,669400.0],["2024-08-07",66.3137,66.8948,65.9231,66.1613,496600.0],["2024-08-08",66.3137,68.9049,66.2756,68.2476,706300.0],["2024-08-09",68.5143,69.0002,67.3997,68.924,428600.0],["2024-08-12",69.3717,71.9153,69.3145,71.5628,572400.0],["2024-08-13",71.2198,71.8486,70.5149,71.7152,442800.0],["2024-08-14",71.6485,72.3916,71.5628,72.2201,273400.0],["2024-08-15",72.6488,73.6586,72.5345,73.0013,255600.0],["2024-08-16",72.7822,73.7539,72.6774,73.0108,203100.0],["2024-08-19",73.1727,73.3823,72.2582,72.363,332900.0],["2024-08-20",72.2487,72.2487,70.4672,70.8388,252000.0],["2024-08-21",71.0007,71.9819,70.7245,71.115,146000.0],["2024-08-22",71.4008,71.9724,71.0198,71.115,154400.0],["2024-08-23",71.8772,72.725,71.7247,72.5631,175600.0],["2024-08-26",73.0584,74.0206,72.9536,73.5729,271500.0],["2024-08-27",73.5443,73.5443,72.3154,72.3344,241700.0],["2024-08-28",71.982,72.5154,71.6104,72.001,343000.0],["2024-08-29",72.4583,73.3157,72.2582,72.7441,279100.0],["2024-08-30",72.1725,72.2868,71.4008,71.6676,316700.0],["2024-09-03",69.9623,70.3243,68.8477,69.3241,447400.0],["2024-09-04",69.4515,69.5474,68.0617,68.0617,322700.0],["2024-09-05",68.5697,68.886,66.7103,66.902,256200.0],["2024-09-06",66.6144,67.3429,64.9754,65.1767,417600.0],["2024-09-09",65.2055,66.0681,64.8987,65.1767,753600.0],["2024-09-10",65.0521,65.0904,62.6463,63.4323,761000.0],["2024-09-11",63.5569,63.7965,62.4546,63.001,410100.0],["2024-09-12",63.9211,63.9211,62.6847,63.2214,345000.0],["2024-09-13",63.5185,64.0745,63.1927,63.5281,499100.0],["2024-09-16",63.6623,64.3812,63.1256,64.2662,385100.0],["2024-09-17",64.1799,64.8796,64.0745,64.4866,485600.0],["2024-09-18",64.2757,65.0138,63.5473,64.1607,284400.0],["2024-09-19",65.2534,66.1544,64.985,66.0106,433300.0],["2024-09-20",65.5122,66.0777,64.8221,65.7997,539900.0],["2024-09-23",66.0585,67.41,65.5984,67.3429,375500.0],["2024-09-24",68.263,69.0298,68.148,68.5314,416400.0],["2024-09-25",67.8605,68.3301,66.9116,67.4004,460700.0],["2024-09-26",66.1831,67.2566,65.4738,65.8285,501800.0],["2024-09-27",66.0777,67.5154,66.0777,67.3716,433000.0],["2024-09-30",67.41,68.148,66.9787,67.525,273000.0],["2024-10-01",67.2949,70.6017,66.9786,70.5346,267200.0],["2024-10-02",71.6944,71.6944,69.8158,70.8605,548100.0],["2024-10-03",71.0618,73.0458,70.3909,72.95,807400.0],["2024-10-04",73.9276,74.2823,72.9692,73.9372,440000.0],["2024-10-07",73.8222,75.998,73.8222,75.9213,538600.0],["2024-10-08",74.9149,75.49,72.5283,74.081,836100.0],["2024-10-09",74.5506,74.5506,73.0842,74.0235,632200.0],["2024-10-10",73.9372,75.8446,73.9372,75.442,291800.0],["2024-10-11",75.4133,75.5571,74.8478,75.0587,379200.0],["2024-10-14",74.359,76.8414,74.2056,74.9436,480800.0],["2024-10-15",73.0938,73.1896,71.3206,72.0011,798700.0],["2024-10-16",72.5858,73.228,72.1161,73.0938,847500.0],["2024-10-17",72.8446,74.5794,72.4612,74.2823,497900.0],["2024-10-18",73.7359,74.3781,73.3238,73.7839,237200.0],["2024-10-21",74.7424,74.867,73.8222,73.9277,291600.0],["2024-10-22",74.2727,74.2727,73.2663,73.4484,324500.0],["2024-10-23",72.9404,73.1225,71.4452,71.9628,270200.0],["2024-10-24",72.2886,72.9117,71.3781,72.0394,247500.0],["2024-10-25",72.4995,73.1704,72.3462,72.9692,241900.0],["2024-10-28",70.7359,71.9628,70.7359,71.4356,422200.0],["2024-10-29",70.9372,71.704,70.5634,70.8893,350900.0],["2024-10-30",71.0426,71.5314,70.6113,71.0714,494300.0],["2024-10-31",71.6273,72.1353,70.4771,71.3877,448100.0],["2024-11-01",72.7583,74.1193,67.4771,67.7838,753400.0],["2024-11-04",68.4739,69.7487,67.3141,67.8317,618100.0],["2024-11-05",68.5122,68.5122,67.3812,67.6879,299800.0],