{"t":"MZTI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",0.4756,0.5104,0.4756,0.4756,6000.0],["1980-03-18",0.4756,0.4988,0.464,0.464,16500.0],["1980-03-19",0.464,0.4988,0.464,0.464,15750.0],["1980-03-20",0.464,0.4988,0.464,0.464,29250.0],["1980-03-21",0.464,0.4988,0.464,0.464,25500.0],["1980-03-24",0.464,0.4988,0.464,0.464,60000.0],["1980-03-25",0.464,0.4872,0.4524,0.4524,33000.0],["1980-03-26",0.4524,0.4872,0.4524,0.4524,7500.0],["1980-03-27",0.4524,0.4872,0.4524,0.4524,7500.0],["1980-03-28",0.4524,0.4872,0.4524,0.4524,5250.0],["1980-03-31",0.4524,0.4872,0.4524,0.4524,9750.0],["1980-04-01",0.4524,0.4872,0.4524,0.4524,19500.0],["1980-04-02",0.4524,0.4524,0.4524,0.4524,0.0],["1980-04-03",0.4524,0.4872,0.4524,0.4524,15750.0],["1980-04-07",0.4524,0.4872,0.4524,0.4524,27000.0],["1980-04-08",0.4524,0.4872,0.4524,0.4524,8250.0],["1980-04-09",0.4524,0.4756,0.4408,0.4408,20250.0],["1980-04-10",0.4408,0.4756,0.4408,0.4408,3750.0],["1980-04-11",0.4408,0.4756,0.4408,0.4408,3750.0],["1980-04-14",0.4408,0.4756,0.4408,0.4408,3750.0],["1980-04-15",0.4408,0.4756,0.4408,0.4408,750.0],["1980-04-16",0.4408,0.4756,0.4408,0.4408,8250.0],["1980-04-17",0.4408,0.4756,0.4408,0.4408,750.0],["1980-04-18",0.4408,0.4756,0.4408,0.4408,2250.0],["1980-04-21",0.4408,0.4756,0.4408,0.4408,52500.0],["1980-04-22",0.4408,0.4756,0.4408,0.4408,13500.0],["1980-04-23",0.4408,0.4756,0.4408,0.4408,3750.0],["1980-04-24",0.4408,0.4756,0.4408,0.4408,6750.0],["1980-04-25",0.4408,0.464,0.4292,0.4292,1500.0],["1980-04-28",0.4292,0.464,0.4292,0.4292,43500.0],["1980-04-29",0.4408,0.4756,0.4408,0.4408,1500.0],["1980-04-30",0.4408,0.464,0.4292,0.4292,4500.0],["1980-05-01",0.4292,0.464,0.4292,0.4292,4500.0],["1980-05-02",0.4292,0.464,0.4292,0.4292,18750.0],["1980-05-05",0.4292,0.464,0.4292,0.4292,23250.0],["1980-05-06",0.4292,0.464,0.4292,0.4292,1500.0],["1980-05-07",0.4292,0.464,0.4292,0.4292,5250.0],["1980-05-08",0.4292,0.464,0.4292,0.4292,28500.0],["1980-05-09",0.4292,0.464,0.4292,0.4292,19500.0],["1980-05-12",0.4292,0.464,0.4292,0.4292,24750.0],["1980-05-13",0.4292,0.464,0.4292,0.4292,9750.0],["1980-05-14",0.4408,0.4756,0.4408,0.4408,27000.0],["1980-05-15",0.4408,0.4756,0.4408,0.4408,39750.0],["1980-05-16",0.4408,0.464,0.4292,0.4292,33750.0],["1980-05-19",0.4408,0.4756,0.4408,0.4408,3000.0],["1980-05-20",0.4408,0.4756,0.4408,0.4408,22500.0],["1980-05-21",0.4408,0.4756,0.4408,0.4408,10500.0],["1980-05-22",0.4408,0.4756,0.4408,0.4408,3750.0],["1980-05-23",0.464,0.4988,0.464,0.464,20250.0],["1980-05-27",0.4756,0.5104,0.4756,0.4756,10500.0],["1980-05-28",0.4872,0.522,0.4872,0.4872,9750.0],["1980-05-29",0.4988,0.5336,0.4988,0.4988,18000.0],["1980-05-30",0.5452,0.58,0.5452,0.5452,38250.0],["1980-06-02",0.58,0.6148,0.58,0.58,19500.0],["1980-06-03",0.6032,0.638,0.6032,0.6032,12750.0],["1980-06-04",0.6032,0.638,0.6032,0.6032,14250.0],["1980-06-05",0.6032,0.638,0.6032,0.6032,9000.0],["1980-06-06",0.6148,0.6496,0.6148,0.6148,34500.0],["1980-06-09",0.6264,0.6612,0.6264,0.6264,9000.0],["1980-06-10",0.638,0.6728,0.638,0.638,38250.0],["1980-06-11",0.638,0.6728,0.638,0.638,27000.0],["1980-06-12",0.638,0.6728,0.638,0.638,99000.0],["1980-06-13",0.638,0.6728,0.638,0.638,38250.0],["1980-06-16",0.638,0.6728,0.638,0.638,17250.0],["1980-06-17",0.638,0.6728,0.638,0.638,34500.0],["1980-06-18",0.638,0.6728,0.638,0.638,5250.0],["1980-06-19",0.638,0.6728,0.638,0.638,14250.0],["1980-06-20",0.638,0.6728,0.638,0.638,35250.0],["1980-06-23",0.638,0.6728,0.638,0.638,26250.0],["1980-06-24",0.638,0.6728,0.638,0.638,2250.0],["1980-06-25",0.638,0.6728,0.638,0.638,6750.0],["1980-06-26",0.6496,0.6844,0.6496,0.6496,18750.0],["1980-06-27",0.6496,0.6844,0.6496,0.6496,12750.0],["1980-06-30",0.6496,0.6844,0.6496,0.6496,19500.0],["1980-07-01",0.6496,0.6844,0.6496,0.6496,29250.0],["1980-07-02",0.6496,0.6844,0.6496,0.6496,23250.0],["1980-07-03",0.6496,0.6844,0.6496,0.6496,16500.0],["1980-07-07",0.6612,0.6844,0.6612,0.6612,9000.0],["1980-07-08",0.6612,0.6844,0.6612,0.6612,11250.0],["1980-07-09",0.6612,0.6728,0.6612,0.6612,18000.0],["1980-07-10",0.6612,0.6728,0.6496,0.6496,1500.0],["1980-07-11",0.6496,0.6728,0.6496,0.6496,9750.0],["1980-07-14",0.6496,0.6496,0.6264,0.6264,33750.0],["1980-07-15",0.6264,0.638,0.6148,0.6148,15750.0],["1980-07-16",0.6148,0.6264,0.6032,0.6032,21000.0],["1980-07-17",0.6032,0.6032,0.6032,0.6032,0.0],["1980-07-18",0.6032,0.6264,0.6032,0.6032,2250.0],["1980-07-21",0.6032,0.6264,0.6032,0.6032,4500.0],["1980-07-22",0.6032,0.6264,0.6032,0.6032,3750.0],["1980-07-23",0.6032,0.6148,0.6032,0.6032,6750.0],["1980-07-24",0.6032,0.6148,0.6032,0.6032,2250.0],["1980-07-25",0.6032,0.6148,0.5916,0.5916,14250.0],["1980-07-28",0.5916,0.6032,0.58,0.58,8250.0],["1980-07-29",0.58,0.6032,0.58,0.58,1500.0],["1980-07-30",0.58,0.6032,0.58,0.58,3750.0],["1980-07-31",0.58,0.58,0.58,0.58,0.0],["1980-08-01",0.58,0.6032,0.58,0.58,3750.0],["1980-08-04",0.58,0.5916,0.58,0.58,9000.0],["1980-08-05",0.58,0.5916,0.5684,0.5684,1500.0],["1980-08-06",0.5684,0.5916,0.5684,0.5684,18000.0],["1980-08-07",0.58,0.6032,0.58,0.58,51750.0],["1980-08-08",0.5916,0.6148,0.5916,0.5916,23250.0],["1980-08-11",0.5916,0.6148,0.5916,0.5916,19500.0],["1980-08-12",0.6032,0.6148,0.6032,0.6032,27000.0],["1980-08-13",0.6148,0.638,0.6148,0.6148,15750.0],["1980-08-14",0.6264,0.6496,0.6264,0.6264,35250.0],["1980-08-15",0.638,0.6496,0.638,0.638,69000.0],["1980-08-18",0.638,0.6496,0.6264,0.6264,8250.0],["1980-08-19",0.6264,0.6496,0.6264,0.6264,12000.0],["1980-08-20",0.6264,0.6496,0.6264,0.6264,12750.0],["1980-08-21",0.638,0.6496,0.638,0.638,36750.0],["1980-08-22",0.638,0.6496,0.638,0.638,24000.0],["1980-08-25",0.638,0.6496,0.638,0.638,18000.0],["1980-08-26",0.638,0.6496,0.638,0.638,23250.0],["1980-08-27",0.638,0.6496,0.638,0.638,46500.0],["1980-08-28",0.638,0.6496,0.638,0.638,42000.0],["1980-08-29",0.638,0.6496,0.638,0.638,3750.0],["1980-09-02",0.638,0.6496,0.638,0.638,8250.0],["1980-09-03",0.6496,0.6612,0.6496,0.6496,45000.0],["1980-09-04",0.6496,0.6612,0.638,0.638,81750.0],["1980-09-05",0.638,0.6612,0.638,0.638,3750.0],["1980-09-08",0.638,0.6496,0.638,0.638,60750.0],["1980-09-09",0.638,0.638,0.6148,0.6148,19500.0],["1980-09-10",0.6148,0.638,0.6148,0.6148,6000.0],["1980-09-11",0.6206,0.638,0.6206,0.6206,31500.0],["1980-09-12",0.6206,0.638,0.6206,0.6206,27750.0],["1980-09-15",0.6206,0.638,0.6206,0.6206,26250.0],["1980-09-16",0.6264,0.638,0.6264,0.6264,14250.0],["1980-09-17",0.638,0.6496,0.638,0.638,15750.0],["1980-09-18",0.638,0.6496,0.638,0.638,9750.0],["1980-09-19",0.638,0.6496,0.6264,0.6264,34500.0],["1980-09-22",0.638,0.6496,0.638,0.638,35250.0],["1980-09-23",0.638,0.6496,0.638,0.638,43500.0],["1980-09-24",0.638,0.6496,0.638,0.638,11250.0],["1980-09-25",0.638,0.6496,0.6264,0.6264,22500.0],["1980-09-26",0.6264,0.638,0.6264,0.6264,29250.0],["1980-09-29",0.6264,0.6264,0.6264,0.6264,0.0],["1980-09-30",0.6264,0.6264,0.609,0.609,30000.0],["1980-10-01",0.609,0.6264,0.609,0.609,4500.0],["1980-10-02",0.609,0.6264,0.609,0.609,1500.0],["1980-10-03",0.609,0.6264,0.609,0.609,3750.0],["1980-10-06",0.609,0.6264,0.609,0.609,3000.0],["1980-10-07",0.6148,0.6264,0.6148,0.6148,26250.0],["1980-10-08",0.6148,0.6264,0.6148,0.6148,3750.0],["1980-10-09",0.6148,0.6264,0.6148,0.6148,16500.0],["1980-10-10",0.6148,0.6264,0.6148,0.6148,4500.0],["1980-10-13",0.6148,0.6264,0.6148,0.6148,6750.0],["1980-10-14",0.6148,0.6264,0.6148,0.6148,36750.0],["1980-10-15",0.6148,0.6264,0.6148,0.6148,15750.0],["1980-10-16",0.6264,0.638,0.6264,0.6264,30000.0],["1980-10-17",0.638,0.6496,0.638,0.638,33000.0],["1980-10-20",0.6496,0.6612,0.6496,0.6496,28500.0],["1980-10-21",0.6844,0.696,0.6844,0.6844,75750.0],["1980-10-22",0.6902,0.7076,0.6902,0.6902,6750.0],["1980-10-23",0.6902,0.696,0.6844,0.6844,28500.0],["1980-10-24",0.6844,0.696,0.6844,0.6844,28500.0],["1980-10-27",0.6844,0.696,0.6844,0.6844,19500.0],["1980-10-28",0.6844,0.696,0.6844,0.6844,4500.0],["1980-10-29",0.6844,0.6844,0.6844,0.6844,0.0],["1980-10-30",0.6844,0.696,0.6844,0.6844,3000.0],["1980-10-31",0.6844,0.696,0.6844,0.6844,9000.0],["1980-11-03",0.6844,0.696,0.6844,0.6844,10500.0],["1980-11-05",0.7076,0.7308,0.7076,0.7076,36000.0],["1980-11-06",0.7076,0.7308,0.7076,0.7076,6000.0],["1980-11-07",0.7076,0.7192,0.7076,0.7076,10500.0],["1980-11-10",0.7076,0.7192,0.7076,0.7076,17250.0],["1980-11-11",0.7076,0.7192,0.7076,0.7076,30000.0],["1980-11-12",0.7192,0.7308,0.7192,0.7192,35250.0],["1980-11-13",0.7192,0.7308,0.7192,0.7192,3750.0],["1980-11-14",0.7192,0.7308,0.7192,0.7192,28500.0],["1980-11-17",0.7192,0.7424,0.7192,0.7192,35250.0],["1980-11-18",0.725,0.7424,0.725,0.725,15750.0],["1980-11-19",0.725,0.7424,0.725,0.725,11250.0],["1980-11-20",0.725,0.7308,0.725,0.725,32250.0],["1980-11-21",0.7076,0.7076,0.6844,0.6844,75000.0],["1980-11-24",0.6844,0.7076,0.6844,0.6844,3000.0],["1980-11-25",0.6844,0.7076,0.6844,0.6844,20250.0],["1980-11-26",0.6844,0.696,0.6844,0.6844,21000.0],["1980-11-28",0.6844,0.696,0.6728,0.6728,1500.0],["1980-12-01",0.6728,0.6844,0.6728,0.6728,6750.0],["1980-12-02",0.6728,0.6728,0.6496,0.6496,18750.0],["1980-12-03",0.6496,0.6612,0.6496,0.6496,44250.0],["1980-12-04",0.6496,0.6612,0.6496,0.6496,30000.0],["1980-12-05",0.6496,0.6612,0.638,0.638,17250.0],["1980-12-08",0.638,0.6496,0.6264,0.6264,22500.0],["1980-12-09",0.6264,0.638,0.6148,0.6148,3750.0],["1980-12-10",0.6264,0.638,0.6264,0.6264,15750.0],["1980-12-11",0.6032,0.6032,0.5916,0.5916,22500.0],["1980-12-12",0.5916,0.6032,0.5916,0.5916,6000.0],["1980-12-15",0.609,0.6264,0.609,0.609,31500.0],["1980-12-16",0.609,0.6148,0.5916,0.5916,31500.0],["1980-12-17",0.5916,0.6148,0.5916,0.5916,21000.0],["1980-12-18",0.5916,0.6148,0.5916,0.5916,3000.0],["1980-12-19",0.5916,0.6148,0.5916,0.5916,11250.0],["1980-12-22",0.5916,0.6032,0.5916,0.5916,4500.0],["1980-12-23",0.5916,0.6148,0.5916,0.5916,39000.0],["1980-12-24",0.5916,0.6032,0.58,0.58,57750.0],["1980-12-26",0.58,0.58,0.58,0.58,0.0],["1980-12-29",0.58,0.6032,0.58,0.58,7500.0],["1980-12-30",0.58,0.58,0.5568,0.5568,28500.0],["1980-12-31",0.5626,0.58,0.5626,0.5626,3000.0],["1981-01-02",0.5626,0.58,0.5568,0.5568,6750.0],["1981-01-05",0.5916,0.6032,0.5916,0.5916,75000.0],["1981-01-06",0.5916,0.6032,0.5916,0.5916,27750.0],["1981-01-07",0.6148,0.638,0.6148,0.6148,169500.0],["1981-01-08",0.6148,0.638,0.6148,0.6148,13500.0],["1981-01-09",0.6264,0.638,0.6264,0.6264,36750.0],["1981-01-12",0.6264,0.6496,0.6264,0.6264,9750.0],["1981-01-13",0.6264,0.638,0.6264,0.6264,25500.0],["1981-01-14",0.6264,0.6496,0.6264,0.6264,11250.0],["1981-01-15",0.6264,0.638,0.6264,0.6264,11250.0],["1981-01-16",0.6264,0.6264,0.6264,0.6264,0.0],["1981-01-19",0.6264,0.6496,0.6264,0.6264,3750.0],["1981-01-20",0.6264,0.6496,0.6264,0.6264,9000.0],["1981-01-21",0.6264,0.6496,0.6264,0.6264,11250.0],["1981-01-22",0.6264,0.638,0.6264,0.6264,18750.0],["1981-01-23",0.6264,0.638,0.6264,0.6264,23250.0],["1981-01-26",0.6264,0.638,0.6264,0.6264,36000.0],["1981-01-27",0.6264,0.638,0.6264,0.6264,72000.0],["1981-01-28",0.6264,0.638,0.6264,0.6264,10500.0],["1981-01-29",0.6264,0.638,0.6264,0.6264,71250.0],["1981-01-30",0.6264,0.638,0.6264,0.6264,17250.0],["1981-02-02",0.6264,0.638,0.6264,0.6264,7500.0],["1981-02-03",0.6264,0.638,0.6264,0.6264,15000.0],["1981-02-04",0.6264,0.638,0.6148,0.6148,102750.0],["1981-02-05",0.6264,0.638,0.6264,0.6264,28500.0],["1981-02-06",0.6264,0.638,0.6264,0.6264,27750.0],["1981-02-09",0.6264,0.638,0.6148,0.6148,36000.0],["1981-02-10",0.6148,0.6264,0.6148,0.6148,8250.0],["1981-02-11",0.6148,0.638,0.6148,0.6148,11250.0],["1981-02-12",0.6148,0.6148,0.6148,0.6148,0.0],["1981-02-13",0.6148,0.6264,0.6032,0.6032,9750.0],["1981-02-17",0.6032,0.6264,0.6032,0.6032,24750.0],["1981-02-18",0.6032,0.6148,0.6032,0.6032,18750.0],["1981-02-19",0.6032,0.6148,0.6032,0.6032,21750.0],["1981-02-20",0.6032,0.6148,0.6032,0.6032,8250.0],["1981-02-23",0.6032,0.6148,0.6032,0.6032,24000.0],["1981-02-24",0.6032,0.6148,0.6032,0.6032,24000.0],["1981-02-25",0.6032,0.6148,0.5916,0.5916,22500.0],["1981-02-26",0.5916,0.5916,0.5916,0.5916,0.0],["1981-02-27",0.6032,0.6148,0.6032,0.6032,750.0],["1981-03-02",0.6032,0.6148,0.6032,0.6032,12000.0],["1981-03-03",0.6032,0.6148,0.6032,0.6032,2250.0],["1981-03-04",0.6032,0.6148,0.5916,0.5916,4500.0],["1981-03-05",0.6032,0.6148,0.6032,0.6032,3750.0],["1981-03-06",0.6032,0.6148,0.6032,0.6032,7500.0],["1981-03-09",0.6032,0.6264,0.6032,0.6032,48000.0],["1981-03-10",0.6264,0.638,0.6264,0.6264,19500.0],["1981-03-11",0.6148,0.6148,0.6032,0.6032,61500.0],["1981-03-12",0.6032,0.6148,0.6032,0.6032,23250.0],["1981-03-13",0.6264,0.638,0.6264,0.6264,55500.0],["1981-03-16",0.6264,0.638,0.6148,0.6148,54750.0],["1981-03-17",0.6148,0.638,0.6148,0.6148,6750.0],["1981-03-18",0.6148,0.638,0.6148,0.6148,15750.0],["1981-03-19",0.6148,0.638,0.6148,0.6148,750.0],["1981-03-20",0.6264,0.638,0.6264,0.6264,21750.0],["1981-03-23",0.6264,0.638,0.6148,0.6148,15750.0],["1981-03-24",0.6264,0.638,0.6264,0.6264,55500.0],["1981-03-25",0.6264,0.638,0.6264,0.6264,10500.0],["1981-03-26",0.6264,0.638,0.6264,0.6264,6000.0],["1981-03-27",0.6264,0.638,0.6264,0.6264,29250.0],["1981-03-30",0.6264,0.638,0.6264,0.6264,3750.0],["1981-03-31",0.6264,0.638,0.6264,0.6264,2250.0],["1981-04-01",0.6496,0.6612,0.6496,0.6496,90000.0],["1981-04-02",0.6496,0.6844,0.6496,0.6496,54000.0],["1981-04-03",0.6612,0.6844,0.6612,0.6612,4500.0],["1981-04-06",0.6612,0.6844,0.6612,0.6612,8250.0],["1981-04-07",0.6728,0.6844,0.6728,0.6728,33000.0],["1981-04-08",0.6728,0.6844,0.6728,0.6728,42000.0],["1981-04-09",0.6728,0.6844,0.6728,0.6728,33000.0],["1981-04-10",0.6786,0.696,0.6786,0.6786,35250.0],["1981-04-13",0.6786,0.696,0.6728,0.6728,18000.0],["1981-04-14",0.6728,0.696,0.6728,0.6728,6000.0],["1981-04-15",0.6728,0.696,0.6728,0.6728,9750.0],["1981-04-16",0.6728,0.696,0.6728,0.6728,2250.0],["1981-04-20",0.6728,0.696,0.6728,0.6728,9750.0],["1981-04-21",0.6728,0.696,0.6728,0.6728,81000.0],["1981-04-22",0.6728,0.696,0.6728,0.6728,19500.0],["1981-04-23",0.6844,0.696,0.6844,0.6844,24750.0],["1981-04-24",0.696,0.7076,0.696,0.696,127500.0],["1981-04-27",0.7076,0.7308,0.7076,0.7076,62250.0],["1981-04-28",0.7192,0.7424,0.7192,0.7192,26250.0],["1981-04-29",0.7192,0.7424,0.7192,0.7192,40500.0],["1981-04-30",0.7192,0.7308,0.7076,0.7076,13500.0],["1981-05-01",0.7192,0.7308,0.7192,0.7192,18750.0],["1981-05-04",0.7424,0.7656,0.7424,0.7424,268500.0],["1981-05-05",0.7424,0.7656,0.7424,0.7424,42000.0],["1981-05-06",0.7424,0.754,0.7424,0.7424,38250.0],["1981-05-07",0.7772,0.7888,0.7772,0.7772,117000.0],["1981-05-08",0.8004,0.812,0.8004,0.8004,26250.0],["1981-05-11",0.8004,0.812,0.7888,0.7888,40500.0],["1981-05-12",0.8004,0.812,0.8004,0.8004,22500.0],["1981-05-13",0.8004,0.8004,0.7888,0.7888,32250.0],["1981-05-14",0.7888,0.8004,0.7772,0.7772,36000.0],["1981-05-15",0.7772,0.8004,0.7656,0.7656,37500.0],["1981-05-18",0.7772,0.8004,0.7772,0.7772,16500.0],["1981-05-19",0.7772,0.7888,0.7656,0.7656,29250.0],["1981-05-20",0.7656,0.7888,0.7656,0.7656,9750.0],["1981-05-21",0.7772,0.7888,0.7772,0.7772,14250.0],["1981-05-22",0.7772,0.7888,0.7772,0.7772,9000.0],["1981-05-26",0.7772,0.7888,0.7772,0.7772,3000.0],["1981-05-27",0.7888,0.8004,0.7888,0.7888,33750.0],["1981-05-28",0.8004,0.812,0.8004,0.8004,20250.0],["1981-05-29",0.8004,0.812,0.8004,0.8004,40500.0],["1981-06-01",0.8004,0.812,0.7888,0.7888,33750.0],["1981-06-02",0.7888,0.8004,0.7772,0.7772,30000.0],["1981-06-03",0.7772,0.8004,0.7772,0.7772,19500.0],["1981-06-04",0.7772,0.7888,0.7772,0.7772,9000.0],["1981-06-05",0.7772,0.7888,0.7656,0.7656,11250.0],["1981-06-08",0.7772,0.7888,0.7772,0.7772,9750.0],["1981-06-09",0.7772,0.7888,0.7656,0.7656,15000.0],["1981-06-10",