["2024-11-06",67.7646,69.5378,66.9787,69.3365,375900.0],["2024-11-07",68.8573,71.2247,68.8573,70.9084,416300.0],["2024-11-08",70.8413,70.8413,69.8828,70.2183,358400.0],["2024-11-11",70.8413,71.1097,69.2311,70.688,359800.0],["2024-11-12",70.3429,71.4068,69.2503,69.8253,281900.0],["2024-11-13",69.4611,70.0458,67.9851,69.8829,320500.0],["2024-11-14",69.7103,71.5506,69.7103,71.5219,350500.0],["2024-11-15",71.3589,72.3941,70.573,70.9084,257500.0],["2024-11-18",71.426,72.6049,71.3014,72.2407,319800.0],["2024-11-19",71.5027,73.0938,71.5027,72.7391,237400.0],["2024-11-20",72.8446,73.3334,71.9723,72.7487,254800.0],["2024-11-21",72.8637,74.2152,72.8637,73.8893,274600.0],["2024-11-22",73.5922,74.3973,73.5922,73.9277,265700.0],["2024-11-25",73.7647,74.081,72.2791,72.5378,300900.0],["2024-11-26",72.6145,72.6145,70.1512,70.5826,396400.0],["2024-11-27",70.1129,71.2343,69.7487,70.1033,317100.0],["2024-11-29",70.7934,71.311,70.5634,70.8509,169500.0],["2024-12-02",70.8413,71.1864,69.672,70.7551,4263400.0],["2024-12-03",71.4367,71.4945,69.9327,70.2027,492300.0],["2024-12-04",69.7206,69.8652,68.1107,68.6698,307800.0],["2024-12-05",68.7469,70.5112,68.7469,70.2701,273800.0],["2024-12-06",70.0002,70.0002,68.3999,68.718,262700.0],["2024-12-09",69.4989,70.675,69.2675,69.6049,328900.0],["2024-12-10",69.9327,70.8679,69.6146,70.0195,302600.0],["2024-12-11",70.0677,71.0028,70.0677,70.7136,209100.0],["2024-12-12",71.8126,71.8126,65.4692,65.7873,876700.0],["2024-12-13",65.8548,66.1536,64.4569,64.9486,511900.0],["2024-12-16",64.669,64.6883,63.5025,64.0423,410300.0],["2024-12-17",63.3386,63.6567,62.8469,63.5314,321200.0],["2024-12-18",63.3193,63.6278,61.4972,61.9118,410600.0],["2024-12-19",61.3237,62.2878,59.9547,60.2632,751500.0],["2024-12-20",59.598,60.1379,59.1931,59.5113,880500.0],["2024-12-23",59.251,60.1957,58.7593,60.1765,471900.0],["2024-12-24",60.3018,60.9092,59.7234,60.7356,256900.0],["2024-12-26",60.7067,61.3623,60.5235,60.7838,207500.0],["2024-12-27",60.8706,61.1598,59.7812,59.9355,428900.0],["2024-12-30",59.6462,60.0704,58.875,58.9328,536800.0],["2024-12-31",59.0389,59.733,58.9328,59.3859,770000.0],["2025-01-02",60.2825,60.8609,59.7426,60.2729,501900.0],["2025-01-03",60.215,60.3211,59.1353,60.1668,708400.0],["2025-01-06",60.4946,61.7864,60.4946,60.8706,577200.0],["2025-01-07",61.1887,63.7338,61.1887,63.4639,831600.0],["2025-01-08",63.0494,63.917,62.683,63.917,523600.0],["2025-01-10",64.1098,65.4981,63.7724,64.4569,615800.0],["2025-01-13",64.9871,67.2912,63.8495,64.2159,745200.0],["2025-01-14",64.0327,64.7654,63.1072,64.6497,742900.0],["2025-01-15",65.0546,66.0187,65.0546,65.8451,571600.0],["2025-01-16",66.2211,66.3561,64.7557,66.1825,815300.0],["2025-01-17",65.9705,66.8092,65.4788,65.9608,462400.0],["2025-01-21",66.144,68.4384,65.6523,67.8697,528600.0],["2025-01-22",67.5033,69.4989,67.2334,68.4481,535500.0],["2025-01-23",68.8626,69.3447,68.5927,68.9976,459000.0],["2025-01-24",69.0169,69.4121,67.6094,67.7733,272500.0],["2025-01-27",67.3876,67.6768,66.144,67.5708,453000.0],["2025-01-28",67.8022,68.0335,67.0888,67.8793,424000.0],["2025-01-29",67.378,68.236,67.1659,67.6576,307700.0],["2025-01-30",68.0046,69.6435,67.619,68.8819,617400.0],["2025-01-31",69.4025,69.4025,63.8399,64.2448,1154500.0],["2025-02-03",63.2229,65.4017,63.0012,64.399,1006800.0],["2025-02-04",64.3508,65.2281,63.3675,64.3605,713900.0],["2025-02-05",64.1387,64.7557,63.8013,64.0809,497400.0],["2025-02-06",64.6883,64.8232,63.6278,64.3123,490300.0],["2025-02-07",64.4665,65.8644,63.7531,65.0835,480800.0],["2025-02-10",66.0283,66.4621,65.016,66.279,408600.0],["2025