0.7656,0.7656,0.7656,0.7656,0.0],["1981-06-11",0.7656,0.7888,0.7656,0.7656,16500.0],["1981-06-12",0.7656,0.7888,0.7656,0.7656,750.0],["1981-06-15",0.7656,0.7888,0.7656,0.7656,37500.0],["1981-06-16",0.7656,0.7888,0.7656,0.7656,15750.0],["1981-06-17",0.7656,0.7888,0.7656,0.7656,750.0],["1981-06-18",0.7656,0.7772,0.7656,0.7656,18000.0],["1981-06-19",0.7656,0.7772,0.7656,0.7656,18750.0],["1981-06-22",0.7656,0.7772,0.7656,0.7656,8250.0],["1981-06-23",0.7656,0.7772,0.754,0.754,5250.0],["1981-06-24",0.754,0.7772,0.754,0.754,27750.0],["1981-06-25",0.754,0.754,0.7424,0.7424,31500.0],["1981-06-26",0.7424,0.754,0.7308,0.7308,2250.0],["1981-06-29",0.7308,0.7424,0.7192,0.7192,13500.0],["1981-06-30",0.7192,0.7192,0.696,0.696,39750.0],["1981-07-01",0.696,0.7076,0.696,0.696,44250.0],["1981-07-02",0.696,0.7192,0.696,0.696,12750.0],["1981-07-06",0.696,0.7192,0.696,0.696,9750.0],["1981-07-07",0.696,0.7076,0.696,0.696,18750.0],["1981-07-08",0.696,0.7076,0.696,0.696,12750.0],["1981-07-09",0.696,0.7076,0.696,0.696,11250.0],["1981-07-10",0.696,0.7076,0.696,0.696,9000.0],["1981-07-13",0.696,0.7076,0.696,0.696,6000.0],["1981-07-14",0.696,0.7076,0.6844,0.6844,22500.0],["1981-07-15",0.6844,0.696,0.6844,0.6844,8250.0],["1981-07-16",0.6844,0.696,0.6844,0.6844,1500.0],["1981-07-17",0.6844,0.696,0.6844,0.6844,3750.0],["1981-07-20",0.6844,0.696,0.6728,0.6728,31500.0],["1981-07-21",0.6728,0.6728,0.6612,0.6612,44250.0],["1981-07-22",0.6612,0.6728,0.6496,0.6496,13500.0],["1981-07-23",0.6496,0.6612,0.638,0.638,17250.0],["1981-07-24",0.6496,0.6612,0.6496,0.6496,5250.0],["1981-07-27",0.6612,0.6728,0.6612,0.6612,27000.0],["1981-07-28",0.6612,0.6844,0.6612,0.6612,12750.0],["1981-07-29",0.6728,0.6844,0.6728,0.6728,30750.0],["1981-07-30",0.6844,0.696,0.6844,0.6844,31500.0],["1981-07-31",0.6844,0.696,0.6844,0.6844,71250.0],["1981-08-03",0.6844,0.696,0.6844,0.6844,5250.0],["1981-08-04",0.6844,0.696,0.6844,0.6844,37500.0],["1981-08-05",0.696,0.7076,0.696,0.696,15000.0],["1981-08-06",0.696,0.696,0.6728,0.6728,61500.0],["1981-08-07",0.6728,0.6728,0.6496,0.6496,22500.0],["1981-08-10",0.6496,0.6496,0.6496,0.6496,0.0],["1981-08-11",0.6496,0.6612,0.6496,0.6496,33000.0],["1981-08-12",0.6496,0.6612,0.6496,0.6496,84000.0],["1981-08-13",0.6496,0.6612,0.6496,0.6496,21750.0],["1981-08-14",0.6496,0.6612,0.6496,0.6496,60750.0],["1981-08-17",0.6496,0.6612,0.6496,0.6496,37500.0],["1981-08-18",0.6496,0.6612,0.638,0.638,24000.0],["1981-08-19",0.638,0.6496,0.6264,0.6264,8250.0],["1981-08-20",0.6264,0.6496,0.6264,0.6264,17250.0],["1981-08-21",0.6264,0.6496,0.6264,0.6264,10500.0],["1981-08-24",0.6264,0.6264,0.6032,0.6032,31500.0],["1981-08-25",0.5916,0.5916,0.5684,0.5684,41250.0],["1981-08-26",0.5916,0.6032,0.5916,0.5916,43500.0],["1981-08-27",0.6032,0.6264,0.6032,0.6032,41250.0],["1981-08-28",0.6264,0.6496,0.6264,0.6264,29250.0],["1981-08-31",0.6264,0.6496,0.6264,0.6264,3000.0],["1981-09-01",0.6264,0.6264,0.6264,0.6264,0.0],["1981-09-02",0.638,0.6612,0.638,0.638,45000.0],["1981-09-03",0.638,0.6496,0.638,0.638,11250.0],["1981-09-04",0.638,0.638,0.6148,0.6148,11250.0],["1981-09-08",0.6148,0.6148,0.5916,0.5916,16500.0],["1981-09-09",0.5916,0.6148,0.5916,0.5916,750.0],["1981-09-10",0.5916,0.6148,0.5916,0.5916,2250.0],["1981-09-11",0.5916,0.6148,0.5916,0.5916,7500.0],["1981-09-14",0.6032,0.6264,0.6032,0.6032,10500.0],["1981-09-15",0.6148,0.638,0.6148,0.6148,14250.0],["1981-09-16",0.6148,0.638,0.6148,0.6148,18000.0],["1981-09-17",0.6148,0.638,0.6148,0.6148,8250.0],["1981-09-18",0.6148,0.638,0.6148,0.6148,10500.0],["1981-09-21",0.6148,0.6264,0.609,0.609,22500.0],["1981-09-22",0.609,0.6148,0.6032,0.6032,18000.0],["1981-09-23",0.6032,0.6032,0.5916,0.5916,51750.0],["1981-09-24",0.5916,0.6032,0.5916,0.5916,2250.0],["1981-09-25",0.5684,0.5684,0.5452,0.5452,47250.0],["1981-09-28",0.5452,0.5452,0.522,0.522,14250.0],["1981-09-29",0.5336,0.5452,0.5336,0.5336,24000.0],["1981-09-30",0.5336,0.5452,0.5336,0.5336,22500.0],["1981-10-01",0.5336,0.5452,0.5336,0.5336,6000.0],["1981-10-02",0.5452,0.5568,0.5452,0.5452,15000.0],["1981-10-05",0.5568,0.5684,0.5568,0.5568,27000.0],["1981-10-06",0.5684,0.58,0.5684,0.5684,18000.0],["1981-10-07",0.6032,0.6148,0.6032,0.6032,33000.0],["1981-10-08",0.6148,0.6264,0.6148,0.6148,3750.0],["1981-10-09",0.6264,0.6438,0.6264,0.6264,22500.0],["1981-10-12",0.6264,0.6438,0.6264,0.6264,750.0],["1981-10-13",0.6264,0.6496,0.6264,0.6264,3000.0],["1981-10-14",0.6612,0.6728,0.6612,0.6612,78750.0],["1981-10-15",0.6612,0.6844,0.6612,0.6612,57000.0],["1981-10-16",0.6612,0.6728,0.6612,0.6612,6750.0],["1981-10-19",0.6612,0.6728,0.6612,0.6612,49500.0],["1981-10-20",0.6612,0.6728,0.6612,0.6612,8250.0],["1981-10-21",0.6612,0.6728,0.6612,0.6612,7500.0],["1981-10-22",0.6612,0.6728,0.6612,0.6612,11250.0],["1981-10-23",0.6612,0.6844,0.6612,0.6612,39000.0],["1981-10-26",0.6612,0.6844,0.6612,0.6612,31500.0],["1981-10-27",0.6612,0.6844,0.6612,0.6612,62250.0],["1981-10-28",0.6844,0.696,0.6844,0.6844,30000.0],["1981-10-29",0.6844,0.696,0.6844,0.6844,2250.0],["1981-10-30",0.6844,0.7076,0.6844,0.6844,21750.0],["1981-11-02",0.7076,0.7308,0.7076,0.7076,36000.0],["1981-11-03",0.7076,0.7308,0.7076,0.7076,16500.0],["1981-11-04",0.7076,0.7308,0.7076,0.7076,11250.0],["1981-11-05",0.7076,0.7308,0.7076,0.7076,36000.0],["1981-11-06",0.7076,0.7308,0.7076,0.7076,19500.0],["1981-11-09",0.7076,0.7308,0.7076,0.7076,8250.0],["1981-11-10",0.7076,0.7308,0.7076,0.7076,15000.0],["1981-11-11",0.7192,0.7308,0.7192,0.7192,9750.0],["1981-11-12",0.754,0.7772,0.754,0.754,56250.0],["1981-11-13",0.7888,0.812,0.7888,0.7888,56250.0],["1981-11-16",0.7888,0.8004,0.7888,0.7888,125250.0],["1981-11-17",0.7888,0.8004,0.7888,0.7888,136500.0],["1981-11-18",0.7888,0.8004,0.7888,0.7888,40500.0],["1981-11-19",0.7888,0.8004,0.7888,0.7888,3000.0],["1981-11-20",0.7888,0.8004,0.7888,0.7888,30750.0],["1981-11-23",0.7888,0.8004,0.7888,0.7888,62250.0],["1981-11-24",0.7888,0.8004,0.7888,0.7888,10500.0],["1981-11-25",0.7888,0.8004,0.7888,0.7888,59250.0],["1981-11-27",0.7888,0.8004,0.7772,0.7772,1500.0],["1981-11-30",0.7772,0.8004,0.7772,0.7772,18000.0],["1981-12-01",0.7772,0.7888,0.7656,0.7656,13500.0],["1981-12-02",0.7656,0.7888,0.7656,0.7656,750.0],["1981-12-03",0.7656,0.7888,0.7656,0.7656,12000.0],["1981-12-04",0.7656,0.7888,0.7656,0.7656,30000.0],["1981-12-07",0.7656,0.7888,0.7656,0.7656,6750.0],["1981-12-08",0.7656,0.7888,0.7656,0.7656,12750.0],["1981-12-09",0.7656,0.7888,0.7656,0.7656,15750.0],["1981-12-10",0.7656,0.7888,0.7656,0.7656,15000.0],["1981-12-11",0.7656,0.7888,0.7656,0.7656,51000.0],["1981-12-14",0.7656,0.7888,0.7656,0.7656,89250.0],["1981-12-15",0.7656,0.7888,0.7656,0.7656,29250.0],["1981-12-16",0.7656,0.7888,0.7656,0.7656,18000.0],["1981-12-17",0.7656,0.7888,0.7656,0.7656,12750.0],["1981-12-18",0.7656,0.7888,0.7656,0.7656,9750.0],["1981-12-21",0.7656,0.7772,0.754,0.754,61500.0],["1981-12-22",0.754,0.754,0.7308,0.7308,24000.0],["1981-12-23",0.7308,0.7308,0.7192,0.7192,42750.0],["1981-12-24",0.7192,0.7308,0.7076,0.7076,13500.0],["1981-12-28",0.7076,0.7192,0.696,0.696,13500.0],["1981-12-29",0.7076,0.7192,0.7076,0.7076,51750.0],["1981-12-30",0.7076,0.7192,0.7076,0.7076,7500.0],["1981-12-31",0.7076,0.7308,0.7076,0.7076,36750.0],["1982-01-04",0.7076,0.7192,0.696,0.696,56250.0],["1982-01-05",0.696,0.7076,0.696,0.696,51750.0],["1982-01-06",0.696,0.7076,0.696,0.696,16500.0],["1982-01-07",0.696,0.7076,0.696,0.696,5250.0],["1982-01-08",0.696,0.7076,0.696,0.696,5250.0],["1982-01-11",0.696,0.7076,0.6844,0.6844,9750.0],["1982-01-12",0.6844,0.6844,0.6844,0.6844,0.0],["1982-01-13",0.6844,0.696,0.6728,0.6728,21000.0],["1982-01-14",0.6728,0.696,0.6728,0.6728,40500.0],["1982-01-15",0.6728,0.696,0.6728,0.6728,8250.0],["1982-01-18",0.6728,0.696,0.6728,0.6728,3750.0],["1982-01-19",0.6728,0.696,0.6728,0.6728,7500.0],["1982-01-20",0.6728,0.696,0.6728,0.6728,5250.0],["1982-01-21",0.6728,0.696,0.6612,0.6612,6750.0],["1982-01-22",0.6728,0.6844,0.6728,0.6728,5250.0],["1982-01-25",0.6496,0.6496,0.6264,0.6264,48750.0],["1982-01-26",0.6264,0.638,0.6264,0.6264,23250.0],["1982-01-27",0.638,0.6496,0.638,0.638,6000.0],["1982-01-28",0.6496,0.6612,0.6496,0.6496,37500.0],["1982-01-29",0.6496,0.6728,0.6496,0.6496,20250.0],["1982-02-01",0.6728,0.696,0.6728,0.6728,24000.0],["1982-02-02",0.6728,0.696,0.6728,0.6728,3000.0],["1982-02-03",0.6844,0.7076,0.6844,0.6844,22500.0],["1982-02-04",0.696,0.7192,0.696,0.696,22500.0],["1982-02-05",0.7192,0.7308,0.7192,0.7192,39750.0],["1982-02-08",0.7076,0.7076,0.6844,0.6844,37500.0],["1982-02-09",0.6844,0.7076,0.6844,0.6844,6750.0],["1982-02-10",0.6844,0.7076,0.6844,0.6844,2250.0],["1982-02-11",0.6844,0.696,0.6844,0.6844,25500.0],["1982-02-12",0.6844,0.696,0.6844,0.6844,3000.0],["1982-02-16",0.6844,0.696,0.6844,0.6844,6000.0],["1982-02-17",0.6844,0.696,0.6728,0.6728,5250.0],["1982-02-18",0.6728,0.696,0.6728,0.6728,750.0],["1982-02-19",0.6844,0.696,0.6844,0.6844,12000.0],["1982-02-22",0.6844,0.696,0.6728,0.6728,11250.0],["1982-02-23",0.6728,0.696,0.6728,0.6728,2250.0],["1982-02-24",0.6728,0.696,0.6728,0.6728,7500.0],["1982-02-25",0.6728,0.696,0.6728,0.6728,750.0],["1982-02-26",0.6728,0.6844,0.6728,0.6728,11250.0],["1982-03-01",0.6728,0.696,0.6728,0.6728,10500.0],["1982-03-02",0.696,0.7076,0.696,0.696,54000.0],["1982-03-03",0.696,0.7076,0.6844,0.6844,38250.0],["1982-03-04",0.6844,0.6844,0.6844,0.6844,0.0],["1982-03-05",0.6844,0.7076,0.6844,0.6844,9000.0],["1982-03-08",0.6844,0.6844,0.6844,0.6844,0.0],["1982-03-09",0.6844,0.7076,0.6844,0.6844,2250.0],["1982-03-10",0.6844,0.7076,0.6844,0.6844,7500.0],["1982-03-11",0.6844,0.6844,0.6728,0.6728,26250.0],["1982-03-12",0.6728,0.6844,0.6728,0.6728,3750.0],["1982-03-15",0.6728,0.6728,0.6496,0.6496,15750.0],["1982-03-16",0.6496,0.6728,0.6496,0.6496,3750.0],["1982-03-17",0.6496,0.6496,0.6496,0.6496,0.0],["1982-03-18",0.6496,0.6728,0.6496,0.6496,2250.0],["1982-03-19",0.6496,0.6728,0.6496,0.6496,11250.0],["1982-03-22",0.6496,0.6728,0.6496,0.6496,6000.0],["1982-03-23",0.6496,0.6728,0.6496,0.6496,4500.0],["1982-03-24",0.6496,0.6728,0.6496,0.6496,12750.0],["1982-03-25",0.6496,0.6728,0.6496,0.6496,6750.0],["1982-03-26",0.6496,0.6612,0.638,0.638,11250.0],["1982-03-29",0.638,0.6612,0.638,0.638,4500.0],["1982-03-30",0.638,0.6496,0.6264,0.6264,10500.0],["1982-03-31",0.638,0.6496,0.638,0.638,65250.0],["1982-04-01",0.638,0.638,0.6148,0.6148,13500.0],["1982-04-02",0.6148,0.638,0.6148,0.6148,9000.0],["1982-04-05",0.6148,0.638,0.6148,0.6148,3750.0],["1982-04-06",0.6148,0.6264,0.6032,0.6032,5250.0],["1982-04-07",0.6032,0.6148,0.6032,0.6032,11250.0],["1982-04-08",0.6032,0.6264,0.6032,0.6032,18750.0],["1982-04-12",0.6032,0.6264,0.6032,0.6032,38250.0],["1982-04-13",0.6032,0.6264,0.6032,0.6032,3750.0],["1982-04-14",0.6032,0.6264,0.6032,0.6032,15000.0],["1982-04-15",0.6032,0.6264,0.6032,0.6032,32250.0],["1982-04-16",0.6032,0.6264,0.6032,0.6032,27000.0],["1982-04-19",0.6148,0.6264,0.6148,0.6148,33000.0],["1982-04-20",0.6148,0.638,0.6148,0.6148,63000.0],["1982-04-21",0.6148,0.638,0.6148,0.6148,51000.0],["1982-04-22",0.6148,0.638,0.6148,0.6148,42750.0],["1982-04-23",0.6264,0.638,0.6264,0.6264,309750.0],["1982-04-26",0.6264,0.638,0.6264,0.6264,60750.0],["1982-04-27",0.6264,0.6496,0.6264,0.6264,207000.0],["1982-04-28",0.6264,0.6496,0.6264,0.6264,14250.0],["1982-04-29",0.638,0.6496,0.638,0.638,2250.0],["1982-04-30",0.638,0.6496,0.638,0.638,3750.0],["1982-05-03",0.638,0.6496,0.638,0.638,1500.0],["1982-05-04",0.638,0.6496,0.638,0.638,8250.0],["1982-05-05",0.638,0.6496,0.638,0.638,7500.0],["1982-05-06",0.638,0.6496,0.638,0.638,12000.0],["1982-05-07",0.638,0.6496,0.638,0.638,9000.0],["1982-05-10",0.638,0.6496,0.6264,0.6264,137250.0],["1982-05-11",0.6264,0.638,0.6264,0.6264,22500.0],["1982-05-12",0.6264,0.638,0.6148,0.6148,21000.0],["1982-05-13",0.6148,0.638,0.6148,0.6148,6750.0],["1982-05-14",0.6264,0.6496,0.6264,0.6264,7500.0],["1982-05-17",0.6264,0.6496,0.6264,0.6264,6000.0],["1982-05-18",0.6264,0.6496,0.6264,0.6264,6000.0],["1982-05-19",0.6264,0.638,0.6148,0.6148,13500.0],["1982-05-20",0.6148,0.638,0.6148,0.6148,6750.0],["1982-05-21",0.6148,0.6264,0.6032,0.6032,12750.0],["1982-05-24",0.6032,0.6264,0.6032,0.6032,29250.0],["1982-05-25",0.6032,0.6148,0.5916,0.5916,14250.0],["1982-05-26",0.6032,0.6148,0.6032,0.6032,32250.0],["1982-05-27",0.6032,0.6148,0.6032,0.6032,14250.0],["1982-05-28",0.6032,0.6148,0.6032,0.6032,49500.0],["1982-06-01",0.6032,0.6148,0.6032,0.6032,10500.0],["1982-06-02",0.6032,0.6148,0.6032,0.6032,8250.0],["1982-06-03",0.6032,0.6148,0.5916,0.5916,24000.0],["1982-06-04",0.6032,0.6148,0.6032,0.6032,12000.0],["1982-06-07",0.6032,0.6148,0.6032,0.6032,6000.0],["1982-06-08",0.6032,0.6148,0.6032,0.6032,6000.0],["1982-06-09",0.6032,0.6148,0.6032,0.6032,4500.0],["1982-06-10",0.6032,0.6148,0.58,0.58,24000.0],["1982-06-11",0.5916,0.6032,0.5916,0.5916,30750.0],["1982-06-14",0.5916,0.6148,0.5916,0.5916,750.0],["1982-06-15",0.5916,0.6032,0.58,0.58,36750.0],["1982-06-16",0.58,0.5916,0.58,0.58,12750.0],["1982-06-17",0.58,0.5916,0.5684,0.5684,12000.0],["1982-06-18",0.5684,0.5916,0.5684,0.5684,2250.0],["1982-06-21",0.5684,0.5916,0.5684,0.5684,20250.0],["1982-06-22",0.5684,0.5916,0.5684,0.5684,42750.0],["1982-06-23",0.5684,0.5916,0.5684,0.5684,33000.0],["1982-06-24",0.5684,0.5916,0.5684,0.5684,60000.0],["1982-06-25",0.5684,0.5916,0.5684,0.5684,9000.0],["1982-06-28",0.5684,0.5916,0.5684,0.5684,3000.0],["1982-06-29",0.5684,0.5916,0.5684,0.5684,9000.0],["1982-06-30",0.5684,0.58,0.5684,0.5684,30000.0],["1982-07-01",0.5684,0.58,0.5684,0.5684,1500.0],["1982-07-02",0.5684,0.58,0.5684,0.5684,2250.0],["1982-07-06",0.5684,0.58,0.5684,0.5684,2250.0],["1982-07-07",0.5684,0.58,0.5684,0.5684,3000.0],["1982-07-08",0.5684,0.58,0.5684,0.5684,13500.0],["1982-07-09",0.5684,0.58,0.5684,0.5684,11250.0],["1982-07-12",0.5684,0.5916,0.5684,0.5684,27000.0],["1982-07-13",0.58,0.5916,0.58,0.58,13500.0],["1982-07-14",0.58,0.5916,0.58,0.58,27000.0],["1982-07-15",0.58,0.5916,0.58,0.58,15750.0],["1982-07-16",0.58,0.5916,0.5684,0.5684,28500.0],["1982-07-19",0.5684,0.58,0.5684,0.5684,18750.0],["1982-07-20",0.5684,0.58,0.5568,0.5568,8250.0],["1982-07-21",0.5568,0.5684,0.5452,0.5452,29250.0],["1982-07-22",0.5452,0.5684,0.5452,0.5452,40500.0],["1982-07-23",0.5452,0.5684,0.5452,0.5452,18000.0],["1982-07-26",0.5452,0.5684,0.5452,0.5452,2250.0],["1982-07-27",0.5452,0.5684,0.5452,0.5452,4500.0],["1982-07-28",0.5452,0.5684,0.5452,0.5452,22500.0],["1982-07-29",0.5452,0.5568,0.5336,0.5336,53250.0],["1982-07-30",0.5336,0.5568,0.5336,0.5336,14250.0],["1982-08-02",0.5452,0.5568,0.5452,0.5452,21000.0],["1982-08-03",0.5452,0.5568,0.5452,0.5452,12750.0],["1982-08-04",0.5452,0.5568,0.5336,0.5336,16500.0],["1982-08-05",0.5336,0.5452,0.522,0.522,31500.0],["1982-08-06",0.522,0.5336,0.522,0.522,66750.0],["1982-08-09",0.522,0.5452,0.522,0.522,26250.0],["1982-08-10",0.522,0.5452,0.522,0.522,11250.0],["1982-08-11",0.522,0.5452,0.522,0.522,3000.0],["1982-08-12",0.522,0.5452,0.522,0.522,12000.0],["1982-08-13",0.522,0.5452,0.522,0.522,13500.0],["1982-08-16",0.5336,0.5568,0.5336,0.5336,11250.0],["1982-08-17",0.5452,0.5568,0.5452,0.5452,36000.0],["1982-08-18",0.5916,0.6032,0.5916,0.5916,100500.0],["1982-08-19",0.5916,0.6032,0.58,0.58,10500.0],["1982-08-20",0.58,0.6032,0.58,0.58,750.0],["1982-08-23",0.5916,0.6032,0.5916,0.5916,27000.0],["1982-08-24",0.6264,0.638,0.6264,0.6264,41250.0],["1982-08-25",0.6496,0.6612,0.6496,0.6496,52500.0],["1982-08-26",0.6496,0.6496,0.638,0.638,45000.0],["1982-08-27",0.638,0.6496,0.6264,0.6264,6000.0],["1982-08-30",0.6264,0.6264,0.6032,0.6032,85500.0],["1982-08-31",0.6032,0.6148,0.6032,0.6032,17250.0],["1982-09-01",0.6148,0.6264