-02-11",66.4332,68.7373,66.4332,68.5156,325800.0],["2025-02-12",67.9661,68.988,67.5612,67.9468,526600.0],["2025-02-13",67.1466,68.1878,66.9827,67.754,400800.0],["2025-02-14",67.6383,68.4867,66.5778,66.761,379000.0],["2025-02-18",67.4069,68.7566,66.5682,68.5348,352700.0],["2025-02-19",68.7084,68.988,67.9371,68.8723,332200.0],["2025-02-20",69.0362,70.6076,69.0362,70.3762,481400.0],["2025-02-21",69.7978,70.6943,66.9923,67.3008,430300.0],["2025-02-24",67.2141,67.9275,66.3464,66.491,463000.0],["2025-02-25",66.3946,67.2237,64.5919,65.9415,422000.0],["2025-02-26",66.1536,66.1922,64.8618,65.6716,351300.0],["2025-02-27",65.7873,66.7031,65.1606,65.1606,441900.0],["2025-02-28",65.1221,65.8548,64.4665,65.4017,447300.0],["2025-03-03",65.5559,66.3272,62.9626,63.8495,986900.0],["2025-03-04",62.0371,64.0038,61.6226,63.3193,797900.0],["2025-03-05",62.7461,63.4262,60.9004,62.3673,691900.0],["2025-03-06",62.2313,63.669,61.8135,63.2707,429100.0],["2025-03-07",63.1833,67.312,63.1833,66.7194,689600.0],["2025-03-10",67.0302,68.4583,66.1365,67.2148,701300.0],["2025-03-11",67.4868,67.7783,64.4462,64.5045,690400.0],["2025-03-12",64.7765,65.9131,64.0382,65.1456,437000.0],["2025-03-13",65.1845,66.2628,64.4559,64.7182,326200.0],["2025-03-14",65.0096,66.0782,64.6793,65.9616,325600.0],["2025-03-17",66.0491,67.6131,66.0491,67.176,298000.0],["2025-03-18",67.3703,67.4868,66.5154,67.1371,204400.0],["2025-03-19",67.6617,68.604,66.9914,68.3126,329900.0],["2025-03-20",67.6908,69.5657,67.04,69.2257,373100.0],["2025-03-21",68.8954,69.556,68.2931,69.1772,394000.0],["2025-03-24",69.4297,71.2561,69.3812,70.7121,316500.0],["2025-03-25",71.2172,71.8098,70.9258,71.2463,240200.0],["2025-03-26",71.7127,71.9264,70.8966,71.0715,330100.0],["2025-03-27",69.5755,71.0132,69.08,70.2069,330400.0],["2025-03-28",69.9446,70.3332,68.808,68.8177,329100.0],["2025-03-31",68.4,70.44,68.1474,70.2555,311600.0],["2025-04-01",70.1583,70.8092,69.1383,70.8092,225500.0],["2025-04-02",71.5184,71.5184,69.3909,71.4309,276500.0],["2025-04-03",68.332,69.0994,66.0102,66.6319,767100.0],["2025-04-04",63.5816,64.2713,60.8809,61.6581,939000.0],["2025-04-07",60.2301,62.3478,58.0929,60.1329,927600.0],["2025-04-08",61.697,62.2604,57.8597,58.5009,947400.0],["2025-04-09",58.5106,63.2513,57.0826,62.7656,965000.0],["2025-04-10",60.9392,61.3958,57.6072,58.5495,617300.0],["2025-04-11",58.6175,61.3181,57.9666,60.7935,615000.0],["2025-04-14",62.4741,62.4741,59.8415,60.4244,537500.0],["2025-04-15",60.2884,61.1627,58.9283,59.21,378700.0],["2025-04-16",59.3752,61.2307,59.3752,60.3855,397400.0],["2025-04-17",60.9392,62.7073,60.5118,61.8815,664400.0],["2025-04-21",62.0078,63.261,61.3958,62.9987,591600.0],["2025-04-22",63.7759,66.1268,63.7759,66.0297,698500.0],["2025-04-23",66.3308,66.9817,64.553,65.2428,510600.0],["2025-04-24",65.5731,66.4085,65.3302,66.1948,403200.0],["2025-04-25",65.6022,67.2342,65.6022,66.9525,406000.0],["2025-04-28",66.8554,67.6908,66.5639,67.4674,286000.0],["2025-04-29",66.9914,67.924,66.1462,67.4383,386900.0],["2025-04-30",66.0296,67.0497,64.5627,65.4565,458300.0],["2025-05-01",64.9028,66.9817,64.9028,66.1268,468200.0],["2025-05-02",68.7691,68.7691,66.3308,66.8165,503300.0],["2025-05-05",66.0685,66.2337,64.7182,65.7771,468500.0],["2025-05-06",66.3308,66.7291,65.7771,66.4377,340500.0],["2025-05-07",66.8942,66.8942,65.6216,66.4862,349100.0],["2025-05-08",67.0303,68.1766,65.5731,67.5451,460000.0],["2025-05-09",68.2543,69.4977,68.0406,69.1383,315500.0],["2025-05-12",71.2755,71.2755,69.6726,70.4012,413700.0],["2025-05-13",71.2755,71.7904,70.3623,71.4989,277100.0],["2025-05-14