,0.6148,0.6148,23250.0],["1982-09-02",0.6322,0.638,0.6322,0.6322,297750.0],["1982-09-03",0.638,0.6496,0.638,0.638,15000.0],["1982-09-07",0.638,0.6496,0.638,0.638,16500.0],["1982-09-08",0.6496,0.6612,0.6496,0.6496,69000.0],["1982-09-09",0.6496,0.6728,0.6496,0.6496,18750.0],["1982-09-10",0.6496,0.6612,0.6496,0.6496,15000.0],["1982-09-13",0.6496,0.6728,0.6496,0.6496,11250.0],["1982-09-14",0.6496,0.6728,0.6496,0.6496,29250.0],["1982-09-15",0.6612,0.6844,0.6612,0.6612,70500.0],["1982-09-16",0.6844,0.696,0.6844,0.6844,30000.0],["1982-09-17",0.6844,0.696,0.6728,0.6728,65250.0],["1982-09-20",0.6728,0.696,0.6728,0.6728,7500.0],["1982-09-21",0.6728,0.696,0.6728,0.6728,7500.0],["1982-09-22",0.6844,0.696,0.6844,0.6844,6000.0],["1982-09-23",0.6844,0.696,0.6844,0.6844,43500.0],["1982-09-24",0.696,0.7076,0.696,0.696,45750.0],["1982-09-27",0.696,0.7076,0.696,0.696,141000.0],["1982-09-28",0.696,0.696,0.6728,0.6728,51750.0],["1982-09-29",0.7308,0.7424,0.7308,0.7308,198750.0],["1982-09-30",0.7772,0.7888,0.7772,0.7772,187500.0],["1982-10-01",0.7772,0.7888,0.7772,0.7772,131250.0],["1982-10-04",0.7772,0.7888,0.7772,0.7772,108000.0],["1982-10-05",0.7772,0.7888,0.7772,0.7772,47250.0],["1982-10-06",0.812,0.8236,0.812,0.812,73500.0],["1982-10-07",0.8584,0.87,0.8584,0.8584,128250.0],["1982-10-08",0.8584,0.87,0.8584,0.8584,164250.0],["1982-10-11",0.8584,0.87,0.8584,0.8584,66000.0],["1982-10-12",0.8584,0.8816,0.8584,0.8584,261000.0],["1982-10-13",0.8932,0.9048,0.8932,0.8932,61500.0],["1982-10-14",0.8932,0.9048,0.8932,0.8932,162000.0],["1982-10-15",0.8932,0.9048,0.8932,0.8932,234000.0],["1982-10-18",0.8932,0.9048,0.8932,0.8932,225000.0],["1982-10-19",0.8932,0.9048,0.8932,0.8932,153750.0],["1982-10-20",0.8932,0.9048,0.8932,0.8932,156000.0],["1982-10-21",0.87,0.87,0.8584,0.8584,288000.0],["1982-10-22",0.8004,0.8004,0.7888,0.7888,218250.0],["1982-10-25",0.7888,0.7888,0.7772,0.7772,61500.0],["1982-10-26",0.7772,0.7888,0.7656,0.7656,36750.0],["1982-10-27",0.8236,0.8468,0.8236,0.8236,153750.0],["1982-10-28",0.8468,0.8584,0.8468,0.8468,87750.0],["1982-10-29",0.8468,0.8584,0.8468,0.8468,31500.0],["1982-11-01",0.8468,0.8584,0.8468,0.8468,27750.0],["1982-11-02",0.8468,0.8584,0.8468,0.8468,75000.0],["1982-11-03",0.87,0.8816,0.87,0.87,90000.0],["1982-11-04",0.9048,0.9164,0.9048,0.9048,120750.0],["1982-11-05",0.9048,0.9164,0.9048,0.9048,327000.0],["1982-11-08",0.9164,0.928,0.9164,0.9164,63000.0],["1982-11-09",0.9512,0.9744,0.9512,0.9512,181500.0],["1982-11-10",0.9628,0.9744,0.9628,0.9628,76500.0],["1982-11-11",0.9628,0.986,0.9628,0.9628,54000.0],["1982-11-12",0.9628,0.986,0.9628,0.9628,42750.0],["1982-11-15",0.9744,0.986,0.9744,0.9744,98250.0],["1982-11-16",0.9744,0.9744,0.9628,0.9628,103500.0],["1982-11-17",0.9628,0.986,0.9628,0.9628,71250.0],["1982-11-18",1.0324,1.044,1.0324,1.0324,98250.0],["1982-11-19",1.044,1.0556,1.044,1.044,123000.0],["1982-11-22",1.044,1.0556,1.044,1.044,59250.0],["1982-11-23",1.044,1.0556,1.044,1.044,30750.0],["1982-11-24",1.044,1.0556,1.044,1.044,66000.0],["1982-11-26",1.0556,1.0788,1.0556,1.0556,21000.0],["1982-11-29",1.0556,1.0672,1.044,1.044,29250.0],["1982-11-30",1.044,1.0672,1.044,1.044,24750.0],["1982-12-01",1.0788,1.102,1.0788,1.0788,66000.0],["1982-12-02",1.0788,1.0904,1.0788,1.0788,29250.0],["1982-12-03",1.0904,1.102,1.0904,1.0904,36000.0],["1982-12-06",1.102,1.1252,1.102,1.102,24000.0],["1982-12-07",1.1252,1.1368,1.1252,1.1252,33000.0],["1982-12-08",1.1368,1.16,1.1368,1.1368,67500.0],["1982-12-09",1.1368,1.1484,1.1368,1.1368,74250.0],["1982-12-10",1.1368,1.1484,1.1368,1.1368,24000.0],["1982-12-13",1.1252,1.1252,1.1136,1.1136,84750.0],["1982-12-14",1.0788,1.0788,1.0556,1.0556,75750.0],["1982-12-15",0.9976,0.9976,0.986,0.986,80250.0],["1982-12-16",0.9976,1.0092,0.9976,0.9976,157500.0],["1982-12-17",1.044,1.0556,1.044,1.044,126750.0],["1982-12-20",1.044,1.0556,1.044,1.044,54750.0],["1982-12-21",1.044,1.0556,1.044,1.044,33000.0],["1982-12-22",1.0788,1.0904,1.0788,1.0788,90000.0],["1982-12-23",1.102,1.1252,1.102,1.102,33750.0],["1982-12-27",1.1368,1.1484,1.1368,1.1368,165000.0],["1982-12-28",1.1368,1.1484,1.1368,1.1368,149250.0],["1982-12-29",1.1368,1.1368,1.1252,1.1252,129000.0],["1982-12-30",1.1252,1.1368,1.1252,1.1252,144750.0],["1982-12-31",1.1252,1.1368,1.102,1.102,60750.0],["1983-01-03",1.0324,1.0324,1.0208,1.0208,156750.0],["1983-01-04",1.0208,1.0324,1.0208,1.0208,46500.0],["1983-01-05",1.044,1.044,1.0092,1.0092,22500.0],["1983-01-06",1.0092,1.0266,1.0092,1.0092,48000.0],["1983-01-07",1.0962,1.131,1.0962,1.0962,173500.0],["1983-01-10",1.1136,1.131,1.1136,1.1136,150500.0],["1983-01-11",1.1136,1.1136,1.0962,1.0962,59000.0],["1983-01-12",1.0962,1.131,1.0962,1.0962,52000.0],["1983-01-13",1.0962,1.131,1.0962,1.0962,22500.0],["1983-01-14",1.0962,1.131,1.0962,1.0962,38500.0],["1983-01-17",1.0962,1.131,1.0962,1.0962,14000.0],["1983-01-18",1.0962,1.131,1.0962,1.0962,19500.0],["1983-01-19",1.0962,1.1136,1.0962,1.0962,68500.0],["1983-01-20",1.0962,1.1136,1.0962,1.0962,65500.0],["1983-01-21",1.0962,1.1136,1.0962,1.0962,411500.0],["1983-01-24",1.0788,1.0788,1.0614,1.0614,52000.0],["1983-01-25",1.0614,1.0788,1.0614,1.0614,145500.0],["1983-01-26",1.0614,1.0788,1.0614,1.0614,17500.0],["1983-01-27",1.0614,1.0788,1.0614,1.0614,42500.0],["1983-01-28",1.0614,1.0614,1.044,1.044,52000.0],["1983-01-31",1.044,1.0614,1.044,1.044,119500.0],["1983-02-01",1.0614,1.0788,1.0614,1.0614,43000.0],["1983-02-02",1.0614,1.0788,1.0614,1.0614,34000.0],["1983-02-03",1.0788,1.0962,1.0788,1.0788,259500.0],["1983-02-04",1.0788,1.0962,1.0788,1.0788,46000.0],["1983-02-07",1.0788,1.0962,1.0788,1.0788,46000.0],["1983-02-08",1.0788,1.0962,1.0614,1.0614,82000.0],["1983-02-09",1.0788,1.0962,1.0788,1.0788,22500.0],["1983-02-10",1.0788,1.0962,1.0788,1.0788,25000.0],["1983-02-11",1.0788,1.0962,1.0788,1.0788,67500.0],["1983-02-14",1.0788,1.0962,1.0788,1.0788,40500.0],["1983-02-15",1.0788,1.0962,1.0788,1.0788,16000.0],["1983-02-16",1.0788,1.0962,1.0788,1.0788,245000.0],["1983-02-17",1.0788,1.0962,1.0788,1.0788,97500.0],["1983-02-18",1.0962,1.131,1.0962,1.0962,158500.0],["1983-02-22",1.1484,1.1658,1.1484,1.1484,221000.0],["1983-02-23",1.1484,1.1658,1.1484,1.1484,38500.0],["1983-02-24",1.2354,1.2702,1.2354,1.2354,124500.0],["1983-02-25",1.2354,1.2702,1.2354,1.2354,69500.0],["1983-02-28",1.2354,1.2528,1.2354,1.2354,27000.0],["1983-03-01",1.2528,1.2702,1.2528,1.2528,57500.0],["1983-03-02",1.2876,1.305,1.2876,1.2876,41000.0],["1983-03-03",1.2876,1.305,1.2876,1.2876,20000.0],["1983-03-04",1.305,1.3398,1.305,1.305,19500.0],["1983-03-07",1.3224,1.3398,1.3224,1.3224,169000.0],["1983-03-08",1.3398,1.3572,1.3398,1.3398,52500.0],["1983-03-09",1.3398,1.3746,1.3398,1.3398,41500.0],["1983-03-10",1.3572,1.3746,1.3572,1.3572,31500.0],["1983-03-11",1.3572,1.3572,1.3224,1.3224,84000.0],["1983-03-14",1.305,1.305,1.2876,1.2876,73000.0],["1983-03-15",1.2528,1.2528,1.2354,1.2354,30000.0],["1983-03-16",1.2528,1.2702,1.2528,1.2528,47500.0],["1983-03-17",1.2528,1.2702,1.2528,1.2528,13000.0],["1983-03-18",1.2528,1.2702,1.2528,1.2528,4500.0],["1983-03-21",1.2528,1.2702,1.2528,1.2528,4000.0],["1983-03-22",1.2528,1.2702,1.2528,1.2528,30000.0],["1983-03-23",1.2528,1.2702,1.2528,1.2528,26000.0],["1983-03-24",1.2528,1.2876,1.2528,1.2528,69500.0],["1983-03-25",1.2702,1.2876,1.2702,1.2702,71000.0],["1983-03-28",1.2702,1.2876,1.2702,1.2702,21500.0],["1983-03-29",1.2702,1.2876,1.2702,1.2702,28000.0],["1983-03-30",1.2702,1.2876,1.2702,1.2702,109500.0],["1983-03-31",1.305,1.3224,1.305,1.305,96500.0],["1983-04-04",1.3224,1.3572,1.3224,1.3224,26000.0],["1983-04-05",1.3224,1.3572,1.3224,1.3224,116000.0],["1983-04-06",1.3224,1.3572,1.3224,1.3224,21000.0],["1983-04-07",1.3224,1.3398,1.3224,1.3224,5500.0],["1983-04-08",1.3224,1.3572,1.3224,1.3224,12500.0],["1983-04-11",1.3224,1.3398,1.3224,1.3224,23500.0],["1983-04-12",1.3746,1.4094,1.3746,1.3746,129000.0],["1983-04-13",1.392,1.4094,1.392,1.392,49000.0],["1983-04-14",1.392,1.4094,1.392,1.392,65500.0],["1983-04-15",1.392,1.4094,1.392,1.392,46500.0],["1983-04-18",1.392,1.4094,1.392,1.392,14500.0],["1983-04-19",1.392,1.4094,1.392,1.392,78000.0],["1983-04-20",1.392,1.4094,1.392,1.392,124000.0],["1983-04-21",1.392,1.4094,1.392,1.392,23500.0],["1983-04-22",1.392,1.4094,1.392,1.392,200000.0],["1983-04-25",1.392,1.4094,1.392,1.392,112500.0],["1983-04-26",1.392,1.4094,1.392,1.392,38500.0],["1983-04-27",1.4094,1.4268,1.4094,1.4094,257500.0],["1983-04-28",1.479,1.4964,1.479,1.479,128000.0],["1983-04-29",1.5312,1.5486,1.5312,1.5312,94000.0],["1983-05-02",1.5138,1.5138,1.4964,1.4964,72500.0],["1983-05-03",1.479,1.479,1.4616,1.4616,113000.0],["1983-05-04",1.479,1.5138,1.479,1.479,120500.0],["1983-05-05",1.4964,1.5138,1.4964,1.4964,35500.0],["1983-05-06",1.4964,1.5312,1.4964,1.4964,128500.0],["1983-05-09",1.4964,1.5138,1.479,1.479,74500.0],["1983-05-10",1.3746,1.3746,1.3572,1.3572,276500.0],["1983-05-11",1.3572,1.3746,1.3572,1.3572,164000.0],["1983-05-12",1.3572,1.3746,1.3572,1.3572,20000.0],["1983-05-13",1.3572,1.3746,1.3572,1.3572,94500.0],["1983-05-16",1.3572,1.3746,1.3398,1.3398,31000.0],["1983-05-17",1.305,1.305,1.2702,1.2702,61500.0],["1983-05-18",1.2876,1.305,1.2876,1.2876,99000.0],["1983-05-19",1.2876,1.305,1.2876,1.2876,83500.0],["1983-05-20",1.2876,1.305,1.2876,1.2876,71500.0],["1983-05-23",1.2876,1.2876,1.2702,1.2702,101500.0],["1983-05-24",1.2876,1.305,1.2876,1.2876,115500.0],["1983-05-25",1.2876,1.305,1.2876,1.2876,19500.0],["1983-05-26",1.2876,1.305,1.2876,1.2876,26000.0],["1983-05-27",1.2876,1.3224,1.2876,1.2876,95000.0],["1983-05-31",1.2876,1.3224,1.2876,1.2876,14500.0],["1983-06-01",1.2876,1.3224,1.2876,1.2876,40500.0],["1983-06-02",1.2876,1.305,1.2876,1.2876,34500.0],["1983-06-03",1.2876,1.305,1.2702,1.2702,51000.0],["1983-06-06",1.2702,1.2876,1.2528,1.2528,69500.0],["1983-06-07",1.2528,1.2876,1.2528,1.2528,32000.0],["1983-06-08",1.2528,1.2876,1.2528,1.2528,58500.0],["1983-06-09",1.2528,1.2876,1.2528,1.2528,92000.0],["1983-06-10",1.2702,1.305,1.2702,1.2702,124000.0],["1983-06-13",1.2876,1.305,1.2876,1.2876,48500.0],["1983-06-14",1.3224,1.3398,1.3224,1.3224,112000.0],["1983-06-15",1.3398,1.3572,1.3398,1.3398,96000.0],["1983-06-16",1.3572,1.3746,1.3572,1.3572,126500.0],["1983-06-17",1.3746,1.4094,1.3746,1.3746,93000.0],["1983-06-20",1.3746,1.4094,1.3746,1.3746,72500.0],["1983-06-21",1.3746,1.3746,1.3572,1.3572,128000.0],["1983-06-22",1.3572,1.3746,1.3572,1.3572,157500.0],["1983-06-23",1.3572,1.3746,1.3572,1.3572,89500.0],["1983-06-24",1.3572,1.3746,1.3572,1.3572,142500.0],["1983-06-27",1.3572,1.3746,1.3572,1.3572,37000.0],["1983-06-28",1.3398,1.3398,1.305,1.305,70000.0],["1983-06-29",1.3224,1.3398,1.3224,1.3224,76000.0],["1983-06-30",1.3746,1.392,1.3746,1.3746,64500.0],["1983-07-01",1.392,1.4094,1.392,1.392,122000.0],["1983-07-05",1.392,1.4094,1.3746,1.3746,103500.0],["1983-07-06",1.3746,1.392,1.3572,1.3572,57500.0],["1983-07-07",1.3746,1.392,1.3746,1.3746,46000.0],["1983-07-08",1.3746,1.392,1.3572,1.3572,14000.0],["1983-07-11",1.3746,1.392,1.3746,1.3746,59000.0],["1983-07-12",1.3746,1.392,1.3746,1.3746,45500.0],["1983-07-13",1.3746,1.392,1.3572,1.3572,72500.0],["1983-07-14",1.3572,1.392,1.3572,1.3572,64500.0],["1983-07-15",1.3572,1.3746,1.3572,1.3572,9500.0],["1983-07-18",1.3572,1.392,1.3572,1.3572,61500.0],["1983-07-19",1.3572,1.3746,1.3572,1.3572,53000.0],["1983-07-20",1.3572,1.3746,1.3572,1.3572,19000.0],["1983-07-21",1.3572,1.3746,1.3572,1.3572,25000.0],["1983-07-22",1.3572,1.3746,1.3572,1.3572,8500.0],["1983-07-25",1.3746,1.392,1.3746,1.3746,130500.0],["1983-07-26",1.392,1.4094,1.392,1.392,202000.0],["1983-07-27",1.4094,1.4268,1.4094,1.4094,93000.0],["1983-07-28",1.4094,1.4094,1.4094,1.4094,0.0],["1983-07-29",1.4094,1.4094,1.392,1.392,71000.0],["1983-08-01",1.392,1.4094,1.392,1.392,11000.0],["1983-08-02",1.392,1.4094,1.392,1.392,28000.0],["1983-08-03",1.392,1.4094,1.392,1.392,39000.0],["1983-08-04",1.392,1.4094,1.392,1.392,50500.0],["1983-08-05",1.392,1.4094,1.392,1.392,95000.0],["1983-08-08",1.4094,1.4268,1.4094,1.4094,50500.0],["1983-08-09",1.4094,1.4268,1.4094,1.4094,41500.0],["1983-08-10",1.4094,1.4268,1.392,1.392,20000.0],["1983-08-11",1.392,1.4268,1.392,1.392,20000.0],["1983-08-12",1.392,1.4268,1.392,1.392,2500.0],["1983-08-15",1.392,1.4268,1.392,1.392,17500.0],["1983-08-16",1.392,1.4268,1.392,1.392,13000.0],["1983-08-17",1.4094,1.4268,1.4094,1.4094,12500.0],["1983-08-18",1.4442,1.4616,1.4442,1.4442,59000.0],["1983-08-19",1.4442,1.4616,1.4442,1.4442,35500.0],["1983-08-22",1.4442,1.4616,1.4442,1.4442,87500.0],["1983-08-23",1.4442,1.4616,1.4442,1.4442,11000.0],["1983-08-24",1.4268,1.4268,1.392,1.392,61000.0],["1983-08-25",1.3746,1.3746,1.3572,1.3572,30000.0],["1983-08-26",1.3572,1.3746,1.3398,1.3398,8500.0],["1983-08-29",1.3398,1.3746,1.3224,1.3224,18500.0],["1983-08-30",1.3398,1.3746,1.3398,1.3398,17000.0],["1983-08-31",1.3572,1.392,1.3572,1.3572,43000.0],["1983-09-01",1.3572,1.392,1.3572,1.3572,33000.0],["1983-09-02",1.3572,1.392,1.3398,1.3398,12500.0],["1983-09-06",1.3746,1.392,1.3746,1.3746,52500.0],["1983-09-07",1.4094,1.4268,1.4094,1.4094,52500.0],["1983-09-08",1.4268,1.4442,1.4268,1.4268,24000.0],["1983-09-09",1.4268,1.4616,1.4268,1.4268,18500.0],["1983-09-12",1.4268,1.4616,1.4268,1.4268,34000.0],["1983-09-13",1.4268,1.4442,1.4094,1.4094,35500.0],["1983-09-14",1.4094,1.4268,1.392,1.392,27000.0],["1983-09-15",1.392,1.4094,1.392,1.392,57500.0],["1983-09-16",1.392,1.4268,1.392,1.392,17000.0],["1983-09-19",1.4268,1.4442,1.4268,1.4268,72000.0],["1983-09-20",1.4442,1.4616,1.4442,1.4442,37000.0],["1983-09-21",1.4442,1.4616,1.4442,1.4442,18500.0],["1983-09-22",1.4442,1.4616,1.4442,1.4442,26000.0],["1983-09-23",1.4442,1.4616,1.4268,1.4268,40000.0],["1983-09-26",1.4268,1.4442,1.4094,1.4094,26000.0],["1983-09-27",1.4094,1.4268,1.4094,1.4094,1000.0],["1983-09-28",1.4094,1.4094,1.392,1.392,45500.0],["1983-09-29",1.4094,1.4268,1.4094,1.4094,18500.0],["1983-09-30",1.4094,1.4094,1.392,1.392,37000.0],["1983-10-03",1.392,1.4094,1.3746,1.3746,14500.0],["1983-10-04",1.392,1.4094,1.392,1.392,18500.0],["1983-10-05",1.392,1.4094,1.392,1.392,22000.0],["1983-10-06",1.392,1.4094,1.392,1.392,6000.0],["1983-10-07",1.392,1.4094,1.392,1.392,10000.0],["1983-10-10",1.392,1.4094,1.392,1.392,5000.0],["1983-10-11",1.392,1.4094,1.392,1.392,24500.0],["1983-10-12",1.392,1.392,1.3572,1.3572,21000.0],["1983-10-13",1.3572,1.392,1.3572,1.3572,4000.0],["1983-10-14",1.3746,1.392,1.3746,1.3746,6500.0],["1983-10-17",1.3746,1.392,1.3746,1.3746,5500.0],["1983-10-18",1.3746,1.392,1.3746,1.3746,9500.0],["1983-10-19",1.3398,1.3398,1.3224,1.3224,61500.0],["1983-10-20",1.3224,1.3398,1.3224,1.3224,26500.0],["1983-10-21",1.3224,1.3398,1.3224,1.3224,13500.0],["1983-10-24",1.3224,1.3224,1.305,1.305,23000.0],["1983-10-25",1.305,1.3224,1.305,1.305,24500.0],["1983-10-26",1.305,1.3224,1.305,1.305,10000.0],["1983-10-27",1.305,1.3224,1.305,1.305,7000.0],["1983-10-28",1.2528,1.2528,1.2354,1.2354,36000.0],["1983-10-31",1.2354,1.2354,1.2006,1.2006,46500.0],["1983-11-01",1.2006,1.2354,1.2006,1.2006,10000.0],["1983-11-02",1.2354,1.2702,1.2354,1.2354,40500.0],["1983-11-03",1.2528,1.2702,1.2528,1.2528,8000.0],["1983-11-04",1.2528,1.2702,1.2528,1.2528,2500.0],["1983-11-07",1.2528,1.2528,1.2354,1.2354,22000.0],["1983-11-08",1.2354,1.2702,1.218,1.218,32000.0],["1983-11-09",1.2354,1.2702,1.2354,1.2354,43000.0],["1983-11-10",1.2354,1.2702,1.2354,1.2354,32500.0],["1983-11-11",1.2354,1.2702,1.2354,1.2354,13000.0],["1983-11-14",1.2528,1.2702,1.2528,1.2528,10500.0],["1983-11-15",1.2528,1.2702,1.2528,1.2528,66000.0],["1983-11-16",1.2528,1.2702,1.2528,1.2528,29000.0],["1983-11-17",1.2528,1.2702,1.2528,1.2528,37500.0],["1983-11-18",1.2528,1.2702,1.2528,1.2528,15500.0],["1983-11-21",1.2528,1.2702,1.2528,1.2528,86000.0],["1983-11-22",1.2528,1.2702,1.2354,1.2354,68500.0],["1983-11-23",1.2354,1.2702,1.2354,1.2354,25000.0],["1983-11-25",1.2354,1.2702,1.2354,1.2354,42500.0],["1983-11-28",1.2354,1.2528,1.2354,1.2354,16500.0],["1983-11-29",1.2354,1.2528,1.218,1.218,79500.0],["1983-11-30",1.218,1.2528,1.218,1.218,6500.0],["1983-12-01",1.2267,1.2528,1.2267,1.2267,56000.0],["1983-12-02",1.2267,1.2354,1.218,1.218,32000.0],["1983-12-05",1.218,1.2267,1.2006,1.2006,76500.0],["1983-12-06",1.2006,1.2006,1.1832,1.1832,27500.0],["1983-12-07",1.1832,1.2006,1.1832,1.1832,38000.0],["1983-12-08",1.1832,1.2006,1.1832,1.1832,110500.0],["1983-12-09",1.2006,1.2354,1.2006,1.2006,29500.0],["1983-12-12",1.218,1.2354,1.218,1.218,38500.0],["1983-12-13",1.2528,1.2702,1.2528,1.2528,32500.0],["1983-12-14",1.2528,1.2702,1.2528,1.2528,21000.0],["1983-12-15",1.2528,1.2702,1.2528,1.2528,46500.0],["1983-12-16",1.2528,1.2702,1.2528,1.2528,22500.0],["1983-12-19",1.2528,1.2615,1.2354,1.2354,52000.0],["1983-12-20",1.2354,1.2354,1.218,1.218,85000.0],["1983-12-21",1.218,1.2354,1.218,1.218,8500.0],["1983-12-22",1.218,1.2354,1.218,1.218,18000.0],["1983-12-23",1.2267,1.2354,1.2267,1.2267,35500.0],["1983-12-27",1.2267,1.2354,1.218,1.218,9500.0],["1983-12-28",1.2354,1.2528,1.2354,1.2354,60500.0],["1983-12-29",1.2354,1.2702,1.2354,1.2354,34500.0],["1983-12-30",1.2528,1.2702,1.2528,1.2528,46000.0],["1984-01-03",1.2528,1.2702,1.2528,1.2528,31500.0],["1984-01-04",1.2528,1.2528,1.2354,1.2354,30500.0],["1984-01-05",1.2528,1.2702,1.2528,1.2528,37500.0],["1984-01-06",1.2528,1.2702,1.2528,1.2528,48500.0],["1984-01-09",1.2702,1.2876,1.2702,1.2702,50500.0],["1984-01-10",1.2702,1.2876,1.2702,1.2702,66500.0],["1984-01-11",1.3224,1.3398,1.3224,1.3224,2230500.0],["1984-01-12",1.3224,1.3398,1.3224,1.3224,89000.0],["1984-01-13",1.3224,1.3398,1.305,1.305,61000.0],["1984-01-16",1.305,1.3224,1.305,1.305,38000.0],["1984-01-17",1.3224,1.3398,1.3224,1.3224,114500.0],["1984-01-18",1.3572,1.3746,1.3572,1.3572,193000.0],["1984-01-19",1.3746,1.392,1.3746,1.3746,60500.0],["1984-01-20",1.3746,1.392,1.3746,1.3746,106000.0],["1984-01-23",1.3833,1.392,1.3833,1.3833,47000.0],["1984-01-24",1.3833,1.392,1.3746,1.3746,77500.0],["1984-01-25",1.3746,1.392,1.3746,1.3746,41000.0],["1984-01-26",1.3572,1.3572,1.3398,1.3398,46500.0],["1984-01-27",1.3398,1.3572,1.3398,1.3398,43500.0],["1984-01-30",1.3398,1.3572,1.3398,1.3398,37500.0],["1984-01-31",1.3398,1.3572,1.3398,1.3398,99500.0],["1984-02-01",1.3398,1.3572,1.3398,1.3398,55500.0],["1984-02-02",1.3398,1.3572,1.3398,1.3398,52000.0],["1984-02-03",1.3398,1.3572,1.3398,1.3398,58000.0],["1984-02-06",1.3398,1.3398,1.3224,1.3224,66000.0],["1984-02-07",1.2528,1.2528,1.2354,1.2354,144500.0],["1984-02-08",1.2354,1.2528,1.2354,1.2354,76500.0],["1984-02-09",1.2354,1.2528,1.2354,1.2354,46500.0],["1984-02-10",1.2354,1.2528,1.2354,1.2354,25000.0],["1984-02-13",1.2354,1.2528,1.2354,1.2354,54000.0],["1984-02-14",1.2354,1.2354,1.1832,1.1832,89000.0],["1984-02-15",1.1832,1.1832,1.1658,1.1658,41500.0],["1984-02-16",1.1658,1.1832,1.1484,1.1832,14000.0],["1984-02-17",1.1832,1.1832,1.1484,1.1484,6000.0],["1984-02-21",1.1484,1.1658,1.0962,1.0962,26500.0],["1984-02-22",1.0962,1.1136,1.0962,1.0962,12500.0],["1984-02-23",1.0962,1.1136,1.0788,1.0788,12500.0],["1984-02-24",1.0788,1.1049,1.0788,1.0788,73000.0],["1984-02-27",1.0962,1.1136,1.0962,1.0962,73000.0],["1984-02-28",1.0962,1.1136,1.0962,1.0962,28000.0],["1984-02-29",1.0962,1.0962,1.0788,1.0962,26500.0],["1984-03-01",1.0962,1.0962,1.0788,1.0788,10500.0],["1984-03-02",1.0962,1.0962,1.0962,1.0962,10500.0],["1984-03-05",1.0962,1.0962,1.0962,1.0962,18000.0],["1984-03-06",1.0962,1.0962,1.0875,1.0962,6000.0],["1984-03-07",1.0962,1.0962,1.0788,1.0788,4500.0],["1984-03-08",1.0788,1.0962,1.0788,1.0788,20500.0],["1984-03-09",1.0788,1.0962,1.0788,1.0962,24500.0],["1984-03-12",1.0962,1.0962,1.044,1.044,75500.0],["1984-03-13",1.0614,1.0788,1.0614,1.0614,36000.0],["1984-03-14",1.0614,1.0788,1.044,1.0788,35000.0],["1984-03-15",1.0788,1.0788,1.044,1.044,14000.0],["1984-03-16",1.044,1.0614,1.044,1.044,23500.0],["1984-03-19",1.044,1.0614,1.044,1.044,14000.0],["1984-03-20",1.0614,1.0614,1.0614,1.0614,3000.0],["1984-03-21",1.0614,1.0614,1.044,1.0614,22000.0],["1984-03-22",1.0614,1.0614,1.044,1.0614,11000.0],["1984-03-23",1.0614,1.0614,1.0353,1.0614,22500.0],["1984-03-26",1.0614,1.0614,1.044,1.044,27000.0],["1984-03-27",1.044,1.0614,1.044,1.044,29500.0],["1984-03-28",1.044,1.0614,1.044,1.044,14500.0],["1984-03-29",1.044,1.0614,1.044,1.044,36000.0],["1984-03-30",1.0614,1.0614,1.0614,1.0614,6500.0],["1984-04-02",1.0614,1.0614,1.044,1.0614,21500.0],["1984-04-03",1.0614,1.0614,1.044,1.0614,27000.0],["1984-04-04",1.0614,1.0614,1.0092,1.0614,137500.0],["1984-04-05",1.0614,1.0614,1.0092,1.0092,53500.0],["1984-04-06",1.0092,1.0092,0.957,0.957,64000.0],["1984-04-09",0.957,0.9918,0.957,0.957,19000.0],["1984-04-10",0.957,0.9918,0.957,0.9918,21500.0],["1984-04-11",0.9918,0.9918,0.9744,0.9744,69500.0],["1984-04-12",1.0092,1.0266,1.0092,1.0266,29000.0],["1984-04-13",1.0266,1.0266,0.9918,1.0092,66500.0],["1984-04-16",1.0092,1.0266,0.9744,0.9744,45000.0],["1984-04-17",0.9918,1.0092,0.9918,1.0092,36000.0],["1984-04-18",1.0092,1.0266,0.9918,1.0266,28500.0],["1984-04-19",1.0266,1.0266,0.9918,1.0179,74500.0],["1984-04-23",1.0179,1.0266,1.0092,1.0266,16500.0],["1984-04-24",1.0266,1.0266,1.0092,1.0266,59000.0],["1984-04-25",1.0092,1.0092,0.9918,0.9918,6000.0],["1984-04-26",0.9918,1.0092,0.9918,1.0092,10000.0],["1984-04-27",1.0092,1.0092,1.0092,1.0092,0.0],["1984-04-30",1.0092,1.0092,0.9918,1.0092,4000.0],["1984-05-01",1.0092,1.0092,0.9918,0.9918,22500.0],["1984-05-02",0.9918,1.0092,0.9918,1.0092,42000.0],["1984-05-03",1.0092,1.0092,0.9918,1.0092,10000.0],["1984-05-04",1.0092,1.0092,0.9744,0.9918,38500.0],["1984-05-07",1.0092,1.0266,1.0092,1.0266,57000.0],["1984-05-08",1.0266,1.0266,1.0092,1.0092,30500.0],["1984-05-09",1.0092,1.0266,0.9918,0.9918,32000.0],["1984-05-10",0.9918,1.0092,0.9744,1.0092,69500.0],["1984-05-11",1.0092,1.0092,0.9744,0.9831,100500.0],["1984-05-14",0.9831,1.0092,0.9744,1.0092,70000.0],["1984-05-15",1.0092,1.0266,0.9918,0.9918,58000.0],["1984-05-16",1.0092,1.0266,1.0092,1.0092,43500.0],["1984-05-17",1.0092,1.0266,0.9918,1.0266,90000.0],["1984-05-18",1.0266,1.0266,1.0005,1.0092,88000.0],["1984-05-21",1.0092,1.0266,1.0005,1.0005,32000.0],["1984-05-22",1.0005,1.0266,1.0005,1.0266,29000.0],["1984-05-23",1.0266,1.0266,1.0092,1.0092,39500.0],["1984-05-24",1.0092,1.0266,1.0092,1.0092,15500.0],["1984-05-25",1.0092,1.0266,1.0005,1.0005,48000.0],["1984-05-29",1.0005,1.0266,0.9918,1.0266,198000.0],["1984-05-30",1.0266,1.0266,0.9918,1.0092,18000.0],["1984-05-31",1.0092,1.0266,1.0092,1.0092,37500.0],["1984-06-01",1.0092,1.044,1.0092,1.044,80000.0],["1984-06-04",1.044,1.0614,1.044,1.044,84000.0],["1984-06-05",1.0614,1.0788,1.0614,1.0788,75000.0],["1984-06-06",1.0788,1.0962,1.0614,1.0962,60000.0],["1984-06-07",1.0962,1.1136,1.0701,1.1136,33000.0],["1984-06-08",1.1136,1.1136,1.0788,1.1136,8000.0],["1984-06-11",1.1136,1.1136,1.0962,1.0962,9000.0],["1984-06-12",1.0962,1.1136,1.0962,1.1136,23000.0],["1984-06-13",1.0962,1.0962,1.0962,1.0962,7000.0],["1984-06-14",1.0962,1.1136,1.0962,1.1136,19500.0],["1984-06-15",1.1136,1.1136,1.0788,1.0962,54500.0],["1984-06-18",1.0962,1.1136,1.0788,1.0788,62500.0],["1984-06-19",1.0788,1.1136,1.0788,1.0788,4000.0],["1984-06-20",1.0788,1.1136,1.0788,1.0962,11500.0],["1984-06-21",1.0962,1.1136,1.0962,1.1136,82000.0],["1984-06-22",1.1136,1.1136,1.1136,1.1136,39000.0],["1984-06-25",1.1136,1.131,1.0962,1.0962,44500.0],["1984-06-26",1.0962,1.131,1.0962,1.131,84500.0],["1984-06-27",1.131,1.1658,1.1136,1.1571,184000.0],["1984-06-28",1.1832,1.1832,1.1832,1.1832,39000.0],["1984-06-29",1.1832,1.1832,1.1658,1.1832,43000.0],["1984-07-02",1.1832,1.1832,1.1397,1.1658,6000.0],["1984-07-03",1.1658,1.1832,1.1658,1.1832,33500.0],["1984-07-05",1.1832,1.1832,1.1658,1.1832,25000.0],["1984-07-06",1.1832,1.1832,1.1658,1.1832,61000.0],["1984-07-09",1.1832,1.1832,1.1484,1.1484,195500.0],["1984-07-10",1.1484,1.1658,1.1484,1.1658,30000.0],["1984-07-11",1.1658,1.1658,1.1484,1.1484,24500.0],["1984-07-12",1.1484,1.1658,1.1484,1.1484,14000.0],["1984-07-13",1.1484,1.1658,1.1484,1.1484,46000.0],["1984-07-16",1.1484,1.1658,1.1484,1.1484,26000.0],["1984-07-17",1.1484,1.1658,1.1484,1.1658,32500.0],["1984-07-18",1.1658,1.1658,1.1484,1.1658,69000.0],["1984-07-19",1.1658,1.1832,1.1484,1.1832,108000.0],["1984-07-20",1.1832,1.1832,1.1484,1.1484,32000.0],["1984-07-23",1.1484,1.1658,1.1484,1.1484,48000.0],["1984-07-24",1.1484,1.1658,1.1484,1.1658,30000.0],["1984-07-25",1.1658,1.1658,1.1484,1.1658,71500.0],["1984-07-26",1.1658,1.1658,1.131,1.1484,21500.0],["1984-07-27",1.1484,1.1658,1.131,1.1658,30500.0],["1984-07-30",1.1484,1.1484,1.1484,1.1484,1500.0],["1984-07-31",1.1484,1.1484,1.1484,1.1484,28500.0],["1984-08-01",1.1484,1.1658,1.1484,1.1484,33500.0],["1984-08-02",1.1484,1.1832,1.1484,1.1832,7000.0],["1984-08-03",1.1832,1.1832,1.1484,1.1832,38000.0],["1984-08-06",1.1832,1.2006,1.1658,1.1658,42000.0],["1984-08-07",1.1658,1.2006,1.1658,1.1658,12500.0],["1984-08-08",1.1658,1.2006,1.1658,1.1832,80000.0],["1984-08-09",1.1832,1.2006,1.1658,1.2006,54000.0],["1984-08-10",1.2006,1.2006,1.1658,1.2006,33000.0],["1984-08-13",1.2006,1.2006,1.1832,1.2006,151500.0],["1984-08-14",1.2006,1.2006,1.1832,1.1832,126500.0],["1984-08-15",1.1832,1.2006,1.1484,1.1484,236000.0],["1984-08-16",1.1484,1.1832,1.1484,1.1832,2500.0],["1984-08-17",1.1832,1.1832,1.1484,1.1484,236500.0],["1984-08-20",1.1484,1.1832,1.1484,1.1484,99500.0],["1984-08-21",1.1484,1.1658,1.131,1.1484,372000.0],["1984-08-22",1.1484,1.1658,1.1223,1.1223,344000.0],["1984-08-23",1.1223,1.1484,1.1049,1.131,571500.0],["1984-08-24",1.131,1.1832,1.131,1.1484,205000.0],["1984-08-27",1.1484,1.1832,1.1484,1.1658,89500.0],["1984-08-28",1.1658,1.1832,1.1484,1.1658,33000.0],["1984-08-29",1.1658,1.1832,1.1484,1.1484,41500.0],["1984-08-30",1.1484,1.1658,1.1484,1.1658,43500.0],["1984-08-31",1.1484,1.1484,1.1484,1.1484,18500.0],["1984-09-04",1.1484,1.1658,1.1484,1.1658,32000.0],["1984-09-05",1.1658,1.1658,1.1484,1.1658,111000.0],["1984-09-06",1.1484,1.1484,1.131,1.1484,2500.0],["1984-09-07",1.1484,1.1658,1.1484,1.1484,63000.0],["1984-09-10",1.1484,1.1658,1.131,1.131,173000.0],["1984-09-11",1.131,1.1658,1.131,1.131,58500.0],["1984-09-12",1.1136,1.1136,1.0962,1.1136,68000.0],["1984-09-13",1.0962,1.0962,1.0962,1.0962,60000.0],["1984-09-14",1.0962,1.1049,1.0962,1.1049,44500.0],["1984-09-17",1.1049,1.1136,1.0962,1.0962,54500.0],["1984-09-18",1.0962,1.1136,1.0962,1.0962,124500.0],["1984-09-19",1.0962,1.1136,1.0962,1.1136,80500.0],["1984-09-20",1.1136,1.1136,1.0962,1.0962,118000.0],["1984-09-21",1.0962,1.1136,1.0962,1.0962,33500.0],["1984-09-24",1.0962,1.1136,1.0962,1.0962,89000.0],["1984-09-25",1.0962,1.1049,1.0788,1.0788,84000.0],["1984-09-26",1.0788,1.0962,1.0788,1.0788,13000.0],["1984-09-27",1.0788,1.0962,1.0788,1.0788,37000.0],["1984-09-28",1.0788,1.0962,1.0788,1.0788,29000.0],["1984-10-01",1.0788,1.0962,1.0788,1.0788,44500.0],["1984-10-02",1.0788,1.0962,1.0614,1.0614,50000.0],["1984-10-03",1.0614,1.0614,1.0614,1.0614,34000.0],["1984-10-04",1.0614,1.0614,1.0614,1.0614,12500.0],["1984-10-05",1.0614,1.0788,1.044,1.044,4000.0],["1984-10-08",1.044,1.044,1.044,1.044,5000.0],["1984-10-09",1.044,1.044,1.044,1.044,0.0],["1984-10-10",1.044,1.0614,1.044,1.044,79000.0],["1984-10-11",1.044,1.0614,1.044,1.0614,7000.0],["1984-10-12",1.0614,1.0614,1.044,1.0614,25000.0],["1984-10-15",1.0614,1.0614,1.0266,1.0266,283000.0],["1984-10-16",1.0266,1.044,1.0266,1.044,8500.0],["1984-10-17",1.044,1.044,1.0266,1.0266,22500.0],["1984-10-18",1.0266,1.044,1.0266,1.044,9500.0],["1984-10-19",1.0266,1.0266,1.0092,1.0266,28000.0],["1984-10-22",1.0266,1.044,1.0092,1.0092,3000.0],["1984-10-23",1.0092,1.0092,1.0092,1.0092,8500.0],["1984-10-24",1.0092,1.0092,0.9744,0.9744,23000.0],["1984-10-25",0.9744,1.0092,0.9744,1.0092,9000.0],["1984-10-26",1.0092,1.0092,0.9744,1.0005,47000.0],["1984-10-29",1.0005,1.0092,0.9744,0.9918,14000.0],["1984-10-30",0.9918,1.0092,0.9744,1.0092,50500.0],["1984-10-31",1.0092,1.0266,0.9918,1.0092,31000.0],["1984-11-01",1.0092,1.044,0.9918,1.044,90000.0],["1984-11-02",1.0266,1.0266,1.0092,1.0092,74000.0],["1984-11-05",1.0092,1.044,1.0092,1.0266,106500.0],["1984-11-06",1.044,1.0614,1.044,1.0614,60500.0],["1984-11-07",1.0614,1.0788,1.044,1.0788,113500.0],["1984-11-08",1.0614,1.0614,1.0266,1.0266,75000.0],["1984-11-09",1.0266,1.044,1.0266,1.0266,96500.0],["1984-11-12",1.0266,1.0266,1.0266,1.0266,7500.0],["1984-11-13",1.044,1.044,1.044,1.044,2500.0],["1984-11-14",1.0266,1.0266,1.0092,1.0266,43500.0],["1984-11-15",1.0266,1.0266,1.0092,1.0092,28500.0],["1984-11-16",1.0092,1.0266,1.0092,1.0266,124000.0],["1984-11-19",1.0266,1.0266,1.0092,1.0092,6500.0],["1984-11-20",1.0092,1.0266,1.0092,1.0266,41500.0],["1984-11-21",1.0266,1.0614,1.0092,1.0614,71500.0],["1984-11-23",1.0614,1.0962,1.044,1.0962,60500.0],["1984-11-26",1.0962,1.0962,1.0788,1.0962,49000.0],["1984-11-27",1.0962,1.0962,1.0788,1.0962,30500.0],["1984-11-28",1.0788,1.0788,1.0788,1.0788,42500.0],["1984-11-29",1.0614,1.0614,1.0614,1.0614,3500.0],["1984-11-30",1.0614,1.0614,1.044,1.044,53500.0],["1984-12-03",1.044,1.044,1.0266,1.0266,38000.0],["1984-12-04",1.0266,1.044,1.0266,1.0353,30500.0],["1984-12-05",1.0353,1.044,1.0266,1.0353,33500.0],["1984-12-06",1.0353,1.044,1.0266,1.0266,12000.0],["1984-12-07",1.0266,1.044,1.0179,1.0179,64000.0],["1984-12-10",1.0266,1.044,1.0266,1.0266,29500.0],["1984-12-11",1.0266,1.044,1.0266,1.0266,34500.0],["1984-12-12",1.0266,1.0614,1.0266,1.044,27000.0],["1984-12-13",1.0266,1.0266,1.0266,1.0266,17000.0],["1984-12-14",1.0266,1.044,1.0266,1.044,25500.0],["1984-12-17",1.044,1.044,1.0266,1.0266,8500.0],["1984-12-18",1.0266,1.0614,1.0266,1.0614,18500.0],["1984-12-19",1.0614,1.0962,1.044,1.0962,48500.0],["1984-12-20",1.0962,1.0962,1.0614,1.0788,18000.0],["1984-12-21",1.0788,1.0788,1.044,1.044,180500.0],["1984-12-24",1.044,1.0788,1.044,1.0614,49000.0],["1984-12-26",1.0614,1.0962,1.0614,1.0788,10500.0],["1984-12-27",1.0788,1.0962,1.0614,1.0614,11000.0],["1984-12-28",1.0614,1.0788,1.0614,1.0614,82500.0],["1984-12-31",1.0614,1.0788,1.0614,1.0788,47000.0],["1985-01-02",1.0788,1.1049,1.0788,1.0788,80500.0],["1985-01-03",1.0614,1.0614,1.0614,1.0614,6000.0],["1985-01-04",1.0614,1.0614,1.0614,1.0614,10500.0],["1985-01-07",1.0614,1.0788,1.044,1.044,2500.0],["1985-01-08",1.044,1.0701,1.044,1.044,156000.0],["1985-01-09",1.0614,1.0788,1.0614,1.0614,24000.0],["1985-01-10",1.0614,1.0788,1.0614,1.0788,60000.0],["1985-01-11",1.0788,1.0788,1.0614,1.0788,78500.0],["1985-01-14",1.0788,1.0788,1.0614,1.0788,56000.0],["1985-01-15",1.0788,1.0962,1.0614,1.0614,15000.0],["1985-01-16",1.0614,1.0788,1.0614,1.0788,18500.0],["1985-01-17",1.0788,1.0788,1.0614,1.0788,27000.0],["1985-01-18",1.0788,1.1136,1.0614,1.1136,15000.0],["1985-01-21",1.1136,1.131,1.0788,1.0962,67500.0],["1985-01-22",1.1136,1.1658,1.1136,1.131,174500.0],["1985-01-23",1.131,1.1658,1.131,1.1484,22500.0],["1985-01-24",1.1484,1.1832,1.1484,1.1484,159500.0],["1985-01-25",1.1484,1.1484,1.131,1.1484,58000.0],["1985-01-28",1.1484,1.1571,1.131,1.131,195500.0],["1985-01-29",1.131,1.1484,1.1136,1.131,71000.0],["1985-01-30",1.131,1.1484,1.1136,1.1484,54000.0],["1985-01-31",1.1484,1.1484,1.1136,1.1484,27000.0],["1985-02-01",1.1484,1.1484,1.1136,1.1484,60000.0],["1985-02-04",1.1484,1.1658,1.1136,1.1484,94500.0],["1985-02-05