",70.9161,71.6738,70.3429,70.6635,274800.0],["2025-05-15",69.7697,70.372,69.2937,70.2652,315400.0],["2025-05-16",70.032,70.5663,69.4589,70.4303,287000.0],["2025-05-19",70.236,70.2457,69.4297,69.9543,164900.0],["2025-05-20",70.2458,70.7023,69.148,69.8766,251600.0],["2025-05-21",69.352,70.9452,69.352,69.9932,255000.0],["2025-05-22",69.7309,69.7309,68.2834,69.1772,360800.0],["2025-05-23",68.5943,69.828,68.5943,69.6435,307400.0],["2025-05-27",69.9349,70.44,68.9926,70.2749,239000.0],["2025-05-28",70.7509,70.7509,69.4006,69.6726,358400.0],["2025-05-29",69.6435,70.372,69.5463,69.7697,347900.0],["2025-05-30",69.3811,69.6337,68.8469,69.3131,375900.0],["2025-06-02",70.5275,70.9258,69.624,70.5178,390800.0],["2025-06-03",70.1486,71.6544,69.1966,71.4989,532600.0],["2025-06-04",71.6447,71.9872,69.4627,70.6858,482200.0],["2025-06-05",72.0361,72.0361,70.9011,71.3903,508700.0],["2025-06-06",72.0459,72.8189,71.5762,71.9578,477200.0],["2025-06-09",72.1144,72.7504,71.6154,71.8306,324900.0],["2025-06-10",72.5547,74.1007,72.4569,73.5528,262300.0],["2025-06-11",74.3649,76.087,73.6995,75.8522,447700.0],["2025-06-12",75.4608,77.3102,75.4608,77.2808,361100.0],["2025-06-13",78.8268,80.1869,78.0538,80.1478,705500.0],["2025-06-16",79.5705,81.0675,79.3356,79.5705,397700.0],["2025-06-17",80.2456,80.7153,79.502,79.7955,380400.0],["2025-06-18",80.2554,80.9501,78.8953,79.3748,471400.0],["2025-06-20",79.5117,80.2358,78.9442,79.2867,775000.0],["2025-06-23",80.8425,81.0186,77.0851,77.3395,486700.0],["2025-06-24",75.5391,78.318,75.5391,77.0557,568800.0],["2025-06-25",77.0558,78.8562,76.5665,78.3571,540000.0],["2025-06-26",78.6605,79.8934,76.3512,79.5802,346200.0],["2025-06-27",80.0401,80.0891,76.997,77.6428,444200.0],["2025-06-30",76.9286,78.0734,76.9286,77.7701,261700.0],["2025-07-01",77.6428,79.1204,76.6839,78.7094,238700.0],["2025-07-02",79.228,79.365,77.6722,79.2378,347200.0],["2025-07-03",78.9149,79.6879,78.543,79.6781,140400.0],["2025-07-07",79.0029,79.5705,77.9168,78.4256,296500.0],["2025-07-08",78.2201,79.453,77.8875,78.9638,551000.0],["2025-07-09",78.6409,79.1693,78.1712,78.3082,308700.0],["2025-07-10",77.8777,79.3161,77.1732,79.1204,316300.0],["2025-07-11",79.3552,80.9403,78.9932,80.7544,402600.0],["2025-07-14",80.8621,81.4492,80.0206,81.3709,380800.0],["2025-07-15",81.185,81.5372,79.9032,80.2065,380300.0],["2025-07-16",80.2652,80.6761,79.2084,80.2848,298600.0],["2025-07-17",80.0695,80.6272,79.7074,80.226,358200.0],["2025-07-18",81.0284,81.8503,80.3533,80.5392,411800.0],["2025-07-21",80.8229,80.9012,79.9031,80.1575,314600.0],["2025-07-22",80.2554,82.0656,79.9521,81.684,381400.0],["2025-07-23",81.4394,82.6723,81.3122,82.2026,434300.0],["2025-07-24",81.9873,83.1909,81.273,82.2809,430300.0],["2025-07-25",81.9873,82.1047,80.911,81.8797,364500.0],["2025-07-28",82.3689,83.5138,82.2026,83.0637,338700.0],["2025-07-29",82.9854,84.4042,82.9854,83.8367,432300.0],["2025-07-30",83.8758,84.003,82.1047,82.4863,367700.0],["2025-07-31",81.6449,82.5548,81.2241,81.6742,484200.0],["2025-08-01",81.0284,81.7231,80.1086,81.5274,581500.0],["2025-08-04",81.2437,82.6331,80.3141,82.5353,372100.0],["2025-08-05",82.5451,83.1713,81.6546,83.0832,411300.0],["2025-08-06",83.6899,85.0402,82.9658,83.6899,457700.0],["2025-08-07",84.6977,85.0011,83.0637,83.1126,301300.0],["2025-08-08",83.2985,83.9638,82.8582,83.4746,348200.0],["2025-08-11",83.6507,83.8171,81.3611,81.5666,435200.0],["2025-08-12",81.6644,82.3102,81.5764,81.5764,332500.0],["2025-08-13",81.4687,82.2906,81.0088,81.6546,392800.0],["2025-08-14",81.3513,82.0069,80.8914,81.4198,272300.0],["2025-08-15",81.3513