",1.1484,1.1658,1.1484,1.1484,85500.0],["1985-02-06",1.1484,1.1658,1.1484,1.1658,15000.0],["1985-02-07",1.1658,1.1658,1.1484,1.1658,149500.0],["1985-02-08",1.1658,1.1658,1.1484,1.1658,133000.0],["1985-02-11",1.1658,1.1658,1.1484,1.1484,54500.0],["1985-02-12",1.1484,1.1484,1.131,1.131,16500.0],["1985-02-13",1.131,1.1397,1.131,1.131,63500.0],["1985-02-14",1.131,1.1484,1.131,1.131,126000.0],["1985-02-15",1.131,1.1484,1.1136,1.131,360500.0],["1985-02-19",1.131,1.131,1.1136,1.1136,412500.0],["1985-02-20",1.1136,1.1136,1.1136,1.1136,26500.0],["1985-02-21",1.1136,1.1136,1.0962,1.0962,48000.0],["1985-02-22",1.0962,1.1136,1.0788,1.0788,47000.0],["1985-02-25",1.0788,1.0788,1.0788,1.0788,4000.0],["1985-02-26",1.0788,1.0788,1.0788,1.0788,12000.0],["1985-02-27",1.0614,1.0614,1.0614,1.0614,2500.0],["1985-02-28",1.0614,1.0614,1.0614,1.0614,11500.0],["1985-03-01",1.0614,1.0614,1.0614,1.0614,3000.0],["1985-03-04",1.0614,1.0788,1.044,1.044,80000.0],["1985-03-05",1.044,1.0614,1.044,1.0614,10500.0],["1985-03-06",1.0614,1.0788,1.044,1.044,11000.0],["1985-03-07",1.044,1.044,1.044,1.044,15500.0],["1985-03-08",1.044,1.0788,1.044,1.0614,274000.0],["1985-03-11",1.0614,1.0614,1.044,1.0614,8000.0],["1985-03-12",1.044,1.044,1.044,1.044,21000.0],["1985-03-13",1.044,1.0788,1.044,1.0614,235500.0],["1985-03-14",1.0527,1.0527,1.0266,1.0266,1500.0],["1985-03-15",1.0266,1.0527,1.0266,1.0266,113500.0],["1985-03-18",1.0266,1.0266,1.0266,1.0266,1000.0],["1985-03-19",1.0266,1.0614,1.0266,1.0614,11500.0],["1985-03-20",1.0527,1.0527,1.0266,1.0266,27500.0],["1985-03-21",1.0266,1.0266,1.0266,1.0266,12000.0],["1985-03-22",1.0266,1.044,1.0266,1.0266,12500.0],["1985-03-25",1.0266,1.0266,1.0266,1.0266,15500.0],["1985-03-26",1.0266,1.0266,1.0266,1.0266,6000.0],["1985-03-27",1.0266,1.044,1.0092,1.0092,117500.0],["1985-03-28",1.0092,1.044,0.9918,1.044,348000.0],["1985-03-29",1.044,1.044,1.0092,1.0179,42500.0],["1985-04-01",1.0179,1.044,1.0092,1.0179,110000.0],["1985-04-02",1.0092,1.0092,1.0092,1.0092,28000.0],["1985-04-03",1.0092,1.0266,0.9918,0.9918,29500.0],["1985-04-04",0.9918,1.0005,0.9918,1.0005,19000.0],["1985-04-08",1.0005,1.0092,0.9918,1.0092,10500.0],["1985-04-09",1.0092,1.0092,0.9918,1.0092,22000.0],["1985-04-10",1.0179,1.0266,1.0179,1.0266,17000.0],["1985-04-11",1.0266,1.044,1.0092,1.0266,48000.0],["1985-04-12",1.0266,1.0353,1.0092,1.0092,29500.0],["1985-04-15",1.0092,1.0092,1.0092,1.0092,15000.0],["1985-04-16",1.0092,1.0353,1.0092,1.0092,7500.0],["1985-04-17",1.0266,1.0614,1.0266,1.044,19000.0],["1985-04-18",1.044,1.0614,1.0266,1.0614,4500.0],["1985-04-19",1.0353,1.0353,1.0266,1.0353,4500.0],["1985-04-22",1.0353,1.0614,1.0266,1.0266,15500.0],["1985-04-23",1.0614,1.0614,1.0614,1.0614,2500.0],["1985-04-24",1.0527,1.0527,1.0266,1.0266,4500.0],["1985-04-25",1.0266,1.0614,1.0092,1.0092,95500.0],["1985-04-26",1.0266,1.0614,1.0266,1.0527,20500.0],["1985-04-29",1.0527,1.0527,1.0266,1.0527,21000.0],["1985-04-30",1.0527,1.0614,1.0266,1.0266,4500.0],["1985-05-01",1.0266,1.0614,1.0266,1.0266,9500.0],["1985-05-02",1.0266,1.0353,1.0266,1.0353,14000.0],["1985-05-03",1.0353,1.0527,1.0266,1.0527,6000.0],["1985-05-06",1.044,1.044,1.0266,1.0353,3000.0],["1985-05-07",1.0353,1.044,1.0266,1.0353,17000.0],["1985-05-08",1.0353,1.044,1.0092,1.0092,29500.0],["1985-05-09",1.0092,1.0266,1.0092,1.0179,20500.0],["1985-05-10",1.0179,1.0179,1.0092,1.0092,32500.0],["1985-05-13",1.0092,1.0266,1.0092,1.0266,41000.0],["1985-05-14",1.0266,1.0266,1.0092,1.0266,123500.0],["1985-05-15",1.0266,1.0266,1.0092,1.0092,28000.0],["1985-05-16",1.0092,1.0266,1.0092,1.0179,19500.0],["1985-05-17",1.0179,1.044,1.0092,1.0266,38500.0],["1985-05-20",1.0266,1.0614,1.0266,1.0614,19500.0],["1985-05-21",1.0614,1.0614,1.0266,1.0614,101000.0],["1985-05-22",1.0614,1.0614,1.044,1.0614,42000.0],["1985-05-23",1.0614,1.1136,1.044,1.1136,143000.0],["1985-05-24",1.1136,1.1136,1.0788,1.0788,20500.0],["1985-05-28",1.0962,1.1136,1.0962,1.0962,16000.0],["1985-05-29",1.1136,1.1136,1.1136,1.1136,31000.0],["1985-05-30",1.1136,1.1136,1.1136,1.1136,2500.0],["1985-05-31",1.1136,1.1658,1.1136,1.1571,72500.0],["1985-06-03",1.1571,1.1658,1.131,1.131,21000.0],["1985-06-04",1.131,1.1658,1.131,1.1658,12000.0],["1985-06-05",1.1484,1.1484,1.131,1.131,27500.0],["1985-06-06",1.131,1.1658,1.131,1.1484,82000.0],["1985-06-07",1.1484,1.1484,1.131,1.1484,34500.0],["1985-06-10",1.1484,1.1658,1.131,1.1658,59500.0],["1985-06-11",1.1484,1.1484,1.1484,1.1484,18000.0],["1985-06-12",1.1484,1.1658,1.131,1.131,111000.0],["1985-06-13",1.131,1.131,1.131,1.131,500.0],["1985-06-14",1.131,1.1484,1.131,1.131,22500.0],["1985-06-17",1.131,1.1658,1.131,1.131,38000.0],["1985-06-18",1.131,1.131,1.131,1.131,11500.0],["1985-06-19",1.131,1.131,1.0962,1.0962,20500.0],["1985-06-20",1.0962,1.0962,1.0962,1.0962,15500.0],["1985-06-21",1.0962,1.0962,1.0614,1.0962,89000.0],["1985-06-24",1.0614,1.0614,1.0614,1.0614,3000.0],["1985-06-25",1.0614,1.0875,1.0614,1.0614,72500.0],["1985-06-26",1.0614,1.0614,1.0353,1.0527,348000.0],["1985-06-27",1.0527,1.0614,1.0266,1.044,9000.0],["1985-06-28",1.044,1.0614,1.044,1.044,73500.0],["1985-07-01",1.044,1.0614,1.044,1.0614,3500.0],["1985-07-02",1.0614,1.0614,1.044,1.044,18500.0],["1985-07-03",1.044,1.0614,1.0266,1.044,36000.0],["1985-07-05",1.0614,1.0614,1.0614,1.0614,10000.0],["1985-07-08",1.0614,1.0614,1.044,1.0614,39000.0],["1985-07-09",1.044,1.044,1.044,1.044,51000.0],["1985-07-10",1.044,1.0614,1.044,1.044,3000.0],["1985-07-11",1.044,1.0614,1.044,1.0614,30000.0],["1985-07-12",1.0614,1.0614,1.044,1.044,52000.0],["1985-07-15",1.044,1.0614,1.044,1.044,39000.0],["1985-07-16",1.044,1.0788,1.044,1.0788,101500.0],["1985-07-17",1.0788,1.0875,1.0614,1.0614,42500.0],["1985-07-18",1.0614,1.0962,1.0614,1.0614,16500.0],["1985-07-19",1.0614,1.0962,1.0614,1.0962,30500.0],["1985-07-22",1.0962,1.0962,1.0614,1.0614,4500.0],["1985-07-23",1.0614,1.0962,1.0614,1.0614,4500.0],["1985-07-24",1.0614,1.0962,1.0614,1.0614,18500.0],["1985-07-25",1.0614,1.0614,1.0614,1.0614,3000.0],["1985-07-26",1.0614,1.0962,1.0614,1.0962,9500.0],["1985-07-29",1.0614,1.0614,1.0614,1.0614,8000.0],["1985-07-30",1.0614,1.0788,1.0614,1.0788,9500.0],["1985-07-31",1.0788,1.0788,1.0614,1.0614,6000.0],["1985-08-01",1.0614,1.0614,1.0614,1.0614,21500.0],["1985-08-02",1.0614,1.1136,1.0614,1.0962,72000.0],["1985-08-05",1.0962,1.131,1.0875,1.131,53000.0],["1985-08-06",1.131,1.131,1.0962,1.131,15000.0],["1985-08-07",1.0962,1.0962,1.0962,1.0962,6500.0],["1985-08-08",1.0962,1.1049,1.0962,1.1049,9500.0],["1985-08-09",1.0962,1.0962,1.0962,1.0962,6000.0],["1985-08-12",1.1136,1.1136,1.1136,1.1136,26000.0],["1985-08-13",1.1136,1.1136,1.0962,1.0962,10500.0],["1985-08-14",1.0788,1.0788,1.0788,1.0788,13500.0],["1985-08-15",1.0788,1.0962,1.0788,1.0962,42000.0],["1985-08-16",1.0962,1.0962,1.0788,1.0962,57500.0],["1985-08-19",1.0962,1.0962,1.0788,1.0788,3000.0],["1985-08-20",1.0788,1.0788,1.0788,1.0788,24000.0],["1985-08-21",1.0788,1.0962,1.0614,1.0962,22500.0],["1985-08-22",1.0962,1.0962,1.0614,1.0788,64500.0],["1985-08-23",1.0614,1.0614,1.0614,1.0614,4000.0],["1985-08-26",1.0788,1.0962,1.0788,1.0962,28000.0],["1985-08-27",1.0788,1.0788,1.0788,1.0788,15000.0],["1985-08-28",1.0788,1.0962,1.0788,1.0788,10500.0],["1985-08-29",1.0788,1.0962,1.0788,1.0788,8500.0],["1985-08-30",1.0788,1.0875,1.0788,1.0875,17500.0],["1985-09-03",1.0962,1.1136,1.0962,1.0962,30000.0],["1985-09-04",1.0962,1.0962,1.0962,1.0962,6000.0],["1985-09-05",1.0962,1.131,1.0962,1.1223,52500.0],["1985-09-06",1.1223,1.131,1.0962,1.1136,38000.0],["1985-09-09",1.1136,1.131,1.1136,1.1136,57500.0],["1985-09-10",1.1136,1.131,1.1136,1.1223,49000.0],["1985-09-11",1.1223,1.131,1.0962,1.0962,91500.0],["1985-09-12",1.0962,1.1049,1.0962,1.0962,7000.0],["1985-09-13",1.0962,1.0962,1.0788,1.0962,44500.0],["1985-09-16",1.0962,1.0962,1.0788,1.0788,74500.0],["1985-09-17",1.0788,1.0788,1.044,1.044,367000.0],["1985-09-18",1.044,1.0614,1.0266,1.0614,45500.0],["1985-09-19",1.0614,1.0614,1.0266,1.0614,32000.0],["1985-09-20",1.044,1.044,1.0266,1.044,2000.0],["1985-09-23",1.044,1.044,1.0266,1.044,18000.0],["1985-09-24",1.044,1.0614,1.044,1.044,17500.0],["1985-09-25",1.044,1.0614,1.044,1.044,2500.0],["1985-09-26",1.044,1.0788,1.044,1.044,56500.0],["1985-09-30",1.0614,1.0788,1.0614,1.0788,11500.0],["1985-10-01",1.0788,1.0788,1.0614,1.0614,97500.0],["1985-10-02",1.0614,1.0788,1.0614,1.0614,61500.0],["1985-10-03",1.0788,1.0788,1.0788,1.0788,500.0],["1985-10-04",1.0788,1.0788,1.0614,1.0614,35500.0],["1985-10-07",1.0614,1.0788,1.0614,1.0614,40000.0],["1985-10-08",1.0614,1.0962,1.0614,1.0788,66500.0],["1985-10-09",1.0788,1.0962,1.0788,1.0788,6000.0],["1985-10-10",1.0788,1.1136,1.0788,1.1136,16500.0],["1985-10-11",1.1136,1.1136,1.0962,1.0962,38500.0],["1985-10-14",1.0962,1.1136,1.0962,1.0962,8500.0],["1985-10-15",1.0962,1.1136,1.0962,1.0962,58500.0],["1985-10-16",1.0962,1.131,1.0962,1.131,18000.0],["1985-10-17",1.1136,1.1136,1.1136,1.1136,15500.0],["1985-10-18",1.1136,1.131,1.1136,1.131,13500.0],["1985-10-21",1.131,1.131,1.1136,1.1136,12000.0],["1985-10-22",1.1136,1.1136,1.1136,1.1136,2500.0],["1985-10-23",1.1136,1.1484,1.1136,1.1223,57500.0],["1985-10-24",1.1136,1.1136,1.1136,1.1136,10500.0],["1985-10-25",1.1136,1.131,1.1136,1.1136,68500.0],["1985-10-28",1.1136,1.1136,1.1136,1.1136,2500.0],["1985-10-29",1.1136,1.131,1.1136,1.131,202000.0],["1985-10-30",1.131,1.131,1.1136,1.131,112500.0],["1985-10-31",1.131,1.131,1.1136,1.1136,8000.0],["1985-11-01",1.1136,1.131,1.1136,1.1136,78000.0],["1985-11-04",1.1136,1.1484,1.1136,1.1136,19500.0],["1985-11-05",1.1136,1.131,1.1136,1.131,110500.0],["1985-11-06",1.131,1.1484,1.1136,1.1484,19500.0],["1985-11-07",1.1484,1.1832,1.1136,1.1484,153000.0],["1985-11-08",1.1484,1.1832,1.131,1.1832,37000.0],["1985-11-11",1.1832,1.2006,1.1658,1.1832,21500.0],["1985-11-12",1.1832,1.218,1.1832,1.2006,110000.0],["1985-11-13",1.2006,1.218,1.2006,1.2006,22000.0],["1985-11-14",1.2006,1.218,1.2006,1.218,64500.0],["1985-11-15",1.218,1.218,1.1919,1.218,406000.0],["1985-11-18",1.2006,1.2006,1.2006,1.2006,500.0],["1985-11-19",1.2006,1.2354,1.1919,1.2354,856000.0],["1985-11-20",1.2354,1.2354,1.2006,1.2006,352000.0],["1985-11-21",1.2006,1.2354,1.2006,1.2354,107500.0],["1985-11-22",1.2354,1.2354,1.2006,1.2006,25500.0],["1985-11-25",1.2006,1.2354,1.2006,1.2006,34000.0],["1985-11-26",1.2006,1.218,1.2006,1.2006,245000.0],["1985-11-27",1.2006,1.218,1.1832,1.1919,277000.0],["1985-11-29",1.1919,1.2006,1.1832,1.2006,14500.0],["1985-12-02",1.2006,1.2006,1.1832,1.2006,215500.0],["1985-12-03",1.2006,1.2006,1.1832,1.2006,695500.0],["1985-12-04",1.2006,1.218,1.1832,1.218,44000.0],["1985-12-05",1.218,1.2354,1.2006,1.2354,47500.0],["1985-12-06",1.2354,1.2354,1.2006,1.218,93000.0],["1985-12-09",1.218,1.218,1.2006,1.2006,79500.0],["1985-12-10",1.2006,1.218,1.2006,1.2006,17500.0],["1985-12-11",1.2006,1.218,1.1832,1.1832,249000.0],["1985-12-12",1.1832,1.218,1.1832,1.1832,67500.0],["1985-12-13",1.2006,1.2354,1.2006,1.2354,129500.0],["1985-12-16",1.2354,1.2528,1.218,1.2354,149000.0],["1985-12-17",1.2354,1.2615,1.2354,1.2528,7000.0],["1985-12-18",1.2354,1.2354,1.2354,1.2354,4000.0],["1985-12-19",1.2354,1.2528,1.2354,1.2528,31000.0],["1985-12-20",1.2528,1.2528,1.2354,1.2528,42500.0],["1985-12-23",1.2528,1.2528,1.2354,1.2354,35000.0],["1985-12-24",1.2354,1.2528,1.2354,1.2354,16000.0],["1985-12-26",1.2528,1.2528,1.2528,1.2528,15000.0],["1985-12-27",1.2528,1.2528,1.2354,1.2354,23000.0],["1985-12-30",1.2354,1.2528,1.2354,1.2528,49500.0],["1985-12-31",1.2528,1.2528,1.2354,1.2354,180000.0],["1986-01-02",1.2354,1.2528,1.2354,1.2528,14000.0],["1986-01-03",1.2528,1.2528,1.2354,1.2528,89500.0],["1986-01-06",1.2528,1.2702,1.2354,1.2702,57500.0],["1986-01-07",1.2702,1.2702,1.2354,1.2354,39500.0],["1986-01-08",1.2354,1.2702,1.2354,1.2354,52500.0],["1986-01-09",1.2354,1.2702,1.2354,1.2702,43500.0],["1986-01-10",1.2702,1.2702,1.2354,1.2354,37500.0],["1986-01-13",1.2354,1.2702,1.2354,1.2354,71500.0],["1986-01-14",1.2702,1.2702,1.2702,1.2702,500.0],["1986-01-15",1.2702,1.2702,1.2528,1.2528,21000.0],["1986-01-16",1.2528,1.2702,1.2354,1.2354,57500.0],["1986-01-17",1.2354,1.2702,1.2354,1.2702,62500.0],["1986-01-20",1.2702,1.2702,1.2354,1.2702,25500.0],["1986-01-21",1.2702,1.2702,1.2354,1.2528,10000.0],["1986-01-22",1.2528,1.2702,1.2354,1.2702,25000.0],["1986-01-23",1.2702,1.2702,1.2354,1.2354,75500.0],["1986-01-24",1.2354,1.2702,1.2354,1.2354,49000.0],["1986-01-27",1.2354,1.2702,1.2354,1.2528,82000.0],["1986-01-28",1.2528,1.2702,1.2528,1.2528,75500.0],["1986-01-29",1.2528,1.2876,1.2528,1.2528,63000.0],["1986-01-30",1.2528,1.2876,1.2528,1.2528,26000.0],["1986-01-31",1.2528,1.2876,1.2528,1.2876,15500.0],["1986-02-03",1.2876,1.2876,1.2528,1.2876,5500.0],["1986-02-04",1.2702,1.2702,1.2528,1.2528,12000.0],["1986-02-05",1.2528,1.2702,1.2528,1.2528,16500.0],["1986-02-06",1.2528,1.2702,1.2528,1.2702,17000.0],["1986-02-07",1.2702,1.2702,1.2528,1.2702,8500.0],["1986-02-10",1.2702,1.2702,1.2528,1.2528,69000.0],["1986-02-11",1.2528,1.2702,1.2528,1.2702,20500.0],["1986-02-12",1.2702,1.2876,1.2528,1.2876,253500.0],["1986-02-13",1.2876,1.3746,1.2615,1.3572,350000.0],["1986-02-14",1.3572,1.3746,1.3572,1.3746,109000.0],["1986-02-18",1.3746,1.3746,1.3572,1.3572,118500.0],["1986-02-19",1.3572,1.392,1.3572,1.3572,108500.0],["1986-02-20",1.3572,1.3746,1.3398,1.3398,112000.0],["1986-02-21",1.3398,1.3746,1.3224,1.3224,72500.0],["1986-02-24",1.3224,1.3572,1.3224,1.3224,26500.0],["1986-02-25",1.3224,1.4094,1.3224,1.392,344000.0],["1986-02-26",1.392,1.4268,1.392,1.392,410000.0],["1986-02-27",1.392,1.4964,1.392,1.4964,432500.0],["1986-02-28",1.4964,1.6008,1.4964,1.566,430000.0],["1986-03-03",1.566,1.5834,1.5486,1.5834,191500.0],["1986-03-04",1.5834,1.5834,1.5138,1.5138,197000.0],["1986-03-05",1.5138,1.5312,1.479,1.5138,203000.0],["1986-03-06",1.5138,1.5138,1.4616,1.5138,650500.0],["1986-03-07",1.5138,1.5225,1.4964,1.5138,394000.0],["1986-03-10",1.5138,1.5486,1.5138,1.5486,556000.0],["1986-03-11",1.5486,1.566,1.5312,1.5312,267500.0],["1986-03-12",1.5486,1.5834,1.5486,1.5834,254000.0],["1986-03-13",1.5834,1.6008,1.566,1.5834,273000.0],["1986-03-14",1.5834,1.653,1.5834,1.653,374500.0],["1986-03-17",1.653,1.653,1.6182,1.6356,375000.0],["1986-03-18",1.6356,1.6356,1.6182,1.6182,208000.0],["1986-03-19",1.6182,1.6182,1.6008,1.6008,17000.0],["1986-03-20",1.6008,1.6182,1.6008,1.6182,18000.0],["1986-03-21",1.6182,1.6182,1.6008,1.6182,92000.0],["1986-03-24",1.6182,1.6182,1.6008,1.6008,103500.0],["1986-03-25",1.6008,1.6182,1.5834,1.6008,814000.0],["1986-03-26",1.6008,1.6356,1.6008,1.6182,192000.0],["1986-03-27",1.6182,1.6182,1.5834,1.5834,159000.0],["1986-03-31",1.5834,1.6008,1.5834,1.5834,42500.0],["1986-04-01",1.5834,1.6008,1.5834,1.6008,40500.0],["1986-04-02",1.6008,1.6008,1.566,1.566,70500.0],["1986-04-03",1.566,1.6008,1.5486,1.5486,87500.0],["1986-04-04",1.5486,1.5834,1.5486,1.566,195500.0],["1986-04-07",1.566,1.5921,1.566,1.5834,85000.0],["1986-04-08",1.5834,1.6008,1.566,1.6008,112000.0],["1986-04-09",1.6008,1.6704,1.6008,1.6356,333500.0],["1986-04-10",1.6356,1.6704,1.6182,1.653,171500.0],["1986-04-11",1.653,1.6878,1.653,1.6878,101000.0],["1986-04-14",1.6878,1.6878,1.653,1.6878,61500.0],["1986-04-15",1.6878,1.6878,1.653,1.6878,14500.0],["1986-04-16",1.6878,1.6878,1.653,1.6878,30000.0],["1986-04-17",1.6878,1.6878,1.653,1.6878,73500.0],["1986-04-18",1.6878,1.7052,1.6704,1.6704,50500.0],["1986-04-21",1.6878,1.7226,1.6878,1.7052,125500.0],["1986-04-22",1.7052,1.74,1.7052,1.7052,113500.0],["1986-04-23",1.7052,1.7226,1.7052,1.7052,22000.0],["1986-04-24",1.7052,1.7574,1.7052,1.7226,80000.0],["1986-04-25",1.74,1.8096,1.74,1.8009,152000.0],["1986-04-28",1.7922,1.7922,1.7748,1.7922,22500.0],["1986-04-29",1.7922,1.7922,1.7574,1.7574,83000.0],["1986-04-30",1.7574,1.7922,1.6704,1.6704,158500.0],["1986-05-01",1.6704,1.6878,1.653,1.6878,63000.0],["1986-05-02",1.6878,1.7052,1.653,1.7052,87000.0],["1986-05-05",1.7052,1.7052,1.6704,1.6878,122500.0],["1986-05-06",1.6878,1.7052,1.6704,1.7052,43000.0],["1986-05-07",1.7052,1.7052,1.6182,1.653,66500.0],["1986-05-08",1.653,1.653,1.6008,1.6356,90000.0],["1986-05-09",1.6356,1.6704,1.6182,1.653,205500.0],["1986-05-12",1.653,1.6878,1.653,1.653,17500.0],["1986-05-13",1.653,1.6878,1.653,1.653,28000.0],["1986-05-14",1.653,1.6878,1.653,1.653,47500.0],["1986-05-15",1.653,1.6878,1.6182,1.6182,575500.0],["1986-05-16",1.6182,1.6356,1.6182,1.6182,647500.0],["1986-05-19",1.6182,1.6356,1.6182,1.6182,67000.0],["1986-05-20",1.6182,1.653,1.6182,1.653,8000.0],["1986-05-21",1.653,1.6704,1.6356,1.6704,86500.0],["1986-05-22",1.6704,1.6704,1.653,1.6704,10000.0],["1986-05-23",1.6704,1.6704,1.653,1.653,13500.0],["1986-05-27",1.653,1.6704,1.653,1.6704,30000.0],["1986-05-28",1.6704,1.6704,1.653,1.6704,31000.0],["1986-05-29",1.6704,1.7226,1.6704,1.7226,215500.0],["1986-05-30",1.7226,1.74,1.7052,1.7226,65500.0],["1986-06-02",1.7226,1.74,1.7052,1.7052,44500.0],["1986-06-03",1.7052,1.74,1.7052,1.7052,56000.0],["1986-06-04",1.7052,1.7226,1.7052,1.7226,51000.0],["1986-06-05",1.7226,1.7226,1.7052,1.7226,36500.0],["1986-06-06",1.7226,1.7226,1.6704,1.6704,65000.0],["1986-06-09",1.6704,1.6878,1.6182,1.6182,744000.0],["1986-06-10",1.6182,1.653,1.6182,1.653,21000.0],["1986-06-11",1.653,1.653,1.6182,1.6182,6500.0],["1986-06-12",1.6182,1.653,1.6182,1.653,62000.0],["1986-06-13",1.653,1.6704,1.6356,1.6704,63000.0],["1986-06-16",1.6704,1.7052,1.653,1.6704,200500.0],["1986-06-17",1.6704,1.7226,1.6704,1.7052,40000.0],["1986-06-18",1.7052,1.74,1.7052,1.7052,56000.0],["1986-06-19",1.7052,1.7748,1.7052,1.74,327500.0],["1986-06-20",1.74,1.7574,1.74,1.74,109500.0],["1986-06-23",1.74,1.7574,1.7226,1.74,188500.0],["1986-06-24",1.74,1.74,1.7226,1.74,24500.0],["1986-06-25",1.74,1.74,1.7052,1.7226,29500.0],["1986-06-26",1.7226,1.7226,1.7052,1.7226,63000.0],["1986-06-27",1.7226,1.7574,1.7226,1.7574,150000.0],["1986-06-30",1.7574,1.7748,1.74,1.7487,192500.0],["1986-07-01",1.7487,1.7748,1.7226,1.7226,156000.0],["1986-07-02",1.7226,1.74,1.7052,1.74,41500.0],["1986-07-03",1.74,1.74,1.7052,1.74,110500.0],["1986-07-07",1.74,1.74,1.6008,1.6182,153000.0],["1986-07-08",1.6182,1.6356,1.566,1.566,119000.0],["1986-07-09",1.566,1.5834,1.5486,1.566,72000.0],["1986-07-10",1.566,1.566,1.5486,1.5486,81500.0],["1986-07-11",1.5486,1.566,1.5486,1.5486,36500.0],["1986-07-14",1.5486,1.566,1.5486,1.5486,43500.0],["1986-07-15",1.5486,1.566,1.5138,1.5312,114500.0],["1986-07-16",1.5312,1.5312,1.5138,1.5312,26000.0],["1986-07-17",1.5312,1.566,1.5312,1.566,64000.0],["1986-07-18",1.566,1.566,1.5486,1.566,13000.0],["1986-07-21",1.566,1.566,1.5312,1.566,47000.0],["1986-07-22",1.566,1.566,1.5312,1.5312,144500.0],["1986-07-23",1.5312,1.566,1.5312,1.5486,67500.0],["1986-07-24",1.5486,1.5486,1.5486,1.5486,500.0],["1986-07-25",1.5486,1.5486,1.5312,1.5312,139000.0],["1986-07-28",1.5312,1.5486,1.5312,1.5312,153500.0],["1986-07-29",1.5442,1.5442,1.5007,1.5442,129600.0],["1986-07-30",1.5442,1.566,1.5225,1.5442,59200.0],["1986-07-31",1.5442,1.5442,1.5225,1.5225,89200.0],["1986-08-01",1.5225,1.5442,1.479,1.479,122000.0],["1986-08-04",1.479,1.479,1.4572,1.479,24800.0],["1986-08-05",1.4572,1.4572,1.4137,1.4355,33200.0],["1986-08-06",1.4355,1.4572,1.4355,1.4572,27200.0],["1986-08-07",1.4572,1.4572,1.4355,1.4355,88000.0],["1986-08-08",1.4355,1.479,1.4355,1.4572,330800.0],["1986-08-11",1.4572,1.4572,1.4355,1.4572,15200.0],["1986-08-12",1.4572,1.4572,1.4355,1.4572,56000.0],["1986-08-13",1.4572,1.4572,1.3702,1.3702,96400.0],["1986-08-14",1.3702,1.5442,1.3485,1.5007,389600.0],["1986-08-15",1.5007,1.5442,1.4355,1.4572,51600.0],["1986-08-18",1.4572,1.479,1.4137,1.4355,62000.0],["1986-08-19",1.4355,1.4572,1.4246,1.4355,135200.0],["1986-08-20",1.4355,1.4572,1.4355,1.4572,20000.0],["1986-08-21",1.4572,1.4572,1.4137,1.4355,105600.0],["1986-08-22",1.4355,1.4572,1.4355,1.4355,32800.0],["1986-08-25",1.4355,1.4572,1.4355,1.4572,27600.0],["1986-08-26",1.4572,1.4572,1.4355,1.4355,25600.0],["1986-08-27",1.4355,1.4572,1.4355,1.4572,89600.0],["1986-08-28",1.4572,1.479,1.4355,1.479,36800.0],["1986-08-29",1.479,1.5007,1.4355,1.479,15600.0],["1986-09-02",1.479,1.5007,1.4572,1.5007,66400.0],["1986-09-03",1.5007,1.5007,1.4572,1.5007,9600.0],["1986-09-04",1.5007,1.5007,1.4572,1.5007,101200.0],["1986-09-05",1.5007,1.5007,1.4572,1.4572,15600.0],["1986-09-08",1.4572,1.479,1.392,1.4355,59600.0],["1986-09-09",1.4137,1.4137,1.392,1.4137,24400.0],["1986-09-10",1.4137,1.4137,1.3702,1.392,46000.0],["1986-09-11",1.392,1.392,1.3702,1.3702,45600.0],["1986-09-12",1.3702,1.392,1.3485,1.392,59200.0],["1986-09-15",1.3811,1.3811,1.3267,1.3485,32400.0],["1986-09-16",1.3485,1.3485,1.218,1.218,218400.0],["1986-09-17",1.218,1.305,1.218,1.305,79200.0],["1986-09-18",1.305,1.305,1.2615,1.305,37600.0],["1986-09-19",1.305,1.3485,1.2832,1.3267,28000.0],["1986-09-22",1.3267,1.3485,1.305,1.3485,15200.0],["1986-09-23",1.3485,1.3485,1.3267,1.3485,74800.0],["1986-09-24",1.3485,1.3485,1.3267,1.3376,34800.0],["1986-09-25",1.3376,1.3485,1.3267,1.3267,20000.0],["1986-09-26",1.3267,1.3485,1.3267,1.3485,8000.0],["1986-09-29",1.3485,1.3485,1.305,1.305,52800.0],["1986-09-30",1.305,1.3702,1.305,1.3376,32800.0],["1986-10-01",1.3485,1.3702,1.3485,1.3485,2800.0],["1986-10-02",1.3485,1.4355,1.3485,1.4355,143200.0],["1986-10-03",1.4572,1.5007,1.4572,1.4572,33200.0],["1986-10-06",1.4572,1.479,1.4355,1.4355,4400.0],["1986-10-07",1.4355,1.4355,1.4355,1.4355,400.0],["1986-10-08",1.4355,1.4355,1.4355,1.4355,7600.0],["1986-10-09",1.4355,1.479,1.4355,1.4355,52400.0],["1986-10-10",1.4355,1.479,1.4355,1.4355,8400.0],["1986-10-13",1.4355,1.479,1.4355,1.479,103200.0],["1986-10-14",1.4572,1.4572,1.4572,1.4572,6400.0],["1986-10-15",1.4572,1.479,1.4572,1.479,138400.0],["1986-10-16",1.4572,1.4572,1.4355,1.4572,4400.0],["1986-10-17",1.4572,1.479,1.4572,1.479,112000.0],["1986-10-20",1.479,1.5225,1.4572,1.5225,39200.0],["1986-10-21",1.5007,1.5007,1.479,1.479,9200.0],["1986-10-22",1.479,1.5007,1.479,1.5007,4400.0],["1986-10-23",1.5007,1.5007,1.479,1.5007,30000.0],["1986-10-24",1.5007,1.5007,1.479,1.5007,52400.0],["1986-10-27",1.4572,1.4572,1.4572,1.4572,6000.0],["1986-10-28",1.4572,1.5007,1.4355,1.4355,17600.0],["1986-10-29",1.4355,1.479,1.392,1.4355,199600.0],["1986-10-30",1.4355,1.4355,1.392,1.392,46400.0],["1986-10-31",1.392,1.4355,1.392,1.4355,25200.0],["1986-11-03",1.392,1.392,1.392,1.392,5200.0],["1986-11-04",1.4355,1.4355,1.4355,1.4355,2000.0],["1986-11-05",1.4355,1.4355,1.4137,1.4355,14400.0],["1986-11-06",1.4355,1.4572,1.4355,1.4355,49600.0],["1986-11-07",1.4355,1.4572,1.4355,1.4355,20400.0],["1986-11-10",1.4355,1.5007,1.4355,1.479,179200.0],["1986-11-11",1.479,1.5225,1.479,1.5225,83600.0],["1986-11-12",1.5225,1.5442,1.5007,1.5442,63600.0],["1986-11-13",1.5442,1.566,1.5225,1.566,46400.0],["1986-11-14",1.566,1.5877,1.5551,1.566,182800.0],["1986-11-17",1.566,1.5877,1.566,1.5768,53600.0],["1986-11-18",1.5768,1.6095,1.566,1.5877,88400.0],["1986-11-19",1.5877,1.5877,1.5442,1.566,172800.0],["1986-11-20",1.566,1.566,1.5442,1.566,12400.0],["1986-11-21",1.566,1.566,1.5442,1.5442,38400.0],["1986-11-24",1.5442,1.566,1.5442,1.5442,77600.0],["1986-11-25",1.5442,1.566,1.5225,1.5442,39600.0],["1986-11-26",1.5442,1.5877,1.5225,1.566,82800.0],["1986-11-28",1.566,1.5877,1.5442,1.5442,6000.0],["1986-12-01",1.5442,1.5877,1.5442,1.566,50400.0],["1986-12-02",1.566,1.5877,1.5442,1.566,105200.0],["1986-12-03",1.566,1.6312,1.566,1.6095,258800.0],["1986-12-04",1.6235,1.6455,1.6125,1.6235,124800.0],["1986-12-05",1.6345,1.6674,1.6345,1.6564,289200.0],["1986-12-08",1.6564,1.6893,1.6455,1.6455,77200.0],["1986-12-09",1.6455,1.6674,1.6455,1.6674,88000.0],["1986-12-10",1.6674,1.6674,1.6455,1.6455,76000.0],["1986-12-11",1.6455,1.6674,1.6455,1.6455,54400.0],["1986-12-12",1.6455,1.6674,1.6455,1.6455,99200.0],["1986-12-15",1.6455,1.6674,1.6455,1.6674,54800.0],["1986-12-16",1.6674,1.6674,1.6455,1.6674,192400.0],["1986-12-17",1.6674,1.6674,1.6455,1.6674,118800.0],["1986-12-18",1.6674,1.6674,1.6455,1.6455,26400.0],["1986-12-19",1.6455,1.6893,1.6455,1.6893,303200.0],["1986-12-22",1.6893,1.6893,1.6674,1.6893,340400.0],["1986-12-23",1.6893,1.6893,1.6674,1.6674,146800.0],["1986-12-24",1.6674,1.6893,1.6564,1.6564,244800.0],["1986-12-26",1.6674,1.6893,1.6674,1.6674,4000.0],["1986-12-29",1.6674,1.6893,1.6455,1.6455,221600.0],["1986-12-30",1.6455,1.6564,1.6345,1.6455,279600.0],["1986-12-31",1.6455,1.6674,1.6455,1.6674,792800.0],["1987-01-02",1.6674,1.6674,1.6455,1.6455,28000.0],["1987-01-05",1.6674,1.7113,1.6674,1.7113,82000.0],["1987-01-06",1.7113,1.7332,1.6893,1.7332,58000.0],["1987-01-07",1.7332,1.7332,1.6893,1.7113,157600.0],["1987-01-08",1.7113,1.7113,1.6893,1.7113,152000.0],["1987-01-09",1.7113,1.7552,1.6893,1.7552,26000.0],["1987-01-12",1.7552,1.799,1.7113,1.7552,50800.0],["1987-01-13",1.7552,1.799,1.7552,1.7771,42000.0],["1987-01-14",1.7771,1.799,1.7552,1.7771,29600.0],["1987-01-15",1.7771,1.799,1.7552,1.7771,53600.0],["1987-01-16",1.7771,1.799,1.7332,1.7552,275200.0],["1987-01-19",1.7552,1.799,1.7552,1.7552,34400.0],["1987-01-20",1.7552,1.799,1.7552,1.7552,28000.0],["1987-01-21",1.7552,1.799,1.7552,1.7771,68000.0],["1987-01-22",1.7771,1.799,1.7552,1.7552,136400.0],["1987-01-23",1.7552,1.799,1.7552,1.7661,31600.0],["1987-01-26",1.7661,1.7661,1.7332,1.7332,82000.0],["1987-01-27",1.7552,1.7771,1.7552,1.7552,25600.0],["1987-01-28",1.7552,1.7771,1.7332,1.7332,22000.0],["1987-01-29",1.7332,1.7771,1.7332,1.7552,109600.0],["1987-01-30",1.7552,1.7771,1.7552,1.7771,44800.0],["1987-02-02",1.7771,1.7771,1.7552,1.7771,38800.0],["1987-02-03",1.7771,1.7771,1.7552,1.7771,62000.0],["1987-02-04",1.7771,1.821,1.7552,1.821,140400.0],["1987-02-05",1.821,1.8648,1.7771,1.8648,152800.0],["1987-02-06",1.8648,1.8648,1.8429,1.8429,34000.0],["1987-02-09",1.8429,1.8648,1.8429,1.8429,66800.0],["1987-02-10",1.8429,1.8648,1.799,1.799,142800.0],["1987-02-11",1.799,1.8429,1.799,1.799,145200.0],["1987-02-12",1.799,1.8429,1.799,1.8429,19200.0],["1987-02-13",1.8429,1.9526,1.799,1.9526,116800.0],["1987-02-17",1.9526,2.0404,1.9307,2.0404,98400.0],["1987-02-18",2.0404,2.0623,1.9965,2.0184,115200.0],["1987-02-19",2.0184,2.0404,2.0184,2.0404,113600.0],["1987-02-20",2.0404,2.0623,2.0075,2.0623,1064800.0],["1987-02-23",2.0623,2.0623,2.0404,2.0404,54400.0],["1987-02-24",2.0404,2.0404,2.0184,2.0404,52400.0],["1987-02-25",2.0404,2.0623,2.0184,2.0623,18800.0],["1987-02-26",2.0623,2.0623,2.0404,2.0404,80000.0],["1987-02-27",2.0404,2.0623,2.0184,2.0404,81600.0],["1987-03-02",2.0404,2.0404,2.0184,2.0404,25200.0],["1987-03-03",2.0404,2.0404,2.0184,2.0184,60800.0],["1987-03-04",2.0326,2.0547,2.0326,2.0326,31200.0],["1987-03-05",2.0326,2.0547,2.0326,2.0326,11200.0],["1987-03-06",2.0326,2.0547,2.0326,2.0326,24800.0],["1987-03-09",2.0326,2.0547,1.9994,1.9994,49200.0],["1987-03-10",1.9994,2.0326,1.9884,1.9884,32000.0],["1987-03-11",1.9663,1.9663,1.9663,1.9663,20000.0],["1987-03-12",1.9663,1.9994,1.9663,1.9994,51200.0],["1987-03-13",1.9994,2.0105,1.9663,1.9994,93600.0],["1987-03-16",1.9884,1.9884,1.9663,1.9663,50000.0],["1987-03-17",1.9663,1.9884,1.9552,1.9663,77200.0],["1987-03-18",1.9663,1.9884,1.9442,1.9884,51600.0],["1987-03-19",1.9884,1.9884,1.9663,1.9663,58400.0],["1987-03-20",1.9663,1.9884,1.9442,1.9884,200800.0],["1987-03-23",1.9552,1.9552,1.9442,1.9552,111200.0],["1987-03-24",1.9552,1.9884,1.9221,1.9221,50000.0],["1987-03-25",1.9221,1.9663,1.9221,1.9221,38400.0],["1987-03-26",1.9221,1.9442,1.9111,1.9221,46000.0],["1987-03-27",1.9221,1.9442,1.9221,1.9331,207600.0],["1987-03-30",1.9331,1.9442,1.9221,1.9442,42000.0],["1987-03-31",1.9442,1.9442,1.9221,1.9442,137600.0],["1987-04-01",1.9442,1.9442,1.9,1.9221,31200.0],["1987-04-02",1.9221,1.9221,1.8779,1.8779,92800.0],["1987-04-03",1.8779,1.9442,1.8779,1.9221,211200.0],["1987-04-06",1.9221,1.9221,1.9,1.9,15200.0],["1987-04-07",1.9,1.9221,1.8779,1.9,103600.0],["1987-04-08",1.9,1.9442,1.9,1.9442,71600.0],["1987-04-09",1.9442,1.9442,1.9,1.9,23200.0],["1987-04-10",1.9,1.9442,1.9,1.9221,44800.0],["1987-04-13",1.9221,1.9331,1.9,1.9,45600.0],["1987-04-14",1.9,1.9221,1.8558,1.8558,140400.0],["1987-04-15",1.8558,1.8779,1.8116,1.8116,37200.0],["1987-04-16",1.8116,1.8558,1.8116,1.8116,18800.0],["1987-04-20",1.8116,1.8337,1.8116,1.8337,11200.0],["1987-04-21",1.8116,1.8116,1.7674,1.7674,86800.0],["1987-04-22",1.7674,1.8116,1.7674,1.7895,91600.0],["1987-04-23",1.7895,1.7895,1.7454,1.7674,112400.0],["1987-04-24",1.7674,1.7895,1.7454,1.7674,51600.0],["1987-04-27",1.7674,1.7674,1.7454,1.7674,37600.0],["1987-04-28",1.7674,1.7895,1.7454,1.7674,199200.0],["1987-04-29",1.7674,1.7895,1.7454,1.7674,61600.0],["1987-04-30",1.7674,1.8337,1.7674,1.7895,111600.0],["1987-05-01",1.7895,1.8337,1.7895,1.8337,56000.0],["1987-05-04",1.8337,1.8337,1.7895,1.8337,24000.0],["1987-05-05",1.8337,1.8337,1.7895,1.8337,21200.0],["1987-05-06",1.8337,1.8558,1.8116,1.8337,61600.0],["1987-05-07",1.8337,1.8779,1.8116,1.8558,17200.0],["1987-05-08",1.8558,1.8779,1.8558,1.8779,9600.0],["1987-05-11",1.8779,1.8779,1.8558,1.8558,104800.0],["1987-05-12",1.8558,1.8779,1.8558,1.8779,221600.0],["1987-05-13",1.8779,1.8779,1.8337,1.8558,66000.0],["1987-05-14",1.8558,1.8558,1.7895,1.8337,42000.0],["1987-05-15",1.8337,1.8337,1.7674,1.8116,43200.0],["1987-05-18",1.8116,1.8116,1.7674,1.7674,41200.0],["1987-05-19",1.7674,1.7895,1.7674,1.7674,12800.0],["1987-05-20",1.7674,1.7895,1.7674,1.7895,10800.0],["1987-05-21",1.7895,1.8116,1.7674,1.7895,28400.0],["1987-05-22",1.7895,1.8116,1.7895,1.8116,105200.0],["1987-05-26",1.8116,1.8116,1.7895,1.8116,42800.0],["1987-05-27",1.8116,1.8116,1.7895,1.7895,215200.0],["1987-05-28",1.7895,1.8558,1.7895,1.8558,2160400.0],["1987-05-29",1.8558,1.8558,1.8227,1.8227,154000.0],["1987-06-01",1.8337,1.8558,1.8337,1.8558,23200.0],["1987-06-02",1.8558,1.8558,1.8337,1.8337,7200.0],["1987-06-03",1.8337,1.8558,1.8337,1.8558,13200.0],["1987-06-04",1.871,1.8932,1.8487,1.8932,246800.0],["1987-06-05",1.8932,1.8932,1.871,1.8932,107200.0],["1987-06-08",1.8932,1.8932,1.871,1.871,92400.0],["1987-06-09",1.871,1.9155,1.871,1.871,56800.0],["1987-06-10",1.871,1.9155,1.871,1.8932,114400.0],["1987-06-11",1.8932,1.9155,1.8932,1.8932,62400.0],["1987-06-12",1.8932,1.9155,1.8932,1.9155,34000.0],["1987-06-15",1.9155,1.9155,1.8932,1.8932,200000.0],["1987-06-16",1.8932,1.9155,1.8932,1.9044,110000.0],["1987-06-17",1.9044,1.9155,1.8932,1.9155,164000.0],["1987-06-18",1.9155,1.9155,1.8932,1.8932,319600.0],["1987-06-19",1.8932,1.9155,1.8932,1.9155,107600.0],["1987-06-22",1.9155,1.9155,1.8932,1.9155,9600.0],["1987-06-23",1.9155,1.9155,1.8487,1.8932,103600.0],["1987-06-24",1.8932,1.8932,1.8487,1.871,88800.0],["1987-06-25",1.871,1.871,1.8487,1.871,90400.0],["1987-06-26",1.871,1.871,1.8264,1.8264,31600.0],["1987-06-29",1.8264,1.8487,1.8041,1.8041,62400.0],["1987-06-30",1.8041,1.8041,1.7596,1.7596,96800.0],["1987-07-01",1.7596,1.8041,1.7596,1.8041,120000.0],["1987-07-02",1.8041,1.8932,1.7819,1.8932,137200.0],["1987-07-06",1.8932,1.8932,1.871,1.8932,89600.0],["1987-07-07",1.8932,1.9155,1.8932,1.9044,253200.0],["1987-07-08",1.9044,1.9155,1.8932,1.9155,54400.0],["1987-07-09",1.9155,1.9823,1.8932,1.9823,591600.0],["1987-07-10",1.9823,2.116,1.9823,2.0937,1101200.0],["1987-07-13",2.0937,2.0937,2.0492,2.0714,168000.0],["1987-07-14",2.0714,2.116,2.0492,2.1048