,82.0167,81.2828,81.8014,306700.0],["2025-08-18",81.5079,81.9677,80.9403,81.821,356900.0],["2025-08-19",81.7525,82.1439,80.6761,80.7936,211500.0],["2025-08-20",80.9893,81.8992,80.9893,81.5568,253400.0],["2025-08-21",81.4002,82.8875,81.4002,82.6038,315900.0],["2025-08-22",82.7799,85.4903,82.5451,85.4903,492700.0],["2025-08-25",85.8523,86.1263,85.324,85.96,255900.0],["2025-08-26",85.4903,85.9698,85.0402,85.9013,264700.0],["2025-08-27",85.549,87.9072,85.549,87.8876,297000.0],["2025-08-28",88.0246,88.6899,87.5451,88.553,484800.0],["2025-08-29",88.4551,89.2085,88.2301,88.8269,218400.0],["2025-09-02",88.2203,88.7584,85.9404,87.3005,594100.0],["2025-09-03",86.5666,86.9189,85.05,86.2731,526800.0],["2025-09-04",85.8469,86.7918,85.7386,86.093,608300.0],["2025-09-05",85.7485,86.4768,85.2859,85.906,388400.0],["2025-09-08",86.28,86.5654,85.3154,86.0437,406200.0],["2025-09-09",86.4473,89.2327,86.4473,88.1501,306500.0],["2025-09-10",87.776,90.3351,87.776,90.03,319100.0],["2025-09-11",89.2721,90.6993,89.2721,90.404,354100.0],["2025-09-12",90.4434,90.8765,89.4394,89.4886,316700.0],["2025-09-15",90.2268,91.6245,89.3705,91.4965,455000.0],["2025-09-16",91.8607,94.5773,91.7721,93.6619,569000.0],["2025-09-17",93.7603,93.9572,92.4709,93.0123,526400.0],["2025-09-18",93.1206,93.278,91.6245,92.4808,256900.0],["2025-09-19",92.2544,92.8843,90.345,90.3843,714700.0],["2025-09-22",90.5517,92.0871,89.1442,91.2111,218100.0],["2025-09-23",91.8509,93.3076,91.8213,92.156,350600.0],["2025-09-24",92.5202,92.9434,92.3528,92.4611,227600.0],["2025-09-25",92.5202,92.5202,91.2406,91.9001,280900.0],["2025-09-26",91.8902,93.1107,91.5753,91.7918,268100.0],["2025-09-29",91.5851,91.595,90.5713,90.5812,274100.0],["2025-09-30",89.4788,89.5379,87.5398,89.3115,590400.0],["2025-10-01",88.9571,89.9414,87.8056,88.593,470300.0],["2025-10-02",88.3272,89.3804,87.6973,87.8154,363100.0],["2025-10-03",88.3075,89.3607,87.8351,88.6225,311000.0],["2025-10-06",89.3705,89.8134,87.9827,89.6166,292000.0],["2025-10-07",89.4985,89.7642,87.8843,89.3213,222400.0],["2025-10-08",89.5379,89.5379,86.3981,88.0418,318100.0],["2025-10-09",88.1993,89.0851,86.6441,86.7032,337200.0],["2025-10-10",85.9355,86.6934,85.591,85.6993,411700.0],["2025-10-13",86.3193,87.343,85.9847,86.8607,190700.0],["2025-10-14",85.65,87.6284,85.5516,86.4276,353600.0],["2025-10-15",86.7524,87.402,84.2426,84.6067,521600.0],["2025-10-16",84.8823,84.8823,83.1107,83.3469,565200.0],["2025-10-17",83.5044,83.9473,83.1402,83.7012,424500.0],["2025-10-20",83.78,85.1579,83.0418,84.9217,362700.0],["2025-10-21",85.276,85.6304,83.7701,83.9079,1369800.0],["2025-10-22",84.0063,87.0871,83.9178,86.7327,480200.0],["2025-10-23",87.9335,89.9513,87.8942,88.5142,498000.0],["2025-10-24",88.6422,89.9513,87.9926,89.5871,555900.0],["2025-10-27",89.6461,90.4237,89.5083,89.9316,351400.0],["2025-10-28",89.5871,90.1973,89.0654,89.9611,508000.0],["2025-10-29",90.1875,92.7564,89.6363,90.9355,817300.0],["2025-10-30",90.9158,91.0044,89.8135,89.8135,410600.0],["2025-10-31",90.906,91.1225,86.6737,86.8213,849200.0],["2025-11-03",87.3134,88.4453,86.0142,88.4453,562200.0],["2025-11-04",87.2642,87.2642,85.8567,86.8508,365100.0],["2025-11-05",86.9591,88.7406,85.9256,87.5792,520800.0],["2025-11-06",87.6087,89.7052,87.6087,89.4591,335500.0],["2025-11-07",89.7544,92.2839,89.0753,91.969,519000.0],["2025-11-10",92.1363,94.3214,90.9355,94.0162,641100.0],["2025-11-11",94.469,95.0596,94.3509,94.6462,267700.0],["2025-11-12",94.1343,95.5812,92.9237,95.2367,566900.0],["2025-11-13",94.6265,96.3588,94.2032,94.6166,492500.0],["2025-11-14",95.1284,97.6088,94.