,326400.0],["1987-07-15",2.1048,2.116,2.0269,2.0714,205600.0],["1987-07-16",2.0714,2.0714,2.0269,2.0492,403600.0],["1987-07-17",2.0492,2.0714,2.0492,2.0492,304000.0],["1987-07-20",2.0492,2.0826,2.0492,2.0492,264000.0],["1987-07-21",2.0492,2.116,2.0492,2.116,69200.0],["1987-07-22",2.116,2.1382,2.0714,2.1382,173600.0],["1987-07-23",2.1382,2.2051,2.1382,2.1828,213600.0],["1987-07-24",2.1828,2.2719,2.1828,2.2273,719600.0],["1987-07-27",2.2273,2.2942,2.1828,2.2051,100000.0],["1987-07-28",2.2051,2.2051,2.1828,2.1828,19600.0],["1987-07-29",2.1828,2.2273,2.1605,2.1828,1293200.0],["1987-07-30",2.1828,2.2051,2.1605,2.1605,132800.0],["1987-07-31",2.1605,2.1828,2.1382,2.1828,27200.0],["1987-08-03",2.1605,2.1605,2.0937,2.1382,331200.0],["1987-08-04",2.1382,2.1605,2.116,2.1605,2800.0],["1987-08-05",2.1605,2.1605,2.116,2.1382,96400.0],["1987-08-06",2.1382,2.1382,2.0937,2.0937,172000.0],["1987-08-07",2.0937,2.1382,2.0937,2.116,58000.0],["1987-08-10",2.116,2.1382,2.116,2.1382,215200.0],["1987-08-11",2.1382,2.1605,2.116,2.1382,468800.0],["1987-08-12",2.1382,2.1605,2.116,2.116,66800.0],["1987-08-13",2.116,2.1605,2.116,2.116,50800.0],["1987-08-14",2.1605,2.2942,2.1605,2.283,260400.0],["1987-08-17",2.283,2.3164,2.2719,2.3164,178400.0],["1987-08-18",2.2719,2.2719,2.2273,2.2719,60000.0],["1987-08-19",2.2719,2.2719,2.2051,2.2273,126400.0],["1987-08-20",2.2273,2.2496,2.2273,2.2273,24400.0],["1987-08-21",2.2273,2.2496,2.2051,2.2273,179600.0],["1987-08-24",2.2273,2.2719,2.2273,2.2273,188800.0],["1987-08-25",2.2273,2.2496,2.2273,2.2273,62000.0],["1987-08-26",2.2273,2.2273,2.1605,2.1828,150800.0],["1987-08-27",2.1828,2.1828,2.1382,2.1382,344800.0],["1987-08-28",2.1382,2.1382,2.0714,2.0937,179600.0],["1987-08-31",2.0937,2.116,2.0714,2.116,162000.0],["1987-09-01",2.116,2.116,2.0937,2.0937,68800.0],["1987-09-02",2.0937,2.116,2.0714,2.116,258400.0],["1987-09-03",2.1312,2.1312,2.1088,2.1312,12400.0],["1987-09-04",2.1312,2.1537,2.1088,2.1312,199200.0],["1987-09-08",2.1312,2.1312,1.9742,1.9742,210400.0],["1987-09-09",2.0191,2.0864,2.0191,2.0864,151200.0],["1987-09-10",2.0864,2.1537,2.0639,2.1312,150000.0],["1987-09-11",2.1312,2.1649,2.1088,2.1537,143600.0],["1987-09-14",2.1537,2.1537,2.1088,2.1088,37200.0],["1987-09-15",2.1088,2.1537,2.1088,2.1312,74400.0],["1987-09-16",2.1312,2.1985,2.1088,2.1761,142400.0],["1987-09-17",2.1537,2.1537,2.1088,2.1088,36000.0],["1987-09-18",2.1088,2.1312,1.9518,2.0191,459600.0],["1987-09-21",2.0191,2.0639,2.0191,2.0191,364800.0],["1987-09-22",2.0191,2.0864,2.0191,2.0639,167600.0],["1987-09-23",2.0639,2.0639,2.0078,2.0415,602400.0],["1987-09-24",2.0415,2.0639,1.9966,1.9966,20800.0],["1987-09-25",1.9966,2.0191,1.9742,1.9742,528400.0],["1987-09-28",1.9742,2.0191,1.9742,2.0191,92400.0],["1987-09-29",2.0191,2.0191,1.9742,1.9742,37600.0],["1987-09-30",1.9742,1.9966,1.9742,1.9854,129600.0],["1987-10-01",1.9854,1.9966,1.9742,1.9854,269600.0],["1987-10-02",1.9854,1.9966,1.9742,1.9854,132800.0],["1987-10-05",1.9854,1.9966,1.9742,1.9742,179600.0],["1987-10-06",1.9742,1.9966,1.9518,1.9518,424800.0],["1987-10-07",1.9518,1.9966,1.9518,1.9742,68000.0],["1987-10-08",1.9742,2.0415,1.9518,1.9966,209600.0],["1987-10-09",1.9966,2.0415,1.9742,1.9742,76400.0],["1987-10-12",1.9742,1.9966,1.9518,1.9742,131200.0],["1987-10-13",1.9742,1.9966,1.9742,1.9742,150000.0],["1987-10-14",1.9742,1.9966,1.9518,1.9518,102800.0],["1987-10-15",1.9518,1.9518,1.9069,1.9293,213200.0],["1987-10-16",1.9293,1.9293,1.8845,1.8845,215200.0],["1987-10-19",1.8845,1.8845,1.6377,1.6377,84800.0],["1987-10-20",1.6377,1.6601,1.5928,1.6152,411600.0],["1987-10-21",1.6152,1.6601,1.6152,1.6152,245200.0],["1987-10-22",1.6152,1.6377,1.5479,1.5704,642400.0],["1987-10-23",1.5479,1.5479,1.5031,1.5255,334400.0],["1987-10-26",1.5255,1.5479,1.4582,1.4582,604800.0],["1987-10-27",1.4582,1.5031,1.4582,1.4694,503200.0],["1987-10-28",1.4694,1.5031,1.3909,1.3909,348000.0],["1987-10-29",1.4021,1.4358,1.4021,1.4358,148800.0],["1987-10-30",1.4358,1.4806,1.4358,1.4582,104400.0],["1987-11-02",1.4806,1.5255,1.4806,1.5031,45200.0],["1987-11-03",1.5031,1.5255,1.5031,1.5031,49200.0],["1987-11-04",1.5031,1.5255,1.4806,1.5031,60400.0],["1987-11-05",1.5031,1.5143,1.4806,1.5031,136800.0],["1987-11-06",1.5255,1.5479,1.5255,1.5255,74800.0],["1987-11-09",1.5255,1.5704,1.5031,1.5704,30000.0],["1987-11-10",1.5704,1.5704,1.5479,1.5592,115600.0],["1987-11-11",1.5704,1.6152,1.5704,1.6152,105200.0],["1987-11-12",1.6152,1.705,1.6152,1.6601,195600.0],["1987-11-13",1.6601,1.705,1.6601,1.6825,130400.0],["1987-11-16",1.705,1.7947,1.705,1.7498,249200.0],["1987-11-17",1.7498,1.7947,1.6601,1.6601,126000.0],["1987-11-18",1.6601,1.6601,1.6152,1.6601,189200.0],["1987-11-19",1.6601,1.6601,1.6152,1.6152,111600.0],["1987-11-20",1.6152,1.6601,1.6152,1.6152,17600.0],["1987-11-23",1.5928,1.5928,1.5479,1.5479,40000.0],["1987-11-24",1.5479,1.6152,1.5479,1.604,107600.0],["1987-11-25",1.604,1.705,1.5928,1.705,90400.0],["1987-11-27",1.705,1.705,1.6825,1.705,14800.0],["1987-11-30",1.705,1.705,1.6377,1.6377,59200.0],["1987-12-01",1.6377,1.705,1.6377,1.6601,22400.0],["1987-12-02",1.6601,1.705,1.6601,1.705,32800.0],["1987-12-03",1.705,1.7499,1.705,1.705,42400.0],["1987-12-04",1.7204,1.7204,1.6525,1.6525,108000.0],["1987-12-07",1.6525,1.6525,1.6072,1.6072,36800.0],["1987-12-08",1.6072,1.6525,1.6072,1.6072,31600.0],["1987-12-09",1.6072,1.6751,1.6072,1.6751,39200.0],["1987-12-10",1.6751,1.6751,1.6298,1.6298,18400.0],["1987-12-11",1.6298,1.6751,1.6298,1.6298,20400.0],["1987-12-14",1.6298,1.6525,1.6185,1.6298,93200.0],["1987-12-15",1.6298,1.6977,1.6298,1.6977,44000.0],["1987-12-16",1.6977,1.6977,1.6525,1.6751,61200.0],["1987-12-17",1.6977,1.7656,1.6977,1.6977,82400.0],["1987-12-18",1.6977,1.743,1.6977,1.743,17600.0],["1987-12-21",1.7091,1.7091,1.6751,1.6751,52800.0],["1987-12-22",1.6751,1.743,1.6751,1.743,70800.0],["1987-12-23",1.743,1.743,1.7204,1.743,14000.0],["1987-12-24",1.743,1.743,1.7204,1.7204,9200.0],["1987-12-28",1.5846,1.5846,1.5393,1.5393,55200.0],["1987-12-29",1.5393,1.5619,1.5393,1.5393,10400.0],["1987-12-30",1.5393,1.6072,1.5393,1.6072,68000.0],["1987-12-31",1.6072,1.6072,1.5846,1.5846,117600.0],["1988-01-04",1.5846,1.6298,1.5846,1.5846,56800.0],["1988-01-05",1.6072,1.6525,1.6072,1.6525,52000.0],["1988-01-06",1.6525,1.6977,1.6298,1.6977,32000.0],["1988-01-07",1.6751,1.6751,1.5846,1.6072,87600.0],["1988-01-08",1.6072,1.6298,1.5846,1.5846,14000.0],["1988-01-11",1.5846,1.5846,1.5166,1.5619,68000.0],["1988-01-12",1.5619,1.5846,1.5393,1.5846,98400.0],["1988-01-13",1.5619,1.5619,1.5393,1.5619,16000.0],["1988-01-14",1.5619,1.5846,1.5393,1.5846,38400.0],["1988-01-15",1.5846,1.5846,1.5393,1.5619,108800.0],["1988-01-18",1.5619,1.5619,1.5619,1.5619,0.0],["1988-01-19",1.5619,1.5846,1.5393,1.5846,70400.0],["1988-01-20",1.5846,1.5846,1.5619,1.5619,43200.0],["1988-01-21",1.5732,1.5846,1.5732,1.5846,2800.0],["1988-01-22",1.5619,1.5619,1.5619,1.5619,4000.0],["1988-01-25",1.5619,1.5846,1.5619,1.5619,7200.0],["1988-01-26",1.5619,1.5846,1.5619,1.5619,82000.0],["1988-01-27",1.5619,1.6072,1.5619,1.6072,42800.0],["1988-01-28",1.6072,1.6298,1.6072,1.6072,34800.0],["1988-01-29",1.6072,1.6298,1.5846,1.5846,26800.0],["1988-02-01",1.5846,1.6298,1.5846,1.6072,60400.0],["1988-02-02",1.6072,1.6072,1.5846,1.5846,44400.0],["1988-02-03",1.5846,1.6525,1.5846,1.6525,99200.0],["1988-02-04",1.6525,1.6525,1.5619,1.5619,70000.0],["1988-02-05",1.5619,1.6298,1.5619,1.6072,135200.0],["1988-02-08",1.6072,1.6298,1.5846,1.6072,37200.0],["1988-02-09",1.6072,1.6072,1.5619,1.5619,64800.0],["1988-02-10",1.5619,1.6072,1.5619,1.5619,42800.0],["1988-02-11",1.5846,1.6072,1.5846,1.6072,70000.0],["1988-02-12",1.6072,1.6298,1.5846,1.5959,93600.0],["1988-02-16",1.5959,1.6072,1.494,1.494,283600.0],["1988-02-17",1.494,1.494,1.4035,1.4035,1069600.0],["1988-02-18",1.4035,1.4261,1.3808,1.3808,332800.0],["1988-02-19",1.3808,1.4035,1.3808,1.3808,212400.0],["1988-02-22",1.3808,1.4261,1.3808,1.4035,809200.0],["1988-02-23",1.4035,1.4714,1.4035,1.4261,519200.0],["1988-02-24",1.4261,1.4714,1.4261,1.4487,327200.0],["1988-02-25",1.4487,1.494,1.4487,1.494,102400.0],["1988-02-26",1.494,1.494,1.4487,1.4714,29200.0],["1988-02-29",1.4714,1.494,1.4487,1.4487,82800.0],["1988-03-01",1.4487,1.4714,1.4261,1.4374,138000.0],["1988-03-02",1.4374,1.4487,1.4261,1.4487,25600.0],["1988-03-03",1.4487,1.4601,1.4261,1.4374,157200.0],["1988-03-04",1.453,1.4873,1.4415,1.4873,69600.0],["1988-03-07",1.4873,1.4873,1.4415,1.4873,37600.0],["1988-03-08",1.4873,1.5331,1.4644,1.4987,396000.0],["1988-03-09",1.4987,1.5331,1.4873,1.5102,115200.0],["1988-03-10",1.5102,1.5331,1.4873,1.5331,9200.0],["1988-03-11",1.4873,1.4873,1.4415,1.4415,118800.0],["1988-03-14",1.4644,1.4873,1.4644,1.4873,151200.0],["1988-03-15",1.4873,1.5102,1.4644,1.4644,97600.0],["1988-03-16",1.4644,1.5102,1.4415,1.4415,120800.0],["1988-03-17",1.4415,1.4873,1.4415,1.4415,36400.0],["1988-03-18",1.4415,1.4873,1.4415,1.4415,48000.0],["1988-03-21",1.4415,1.4759,1.4415,1.4644,270000.0],["1988-03-22",1.4644,1.4873,1.4415,1.4873,18400.0],["1988-03-23",1.4873,1.4873,1.4301,1.4415,45200.0],["1988-03-24",1.4415,1.4873,1.3958,1.3958,40400.0],["1988-03-25",1.3958,1.4415,1.3958,1.4187,30400.0],["1988-03-28",1.4187,1.4415,1.3958,1.4415,11600.0],["1988-03-29",1.4415,1.4415,1.3958,1.3958,7200.0],["1988-03-30",1.3958,1.4415,1.3958,1.4415,17600.0],["1988-03-31",1.4415,1.4644,1.3958,1.4644,88000.0],["1988-04-04",1.4644,1.5102,1.4415,1.4644,130800.0],["1988-04-05",1.4644,1.5331,1.4644,1.4873,174000.0],["1988-04-06",1.4873,1.5102,1.4873,1.5102,427600.0],["1988-04-07",1.5102,1.5331,1.4873,1.4987,19200.0],["1988-04-08",1.4987,1.5331,1.4873,1.5331,48800.0],["1988-04-11",1.5331,1.5559,1.5102,1.5559,18000.0],["1988-04-12",1.5559,1.5559,1.5102,1.5102,14400.0],["1988-04-13",1.5331,1.5788,1.5331,1.5331,26000.0],["1988-04-14",1.5331,1.5331,1.4644,1.4873,270800.0],["1988-04-15",1.4873,1.5102,1.4644,1.4644,36800.0],["1988-04-18",1.4644,1.5102,1.4644,1.4644,20000.0],["1988-04-19",1.4644,1.5102,1.4644,1.4644,26800.0],["1988-04-20",1.4873,1.5102,1.4873,1.4873,30000.0],["1988-04-21",1.4873,1.5102,1.4873,1.4873,31600.0],["1988-04-22",1.4873,1.5102,1.4873,1.4987,42800.0],["1988-04-25",1.5102,1.5331,1.5102,1.5331,306000.0],["1988-04-26",1.5102,1.5102,1.5102,1.5102,10400.0],["1988-04-27",1.5102,1.5331,1.5102,1.5102,109200.0],["1988-04-28",1.5102,1.5559,1.5102,1.5445,46000.0],["1988-04-29",1.5331,1.5331,1.5102,1.5331,29600.0],["1988-05-02",1.5331,1.5559,1.5102,1.5331,3600.0],["1988-05-03",1.5331,1.5559,1.5102,1.5102,14800.0],["1988-05-04",1.5102,1.5331,1.5102,1.5102,10000.0],["1988-05-05",1.5102,1.5445,1.5102,1.5102,78000.0],["1988-05-06",1.5102,1.5331,1.5102,1.5102,95600.0],["1988-05-09",1.5102,1.5331,1.5102,1.5102,118000.0],["1988-05-10",1.5102,1.5331,1.5102,1.5102,116000.0],["1988-05-11",1.5102,1.5331,1.5102,1.5216,392000.0],["1988-05-12",1.5216,1.5445,1.5102,1.5216,218800.0],["1988-05-13",1.5216,1.5788,1.5102,1.5102,32400.0],["1988-05-16",1.5102,1.5559,1.5102,1.5559,4400.0],["1988-05-17",1.5559,1.5788,1.5331,1.5559,110000.0],["1988-05-18",1.5559,1.5559,1.5331,1.5331,17600.0],["1988-05-19",1.5331,1.5331,1.4644,1.4873,67600.0],["1988-05-20",1.4873,1.5102,1.4644,1.4873,152000.0],["1988-05-23",1.4873,1.4873,1.4873,1.4873,24400.0],["1988-05-24",1.4873,1.4987,1.4873,1.4873,83200.0],["1988-05-25",1.4873,1.5102,1.4873,1.4873,40000.0],["1988-05-26",1.4873,1.5102,1.4873,1.4873,10400.0],["1988-05-27",1.4873,1.5331,1.4873,1.5331,127200.0],["1988-05-31",1.5331,1.5331,1.4873,1.5331,144000.0],["1988-06-01",1.5331,1.5331,1.5102,1.5102,6400.0],["1988-06-02",1.5102,1.5331,1.5102,1.5102,16400.0],["1988-06-03",1.5102,1.5559,1.5102,1.5331,32000.0],["1988-06-06",1.5488,1.5488,1.5488,1.5488,57200.0],["1988-06-07",1.5488,1.5719,1.5257,1.5257,89200.0],["1988-06-08",1.5257,1.5488,1.5257,1.5488,224800.0],["1988-06-09",1.5488,1.5488,1.5257,1.5257,104800.0],["1988-06-10",1.5257,1.5488,1.5257,1.5257,7200.0],["1988-06-13",1.5257,1.5488,1.5257,1.5488,16000.0],["1988-06-14",1.5603,1.5603,1.5603,1.5603,6000.0],["1988-06-15",1.5488,1.5488,1.5257,1.5488,258800.0],["1988-06-16",1.5488,1.5719,1.5488,1.5488,11200.0],["1988-06-17",1.5488,1.5603,1.5488,1.5488,54000.0],["1988-06-20",1.5488,1.5719,1.5488,1.5488,125200.0],["1988-06-21",1.5488,1.5719,1.5488,1.5488,98800.0],["1988-06-22",1.5488,1.5719,1.5488,1.5719,42800.0],["1988-06-23",1.5719,1.5719,1.5488,1.5488,19200.0],["1988-06-24",1.5488,1.5719,1.5488,1.5719,32400.0],["1988-06-27",1.5719,1.5719,1.5488,1.5719,36400.0],["1988-06-28",1.5488,1.5488,1.5488,1.5488,7200.0],["1988-06-29",1.5488,1.595,1.5488,1.5719,22800.0],["1988-06-30",1.5719,1.6181,1.5719,1.6181,66800.0],["1988-07-01",1.6181,1.6181,1.5719,1.595,71600.0],["1988-07-05",1.595,1.6181,1.595,1.6181,14400.0],["1988-07-06",1.6181,1.6181,1.595,1.595,26800.0],["1988-07-07",1.595,1.6181,1.595,1.6181,74000.0],["1988-07-08",1.6181,1.6412,1.595,1.6412,3200.0],["1988-07-11",1.6066,1.6066,1.595,1.595,14400.0],["1988-07-12",1.595,1.595,1.595,1.595,17200.0],["1988-07-13",1.6181,1.6412,1.6181,1.6412,126800.0],["1988-07-14",1.6412,1.6412,1.6412,1.6412,0.0],["1988-07-15",1.6412,1.6644,1.6181,1.6644,109600.0],["1988-07-18",1.6412,1.6412,1.6181,1.6181,16000.0],["1988-07-19",1.6181,1.6412,1.6181,1.6181,11200.0],["1988-07-20",1.6181,1.6412,1.6181,1.6412,36000.0],["1988-07-21",1.6412,1.6412,1.6181,1.6181,108800.0],["1988-07-22",1.6181,1.6297,1.6181,1.6181,20400.0],["1988-07-25",1.6181,1.6181,1.6181,1.6181,12000.0],["1988-07-26",1.6181,1.6528,1.6181,1.6412,30800.0],["1988-07-27",1.6412,1.6644,1.6412,1.6412,2800.0],["1988-07-28",1.6412,1.6528,1.6412,1.6412,96400.0],["1988-07-29",1.6412,1.6644,1.6412,1.6644,14400.0],["1988-08-01",1.6644,1.6644,1.6412,1.6528,178400.0],["1988-08-02",1.6528,1.6644,1.6412,1.6644,12800.0],["1988-08-03",1.6644,1.6875,1.6412,1.6644,36000.0],["1988-08-04",1.6644,1.7106,1.6644,1.6875,172800.0],["1988-08-05",1.6875,1.7106,1.6875,1.7106,6400.0],["1988-08-08",1.699,1.699,1.6875,1.6875,44800.0],["1988-08-09",1.6875,1.699,1.6875,1.699,100000.0],["1988-08-10",1.6875,1.6875,1.6875,1.6875,14800.0],["1988-08-11",1.6875,1.7106,1.6875,1.7106,76000.0],["1988-08-12",1.7106,1.7106,1.6875,1.7106,26400.0],["1988-08-15",1.699,1.699,1.6875,1.6875,31600.0],["1988-08-16",1.6875,1.7106,1.6875,1.6875,107200.0],["1988-08-17",1.6875,1.699,1.6875,1.699,48800.0],["1988-08-18",1.699,1.7106,1.6875,1.7106,1200.0],["1988-08-19",1.7106,1.7106,1.6875,1.6875,17600.0],["1988-08-22",1.6875,1.699,1.6875,1.699,151200.0],["1988-08-23",1.699,1.7106,1.6875,1.7106,54400.0],["1988-08-24",1.7106,1.7106,1.6875,1.6875,43200.0],["1988-08-25",1.6875,1.7222,1.6875,1.6875,29600.0],["1988-08-26",1.6875,1.7106,1.6875,1.6875,148000.0],["1988-08-29",1.6875,1.7106,1.6875,1.6875,11200.0],["1988-08-30",1.6875,1.7222,1.6875,1.7222,43200.0],["1988-08-31",1.6875,1.6875,1.6875,1.6875,15600.0],["1988-09-01",1.6875,1.699,1.6297,1.6528,278800.0],["1988-09-02",1.6687,1.6803,1.657,1.6803,92000.0],["1988-09-06",1.6803,1.6803,1.657,1.6803,14400.0],["1988-09-07",1.6803,1.7037,1.657,1.7037,34800.0],["1988-09-08",1.6803,1.6803,1.657,1.6803,166800.0],["1988-09-09",1.6803,1.727,1.657,1.7037,90400.0],["1988-09-12",1.7504,1.7737,1.7504,1.762,86400.0],["1988-09-13",1.762,1.7737,1.727,1.727,158400.0],["1988-09-14",1.727,1.7504,1.6803,1.6803,76000.0],["1988-09-15",1.6803,1.727,1.6803,1.6803,22000.0],["1988-09-16",1.6803,1.7037,1.6803,1.7037,11600.0],["1988-09-19",1.6803,1.6803,1.657,1.657,19200.0],["1988-09-20",1.657,1.6803,1.657,1.6803,7200.0],["1988-09-21",1.6687,1.6687,1.657,1.6687,24000.0],["1988-09-22",1.657,1.657,1.657,1.657,4800.0],["1988-09-23",1.657,1.7037,1.657,1.