1442,97.3725,493100.0],["2025-11-17",97.6285,97.9237,96.5261,97.1659,980000.0],["2025-11-18",96.5162,99.4198,96.4572,99.2426,325300.0],["2025-11-19",98.1403,98.3174,95.6009,97.3529,406800.0],["2025-11-20",98.0123,98.4454,96.3292,96.3686,458900.0],["2025-11-21",96.3785,96.3785,95.1088,95.7485,305200.0],["2025-11-24",95.6403,96.1422,94.1737,95.8765,351500.0],["2025-11-25",95.2662,96.7033,94.5871,96.1718,421200.0],["2025-11-26",96.2899,98.1501,96.2899,97.1855,711800.0],["2025-11-28",97.5497,98.6914,97.0576,97.2446,270100.0],["2025-12-01",99.1048,99.1245,96.4867,96.654,235500.0],["2025-12-02",96.5163,96.5163,93.1895,93.4454,1212800.0],["2025-12-03",93.6789,95.6683,93.6789,95.213,691700.0],["2025-12-04",95.4506,95.7376,92.422,93.1445,977000.0],["2025-12-05",92.8772,93.5404,91.3432,91.452,574300.0],["2025-12-08",90.5909,91.9568,89.3637,89.6804,620800.0],["2025-12-09",90.1159,91.65,89.6309,89.7695,523800.0],["2025-12-10",90.0466,91.3926,89.0964,91.0165,320500.0],["2025-12-11",90.3732,91.4421,89.8882,91.3333,406400.0],["2025-12-12",91.363,91.5213,90.2248,90.9572,288500.0],["2025-12-15",90.7196,90.7691,88.0176,88.948,426900.0],["2025-12-16",88.0473,88.2849,84.3556,84.415,917100.0],["2025-12-17",85.2958,85.2958,83.7716,84.118,742400.0],["2025-12-18",83.9993,84.0587,82.4355,82.8611,542400.0],["2025-12-19",82.8116,83.6826,82.4157,83.257,853300.0],["2025-12-22",84.3556,85.0484,83.7519,84.3259,419100.0],["2025-12-23",84.4249,85.3849,84.3754,84.9395,305000.0],["2025-12-24",84.7713,85.3552,84.7713,84.9692,106300.0],["2025-12-26",84.7218,85.1969,84.4051,84.6921,162500.0],["2025-12-29",87.8098,87.8098,84.2566,85.0682,455300.0],["2025-12-30",85.4641,86.2658,85.1771,86.0678,415400.0],["2025-12-31",86.2658,86.2658,85.1672,85.4245,304200.0],["2026-01-02",85.7214,88.3343,85.0682,88.176,396200.0],["2026-01-05",86.731,87.4634,82.4553,86.8398,1722800.0],["2026-01-06",86.8992,88.9975,86.147,86.7112,1433500.0],["2026-01-07",87.1961,87.1961,85.1474,86.2361,1023600.0],["2026-01-08",86.4736,88.7302,85.6818,88.0671,973500.0],["2026-01-09",88.275,90.5514,88.275,89.433,556000.0],["2026-01-12",89.7596,92.1745,89.5022,91.551,814700.0],["2026-01-13",92.224,95.6089,91.7984,95.0646,905700.0],["2026-01-14",95.51,98.3901,95.4011,97.8754,785100.0],["2026-01-15",96.8065,97.2816,94.8864,95.2922,659000.0],["2026-01-16",94.6192,97.7369,94.6192,96.9748,550100.0],["2026-01-20",96.9154,98.1526,95.7376,96.3117,615300.0],["2026-01-21",97.3608,99.7955,97.3212,99.172,569700.0],["2026-01-22",98.8355,99.3502,97.3707,98.1922,434200.0],["2026-01-23",99.4887,101.003,99.1126,100.2013,592800.0],["2026-01-26",101.3296,101.488,99.756,100.5378,606500.0],["2026-01-27",100.904,103.0221,100.904,102.1313,511000.0],["2026-01-28",103.0122,103.7149,100.9931,102.4085,411700.0],["2026-01-29",104.7442,105.5459,102.5866,104.6255,819200.0],["2026-01-30",101.9433,102.7648,98.2812,100.2112,1539600.0],["2026-02-02",97.3509,102.1907,97.3509,101.7651,1060500.0],["2026-02-03",102.3491,106.0903,102.3491,105.7637,759300.0],["2026-02-04",105.9517,110.841,105.2589,109.5742,1182900.0],["2026-02-05",108.2578,109.5742,106.5852,107.2087,796300.0],["2026-02-06",107.9411,111.5833,107.5155,111.524,780100.0],["2026-02-09",111.6625,113.3451,111.1182,113.1669,457300.0],["2026-02-10",113.4738,113.7806,111.2963,113.4045,314700.0],["2026-02-11",115.0969,118.7293,114.701,118.3829,739600.0],["2026-02-12",117.8682,118.4422,114.226,115.1563,570600.0],["2026-02-13",115.0276,118.7887,114.9683,118.5313,465000.0],["2026-02-17",118.4818,119.333,113.3748,116.2153,689500.0],["2026-02-18",116.7795,119.1945,116.7201,118.9569,492100.0],["2026-02-19",120.204,122.2527,119.6893,121.2927,723300.0],["2026-02-20",120.5999,121.0552,119.1648,119.4518,544900.0],["2026-02-23",117.9672,120.3723,116.928,117.2942,563600.0],["2026-02-24",117.7296,117.7296,113.5331,114.4932,806200.0],["2026-02-25",114.4932,115.4037,111.7516,115.0177,1105900.0],["2026-02-26",113.9488,116.4628,113.1174,115.5819,322400.0],["2026-02-27",116.7696,116.9478,114.8792,116.0966,349100.0],["2026-03-02",121.6688,121.6688,115.5126,117.5911,1046200.0],["2026-03-03",118.274,118.5115,115.1068,118.0859,507200.0],["2026-03-04",116.7795,119.3924,116.1856,118.5115,4491400.0],["2026-03-05",118.0916,120.0718,116.3005,118.1513,795900.0],["2026-03-06",120.4001,120.4001,116.9175,117.614,913100.0],["2026-03-09",118.221,119.9922,117.614,118.7583,1068100.0],["2026-03-10",118.1215,119.823,116.6389,117.3155,500400.0],["2026-03-11",116.7284,120.2907,116.7284,119.6538,543600.0],["2026-03-12",120.6588,121.7036,119.5941,120.9375,543700.0],["2026-03-13",120.8479,121.4648,119.1464,119.8131,582100.0],["2026-03-16",120.3504,123.3853,119.9026,122.6887,832700.0],["2026-03-17",123.7833,125.2559,121.8131,124.2808,645100.0],["2026-03-18",124.4002,125.3156,123.4151,124.9674,571300.0],["2026-03-19",125.0271,129.1963,124.4997,126.4002,963100.0],["2026-03-20",127.1963,127.6142,123.9922,125.9823,757100.0],["2026-03-23",123.7335,128.0222,121.1464,125.8928,1153700.0],["2026-03-24",125.9027,130.5794,125.9027,128.5396,1135800.0],["2026-03-25",127.8629,129.8033,125.9027,129.5645,859300.0],["2026-03-26",129.3655,130.9675,126.848,127.1863,1009300.0],["2026-03-27",127.8928,131.0172,127.2062,130.1117,633300.0],["2026-03-30",132.1615,132.4501,128.6689,128.9973,967600.0],["2026-03-31",130.062,131.8531,126.4997,130.1714,897500.0],["2026-04-01",127.8132,129.7734,126.7883,128.3207,817300.0],["2026-04-02",130.7287,132.7088,127.8629,129.8829,624900.0],["2026-04-06",129.5744,131.2361,127.6838,128.7485,877800.0],["2026-04-07",129.4351,132.3705,129.3555,131.7038,777500.0],["2026-04-08",124.2708,131.1963,119.9623,129.1068,1072900.0],["2026-04-09",129.654,131.7237,127.3455,127.6739,488100.0],["2026-04-10",127.256,129.2858,127.256,128.5396,382000.0],["2026-04-13",129.5446,131.4551,128.9973,129.5446,302200.0],["2026-04-14",128.7684,129.1864,125.3057,126.4699,390400.0],["2026-04-15",126.7485,126.7485,124.0917,124.2111,292800.0],["2026-04-16",124.6987,126.1813,124.44,125.1465,647800.0],["2026-04-17",123.1365,123.1365,118.0021,121.3355,911300.0],["2026-04-20",121.4449,123.1265,121.2061,122.2111,444000.0],["2026-04-21",122.3902,123.5544,121.9424,123.1962,498200.0],["2026-04-22",124.3803,124.5793,122.4599,124.5793,400800.0],["2026-04-23",125.0768,126.8779,124.639,126.1017,308300.0],["2026-04-24",125.2659,125.4848,122.7783,123.7534,339700.0],["2026-04-27",124.0917,125.8629,124.0917,125.2659,337000.0],["2026-04-28",126.6589,127.8231,126.0221,126.8579,382500.0],["2026-04-29",128.0222,130.3506,127.2858,129.9625,410800.0],["2026-04-30",128.7585,133.6441,128.2013,133.3556,862700.0],["2026-05-01",126.6888,131.9824,125.5445,127.843,1359900.0],["2026-05-04",128.5197,130.7386,126.9077,129.8232,553500.0],["2026-05-05",129.9426,133.3158,129.664,132.2909,364900.0],["2026-05-06",128.0918,129.0769,126.3007,127.2062,492900.0],["2026-05-07",124.9773,126.45,123.5047,125.2161,491000.0],["2026-05-08",125.0669,127.2958,123.6937,126.3505,591700.0],["2026-05-11",127.7336,129.8729,126.8978,129.5844,523800.0],["2026-05-12",130.5993,132.9675,129.7535,132.7586,509000.0],["2026-05-13",132.0819,133.2859,130.2312,131.0172,413600.0],["2026-05-14",130.7884,132.1914,129.8232,131.7337,351900.0],["2026-05-15",132.46,134.3705,131.2958,134.0621,392200.0],["2026-05-18",133.8929,138.2213,133.2362,137.6442,342500.0],["2026-05-19",137.7935,138.7487,135.3357,137.0173,477400.0],["2026-05-20",136.4004,137.4949,132.9775,133.1765,539600.0],["2026-05-21",134.3606,134.679,131.6143,133.2163,496900.0],["2026-05-22",132.7188,134.1516,131.7237,132.5297,361700.0],["2026-05-26",130.8481,131.1466,127.9625,128.3704,1113400.0],["2026-05-27",125.9525,125.9525,123.8231,123.9723,596900.0],["2026-05-28",124.9972,125.2559,121.7335,122.0817,741900.0],["2026-05-29",120.5394,121.7434,117.216,118.1314,1308400.0],["2026-06-01",119.7832,122.1017,118.4897,120.2011,1052100.0],["2026-06-02",119.8728,124.4201,119.8728,123.8032,439900.0],["2026-06-03",124.7485,127.047,123.8828,125.644,451500.0],["2026-06-04",124.68,127.4,124.24,126.9,396900.0],["2026-06-05",126.59,126.59,121.61,121.72,392100.0],["2026-06-08",122.94,125.15,122.18,122.55,508700.0],["2026-06-09",122.43,122.69,117.98,118.98,657500.0],["2026-06-10",119.99,122.54,119.99,120.26,606000.0],["2026-06-11",121.41,123.72,120.71,120.97,1130400.0],["2026-06-12",120.15,122.34,119.48,121.29,314300.0],["2026-06-15",117.3,120.37,115.63,120.2,705400.0],["2026-06-16",118.8,119.81,117.38,117.92,722100.0],["2026-06-17",117.74,118.15,113.65,114.19,451000.0],["2026-06-18",113.51,113.53,109.61,112.55,789000.0],["2026-06-22",112.55,114.13,111.32,114.01,492400.0],["2026-06-23",114.23,115.15,112.94,114.64,483600.0],["2026-06-24",112.76,113.28,111.68,112.5,560200.0],["2026-06-25",112.14,113.98,112.14,113.28,316800.0],["2026-06-26",112.36,113.93,112.26,113.24,754100.0],["2026-06-29",113.38,114.89,112.88,113.25,796200.0],["2026-06-30",113.34,114.34,111.65,112.02,405600.0],["2026-07-01",111.3,112.87,110.36,110.99,330400.0],["2026-07-02",112.24,113.86,110.92,113.77,514100.0],["2026-07-06",113.6,115.08,112.42,112.83,828469.944159],["2026-07-07",113.85,117.46,113.76,116.57,715695.402146],["2026-07-08",118.63,121.27,117.28,121.26,695854.561092],["2026-07-09",120.43,121.12,119.75,120,515842.948154],["2026-07-10",120.63,121.8266,119.86,120.51,385378.553011],["2026-07-13",122.5,124.635,122.415,123.64,509376.625009],["2026-07-14",124.78,125.92,122.02,122.52,517043.5413],["2026-07-15",122.69,123.085,119.37,120.42,426956.552875],["2026-07-16",120.45,121,118.77,119.77,458059.082753],["2026-07-17",120.91,122.72,120.73,122.52,387942.576234],["2026-07-20",121.85,123.4,120.96,122.76,379288.481385],["2026-07-21",123.21,124.515,122.7,124.22,421635.24439],["2026-07-22",125.87,127.52,125.48,125.68,414033.003123],["2026-07-23",127.62,129.45,126.68,128.83,509900.10161],["2026-07-24",128.55,129.59,127.435,128.48,485923.712226],["2026-07-27",125.68,127.47,124.96,125.79,396390.071885],["2026-07-28",125.83,127.13,124.01,125.73,592206.577085],["2026-07-29",128.59,129.61,127.85,128.8,533082.718935],["2026-07-30",127.19,129.745,127.19,128.8,615815.407503],["2026-07-31",129.44,129.96,124.645,129.57,947648.085035],["2026-08-03",125.78,127.705,125.7,126.35,542711.31272],["2026-08-04",123.88,128.64,122.36,127.42,752707.876808],["2026-08-05",128.3,128.3,125.09,125.34,384472.905813],["2026-08-06",127.61,127.61,124.91,126.29,386352.365851],["2026-08-07",125.38,125.91,123.2175,124.95,365426.358152],["2026-08-10",126.4,129.57,126.29,129.375,125174.711995],["2026-08-11",128.81,130.43,128.49,129.56,351187.600794],["2026-08-12",129.13,130.58,128.505,130.46,353072.403028],["2026-08-13",128.96,132.76,128.76,132.35,478703.21153],["2026-08-14",133.03,135.12,133.03,133.28,275021.510331]]}