7037,20400.0],["1988-09-26",1.7037,1.7037,1.7037,1.7037,0.0],["1988-09-27",1.692,1.692,1.6803,1.692,24000.0],["1988-09-28",1.692,1.7037,1.657,1.657,7600.0],["1988-09-29",1.6803,1.7037,1.6803,1.6803,140000.0],["1988-09-30",1.727,1.7504,1.727,1.7504,24800.0],["1988-10-03",1.7504,1.7504,1.727,1.727,19200.0],["1988-10-04",1.727,1.7504,1.7037,1.7037,26400.0],["1988-10-05",1.7037,1.7504,1.7037,1.7504,2400.0],["1988-10-06",1.7504,1.7504,1.7037,1.7504,5200.0],["1988-10-07",1.7504,1.7504,1.7037,1.7504,22800.0],["1988-10-10",1.7504,1.7504,1.727,1.7504,6400.0],["1988-10-11",1.727,1.727,1.727,1.727,6000.0],["1988-10-12",1.727,1.7504,1.6803,1.727,48400.0],["1988-10-13",1.727,1.727,1.6803,1.727,27600.0],["1988-10-14",1.7037,1.7037,1.6803,1.6803,34800.0],["1988-10-17",1.7037,1.727,1.7037,1.7037,22800.0],["1988-10-18",1.7037,1.727,1.7037,1.727,70000.0],["1988-10-19",1.7037,1.7037,1.7037,1.7037,5200.0],["1988-10-20",1.727,1.727,1.727,1.727,16800.0],["1988-10-21",1.727,1.7504,1.727,1.7504,17600.0],["1988-10-24",1.7504,1.7504,1.727,1.727,2000.0],["1988-10-25",1.727,1.7737,1.727,1.7737,22400.0],["1988-10-26",1.7737,1.7737,1.7504,1.7504,1200.0],["1988-10-27",1.7504,1.7504,1.7504,1.7504,1600.0],["1988-10-28",1.7504,1.8204,1.7504,1.7737,120400.0],["1988-10-31",1.7737,1.8087,1.7737,1.7737,233600.0],["1988-11-01",1.8204,1.8204,1.8204,1.8204,2800.0],["1988-11-02",1.8204,1.8204,1.7737,1.7737,11200.0],["1988-11-03",1.7737,1.8204,1.7737,1.7737,44000.0],["1988-11-04",1.797,1.8204,1.797,1.8204,6000.0],["1988-11-07",1.8204,1.8204,1.797,1.8204,188400.0],["1988-11-08",1.8204,1.8204,1.797,1.797,2800.0],["1988-11-09",1.797,1.797,1.797,1.797,0.0],["1988-11-10",1.797,1.8204,1.797,1.8087,391200.0],["1988-11-11",1.8087,1.8437,1.797,1.8087,54800.0],["1988-11-14",1.8087,1.8204,1.7037,1.7037,289200.0],["1988-11-15",1.7037,1.727,1.7037,1.7037,20800.0],["1988-11-16",1.7037,1.7154,1.7037,1.7037,151600.0],["1988-11-17",1.7037,1.7154,1.7037,1.7154,154400.0],["1988-11-18",1.7154,1.727,1.7037,1.7037,15200.0],["1988-11-21",1.7037,1.7037,1.7037,1.7037,8400.0],["1988-11-22",1.7037,1.727,1.7037,1.7037,7200.0],["1988-11-23",1.7037,1.727,1.7037,1.7037,100400.0],["1988-11-25",1.7037,1.727,1.7037,1.7037,87600.0],["1988-11-28",1.7037,1.727,1.7037,1.7037,2800.0],["1988-11-29",1.7037,1.727,1.7037,1.727,218800.0],["1988-11-30",1.727,1.727,1.7037,1.727,47600.0],["1988-12-01",1.727,1.727,1.7037,1.7037,3600.0],["1988-12-02",1.727,1.7504,1.727,1.727,25600.0],["1988-12-05",1.744,1.744,1.744,1.744,10000.0],["1988-12-06",1.744,1.7676,1.744,1.744,28000.0],["1988-12-07",1.7558,1.7911,1.7558,1.7793,61600.0],["1988-12-08",1.7793,1.7911,1.7558,1.7558,4400.0],["1988-12-09",1.7558,1.7793,1.7558,1.7558,15200.0],["1988-12-12",1.7558,1.7676,1.7558,1.7676,14000.0],["1988-12-13",1.7676,1.7911,1.7558,1.7676,85600.0],["1988-12-14",1.7676,1.7911,1.744,1.7676,202000.0],["1988-12-15",1.7676,1.7911,1.7676,1.7676,21200.0],["1988-12-16",1.7676,1.7911,1.7676,1.7676,20400.0],["1988-12-19",1.7676,1.7911,1.7676,1.7676,42800.0],["1988-12-20",1.7676,1.7911,1.7676,1.7911,16000.0],["1988-12-21",1.7911,1.7911,1.7676,1.7911,16400.0],["1988-12-22",1.7911,1.7911,1.7676,1.7676,11600.0],["1988-12-23",1.7676,1.7911,1.7676,1.7676,12000.0],["1988-12-27",1.7676,1.7911,1.7676,1.7676,102000.0],["1988-12-28",1.7676,1.7911,1.7676,1.7911,63200.0],["1988-12-29",1.7911,1.7911,1.7676,1.7676,10400.0],["1988-12-30",1.7676,1.7911,1.7676,1.7676,34800.0],["1989-01-03",1.7676,1.7911,1.7676,1.7676,158400.0],["1989-01-04",1.7676,1.7911,1.7676,1.7676,22000.0],["1989-01-05",1.7676,1.7793,1.7676,1.7676,66000.0],["1989-01-06",1.7676,1.7793,1.7676,1.7676,264800.0],["1989-01-09",1.7676,1.7676,1.7676,1.7676,12800.0],["1989-01-10",1.7676,1.7793,1.7676,1.7676,71600.0],["1989-01-11",1.7676,1.7793,1.744,1.744,162800.0],["1989-01-12",1.744,1.7676,1.7204,1.7204,93600.0],["1989-01-13",1.7204,1.7676,1.7204,1.7204,13600.0],["1989-01-16",1.7204,1.744,1.6497,1.6615,94800.0],["1989-01-17",1.6615,1.6733,1.6262,1.6497,470000.0],["1989-01-18",1.6497,1.6733,1.5554,1.6262,544000.0],["1989-01-19",1.6262,1.6497,1.6026,1.6497,107200.0],["1989-01-20",1.6497,1.6733,1.6262,1.6733,74800.0],["1989-01-23",1.6733,1.6969,1.6379,1.6733,65200.0],["1989-01-24",1.6733,1.7204,1.6733,1.7204,218000.0],["1989-01-25",1.7204,1.744,1.6969,1.744,439600.0],["1989-01-26",1.744,1.7911,1.7204,1.7911,290800.0],["1989-01-27",1.7911,1.8147,1.7676,1.8147,250000.0],["1989-01-30",1.8147,1.8147,1.7676,1.7911,221600.0],["1989-01-31",1.7911,1.7911,1.7204,1.7676,50000.0],["1989-02-01",1.7676,1.7676,1.744,1.7676,50400.0],["1989-02-02",1.7676,1.7676,1.744,1.7676,55600.0],["1989-02-03",1.7676,1.7676,1.744,1.7676,46000.0],["1989-02-06",1.7676,1.7911,1.7558,1.7911,133200.0],["1989-02-07",1.7911,1.7911,1.7676,1.7911,14800.0],["1989-02-08",1.7911,1.7911,1.7676,1.7911,179200.0],["1989-02-09",1.7911,1.7911,1.7676,1.7793,203600.0],["1989-02-10",1.7793,1.7911,1.7676,1.7676,72000.0],["1989-02-13",1.7676,1.7911,1.7676,1.7676,19600.0],["1989-02-14",1.7676,1.7911,1.7676,1.7793,104000.0],["1989-02-15",1.7793,1.7911,1.7676,1.7911,46800.0],["1989-02-16",1.7911,1.7911,1.7676,1.7676,179600.0],["1989-02-17",1.7676,1.7911,1.7676,1.7676,131600.0],["1989-02-21",1.7676,1.7911,1.7676,1.7911,105600.0],["1989-02-22",1.7911,1.7911,1.7204,1.7676,46800.0],["1989-02-23",1.7676,1.7676,1.744,1.7676,8000.0],["1989-02-24",1.7676,1.7676,1.7204,1.7676,25200.0],["1989-02-27",1.7676,1.7676,1.744,1.7676,26800.0],["1989-02-28",1.7676,1.7676,1.744,1.7676,16800.0],["1989-03-01",1.7676,1.7911,1.7204,1.7911,30000.0],["1989-03-02",1.7911,1.7911,1.744,1.7676,324800.0],["1989-03-03",1.7676,1.7911,1.7676,1.7911,758000.0],["1989-03-06",1.8083,1.8083,1.7607,1.7845,440800.0],["1989-03-07",1.7845,1.8083,1.7607,1.8083,48800.0],["1989-03-08",1.8083,1.8083,1.7607,1.7964,986400.0],["1989-03-09",1.7964,1.8083,1.7845,1.8083,88800.0],["1989-03-10",1.8083,1.832,1.7845,1.832,22800.0],["1989-03-13",1.832,1.832,1.7845,1.832,38000.0],["1989-03-14",1.832,1.832,1.8083,1.832,86800.0],["1989-03-15",1.832,1.832,1.8083,1.832,71200.0],["1989-03-16",1.832,1.832,1.8083,1.832,60800.0],["1989-03-17",1.832,1.832,1.7845,1.7845,54800.0],["1989-03-20",1.7845,1.8083,1.7845,1.8083,74800.0],["1989-03-21",1.8083,1.832,1.8083,1.832,12000.0],["1989-03-22",1.832,1.832,1.8083,1.832,45600.0],["1989-03-23",1.832,1.832,1.8083,1.832,10800.0],["1989-03-27",1.832,1.832,1.8083,1.8202,66000.0],["1989-03-28",1.8202,1.832,1.8202,1.8202,13600.0],["1989-03-29",1.8202,1.832,1.8083,1.8083,33200.0],["1989-03-30",1.8083,1.832,1.8083,1.832,48400.0],["1989-03-31",1.832,1.8558,1.8083,1.8202,293600.0],["1989-04-03",1.8202,1.8558,1.8083,1.8083,22400.0],["1989-04-04",1.832,1.8796,1.832,1.8558,152000.0],["1989-04-05",1.8558,1.9034,1.832,1.9034,70400.0],["1989-04-06",1.9034,1.9034,1.8558,1.9034,6400.0],["1989-04-07",1.9034,1.9034,1.8558,1.8796,74000.0],["1989-04-10",1.8796,1.9034,1.8796,1.9034,11200.0],["1989-04-11",1.9034,1.9034,1.8796,1.9034,33200.0],["1989-04-12",1.9034,1.9272,1.8796,1.9272,59200.0],["1989-04-13",1.9272,1.9272,1.8558,1.9034,236000.0],["1989-04-14",1.9034,1.9034,1.8796,1.9034,28400.0],["1989-04-17",1.9034,1.9034,1.8796,1.8796,5200.0],["1989-04-18",1.8796,1.9034,1.8796,1.9034,28800.0],["1989-04-19",1.9034,1.9272,1.8796,1.8796,134000.0],["1989-04-20",1.8915,1.9272,1.8915,1.9153,66400.0],["1989-04-21",1.9153,1.9153,1.8915,1.9153,218800.0],["1989-04-24",1.9153,1.9153,1.8915,1.9034,125200.0],["1989-04-25",1.9034,1.9034,1.8915,1.9034,47200.0],["1989-04-26",1.9034,1.9034,1.8796,1.9034,226400.0],["1989-04-27",1.9034,1.9034,1.8796,1.8915,21200.0],["1989-04-28",1.8915,1.9034,1.8796,1.8796,232800.0],["1989-05-01",1.8796,1.9034,1.8796,1.9034,142000.0],["1989-05-02",1.9034,1.9034,1.8796,1.9034,52800.0],["1989-05-03",1.9034,1.9034,1.8796,1.9034,48000.0],["1989-05-04",1.9034,1.9034,1.8796,1.9034,144800.0],["1989-05-05",1.9034,1.9153,1.8796,1.9034,126400.0],["1989-05-08",1.9034,1.9153,1.8796,1.9153,28800.0],["1989-05-09",1.9153,1.9153,1.8915,1.9153,33200.0],["1989-05-10",1.9153,1.9153,1.8796,1.8796,30800.0],["1989-05-11",1.8796,1.9153,1.8796,1.9034,71600.0],["1989-05-12",1.9034,1.9153,1.8915,1.8915,295600.0],["1989-05-15",1.9153,1.9153,1.9153,1.9153,8800.0],["1989-05-16",1.9153,1.9272,1.8915,1.9272,89600.0],["1989-05-17",1.9272,1.9272,1.8915,1.8915,30000.0],["1989-05-18",1.8915,1.9272,1.8915,1.8915,13600.0],["1989-05-19",1.8915,1.9272,1.8915,1.9272,6000.0],["1989-05-22",1.9272,1.9272,1.9153,1.9153,94400.0],["1989-05-23",1.9153,1.9391,1.9153,1.9153,42000.0],["1989-05-24",1.9153,1.9272,1.9034,1.9034,30000.0],["1989-05-25",1.9034,1.9391,1.9034,1.9391,80000.0],["1989-05-26",1.9391,1.9391,1.9153,1.9391,61600.0],["1989-05-30",1.9391,1.9391,1.9272,1.9391,56400.0],["1989-05-31",1.9391,1.951,1.9272,1.9391,133200.0],["1989-06-01",1.951,1.951,1.951,1.951,8000.0],["1989-06-02",1.951,1.951,1.9272,1.9272,8800.0],["1989-06-05",1.9445,1.9685,1.9205,1.9685,9200.0],["1989-06-06",1.9685,2.0165,1.9445,2.0165,141600.0],["1989-06-07",2.0405,2.1125,2.0405,2.0885,146400.0],["1989-06-08",2.0885,2.0885,1.9685,1.9685,112400.0],["1989-06-09",1.9685,2.0165,1.9565,1.9565,18000.0],["1989-06-12",1.9565,2.0165,1.9565,2.0045,58400.0],["1989-06-13",1.9925,1.9925,1.9445,1.9685,193600.0],["1989-06-14",1.9685,1.9685,1.9445,1.9685,286000.0],["1989-06-15",1.9685,1.9925,1.9445,1.9925,447200.0],["1989-06-16",1.9925,2.0045,1.9565,1.9925,24800.0],["1989-06-19",1.9925,2.0165,1.9805,1.9805,4000.0],["1989-06-20",1.9805,2.0045,1.9685,2.0045,45200.0],["1989-06-21",2.0045,2.0165,1.9925,1.9925,97600.0],["1989-06-22",1.9925,2.0165,1.9925,2.0165,4800.0],["1989-06-23",2.0165,2.0285,2.0165,2.0165,320000.0],["1989-06-26",2.0165,2.0165,2.0165,2.0165,6800.0],["1989-06-27",2.0165,2.0285,2.0165,2.0165,156000.0],["1989-06-28",2.0165,2.0405,2.0165,2.0165,481600.0],["1989-06-29",2.0165,2.0165,1.9925,1.9925,39600.0],["1989-06-30",1.9925,2.0165,1.9685,2.0165,169200.0],["1989-07-03",2.0165,2.0165,1.9685,1.9925,133600.0],["1989-07-05",1.9925,2.0165,1.9685,1.9685,189600.0],["1989-07-06",1.9685,2.0165,1.9685,1.9685,38800.0],["1989-07-07",1.9685,2.0165,1.9685,1.9925,50800.0],["1989-07-10",1.9925,2.0165,1.9925,1.9925,28400.0],["1989-07-11",1.9925,2.0165,1.9925,1.9925,61200.0],["1989-07-12",1.9925,2.0165,1.9685,1.9685,21600.0],["1989-07-13",1.9925,2.0165,1.9925,1.9925,72000.0],["1989-07-14",1.9925,2.0165,1.9685,2.0045,71600.0],["1989-07-17",2.0045,2.0165,1.9685,2.0165,184400.0],["1989-07-18",2.0165,2.0405,1.9925,2.0165,107600.0],["1989-07-19",2.0165,2.0405,1.9925,2.0405,11200.0],["1989-07-20",2.0405,2.0405,2.0165,2.0405,1600.0],["1989-07-21",2.0165,2.0165,1.9925,2.0165,15600.0],["1989-07-24",2.0165,2.0165,1.9925,2.0165,5600.0],["1989-07-25",2.0165,2.0165,1.9925,1.9925,18000.0],["1989-07-26",2.0165,2.1125,2.0165,2.1125,366400.0],["1989-07-27",2.1125,2.1125,2.0645,2.0645,82400.0],["1989-07-28",2.0645,2.1005,2.0645,2.0645,141200.0],["1989-07-31",2.0645,2.1125,2.0645,2.1125,14000.0],["1989-08-01",2.1125,2.1125,2.0645,2.0645,10400.0],["1989-08-02",2.0645,2.1125,2.0645,2.0645,21200.0],["1989-08-03",2.0645,2.1125,2.0645,2.1125,16400.0],["1989-08-04",2.1125,2.1125,2.0645,2.0645,61600.0],["1989-08-07",2.0645,2.1125,2.0645,2.0645,25200.0],["1989-08-08",2.0645,2.1125,2.0645,2.0645,160800.0],["1989-08-09",2.0645,2.0765,2.0645,2.0645,67600.0],["1989-08-10",2.0645,2.1125,2.0645,2.0885,29200.0],["1989-08-11",2.0885,2.1125,2.0645,2.0885,12800.0],["1989-08-14",2.0885,2.1125,2.0885,2.0885,10400.0],["1989-08-15",2.0885,2.1125,2.0885,2.1125,311600.0],["1989-08-16",2.1125,2.1125,2.1005,2.1005,26800.0],["1989-08-17",2.1005,2.1125,2.1005,2.1125,46800.0],["1989-08-18",2.1125,2.1366,2.1125,2.1125,85200.0],["1989-08-21",2.1125,2.1366,2.1005,2.1005,20800.0],["1989-08-22",2.1005,2.1245,2.1005,2.1125,16000.0],["1989-08-23",2.1125,2.1366,2.1125,2.1366,28800.0],["1989-08-24",2.1366,2.1366,2.1125,2.1366,7600.0],["1989-08-25",2.1366,2.1366,2.1366,2.1366,7200.0],["1989-08-28",2.1366,2.1606,2.1366,2.1366,7200.0],["1989-08-29",2.1366,2.1606,2.1125,2.1125,20400.0],["1989-08-30",2.1366,2.2566,2.1366,2.2326,213200.0],["1989-08-31",2.2326,2.2806,2.2326,2.2566,36800.0],["1989-09-01",2.274,2.3224,2.274,2.3224,29200.0],["1989-09-05",2.2982,2.2982,2.2498,2.274,52800.0],["1989-09-06",2.274,2.2982,2.274,2.2861,65600.0],["1989-09-07",2.2861,2.2982,2.274,2.274,76800.0],["1989-09-08",2.274,2.274,2.274,2.274,14400.0],["1989-09-11",2.274,2.2982,2.2498,2.2498,176800.0],["1989-09-12",2.2498,2.274,2.2498,2.2498,68400.0],["1989-09-13",2.2498,2.2982,2.2498,2.274,155200.0],["1989-09-14",2.274,2.2982,2.274,2.274,15600.0],["1989-09-15",2.274,2.2982,2.274,2.2861,62400.0],["1989-09-18",2.2861,2.2982,2.274,2.274,12000.0],["1989-09-19",2.274,2.2861,2.2619,2.2861,728400.0],["1989-09-20",2.2861,2.2861,2.274,2.274,144800.0],["1989-09-21",2.274,2.2982,2.274,2.2982,42400.0],["1989-09-22",2.2982,2.2982,2.2498,2.2619,625200.0],["1989-09-25",2.2498,2.2498,2.2014,2.2256,84400.0],["1989-09-26",2.2256,2.2256,2.2014,2.2014,83600.0],["1989-09-27",2.2014,2.2256,2.2014,2.2256,365200.0],["1989-09-28",2.2256,2.2498,2.2014,2.2256,1097600.0],["1989-09-29",2.2256,2.2498,2.2256,2.2498,36800.0],["1989-10-02",2.2498,2.2498,2.2256,2.2377,60000.0],["1989-10-03",2.2377,2.2498,2.2256,2.2377,33600.0],["1989-10-04",2.2256,2.2256,2.2256,2.2256,4400.0],["1989-10-05",2.2256,2.2498,2.2256,2.2498,26400.0],["1989-10-06",2.2498,2.274,2.2256,2.2256,92800.0],["1989-10-09",2.2256,2.274,2.2256,2.2256,307200.0],["1989-10-10",2.2256,2.274,2.2256,2.2498,775600.0],["1989-10-11",2.2498,2.274,2.2498,2.274,97200.0],["1989-10-12",2.274,2.2861,2.2498,2.274,117600.0],["1989-10-13",2.274,2.2861,2.2619,2.2619,177200.0],["1989-10-16",2.2619,2.274,2.1772,2.2498,293200.0],["1989-10-17",2.2498,2.274,2.2377,2.274,390800.0],["1989-10-18",2.274,2.3466,2.2498,2.3466,271600.0],["1989-10-19",2.3466,2.4433,2.3224,2.4433,282000.0],["1989-10-20",2.4433,2.4554,2.395,2.4192,380400.0],["1989-10-23",2.4191,2.4917,2.4191,2.4675,248800.0],["1989-10-24",2.4675,2.4675,2.4192,2.4433,609200.0],["1989-10-25",2.4433,2.4675,2.4433,2.4675,1197600.0],["1989-10-26",2.4675,2.5159,2.4433,2.4675,251200.0],["1989-10-27",2.4675,2.4917,2.4675,2.4675,377200.0],["1989-10-30",2.4675,2.5401,2.4675,2.5401,179600.0],["1989-10-31",2.5401,2.5401,2.4917,2.5401,119200.0],["1989-11-01",2.5401,2.5522,2.5159,2.5159,467600.0],["1989-11-02",2.5159,2.5522,2.5159,2.5159,2158800.0],["1989-11-03",2.5159,2.5401,2.4917,2.4917,146800.0],["1989-11-06",2.4917,2.5159,2.4675,2.4675,378000.0],["1989-11-07",2.4675,2.4917,2.4675,2.4917,57200.0],["1989-11-08",2.4917,2.4917,2.4433,2.4433,913200.0],["1989-11-09",2.4433,2.4796,2.4433,2.4433,114000.0],["1989-11-10",2.4191,2.4191,2.3224,2.3224,122400.0],["1989-11-13",2.3224,2.3708,2.3224,2.3466,176000.0],["1989-11-14",2.3466,2.3466,2.3224,2.3224,35200.0],["1989-11-15",2.3224,2.3708,2.3224,2.3708,158400.0],["1989-11-16",2.3224,2.3224,2.3224,2.3224,400.0],["1989-11-17",2.3224,2.3708,2.3224,2.3224,134800.0],["1989-11-20",2.3224,2.3466,2.3224,2.3224,55600.0],["1989-11-21",2.3466,2.3708,2.3466,2.3466,53600.0],["1989-11-22",2.3466,2.3708,2.3466,2.3466,351600.0],["1989-11-24",2.3466,2.3708,2.3466,2.3708,56000.0],["1989-11-27",2.3708,2.395,2.3466,2.3466,17200.0],["1989-11-28",2.3466,2.395,2.3466,2.3708,46800.0],["1989-11-29",2.3587,2.3587,2.3466,2.3466,27200.0],["1989-11-30",2.3466,2.3587,2.3466,2.3466,2400.0],["1989-12-01",2.3466,2.395,2.3466,2.3466,116800.0],["1989-12-04",2.3466,2.395,2.3466,2.395,32000.0],["1989-12-05",2.4135,2.4135,2.3891,2.4135,36400.0],["1989-12-06",2.4379,2.4379,2.4379,2.4379,2800.0],["1989-12-07",2.4257,2.4257,2.4135,2.4135,50400.0],["1989-12-08",2.4135,2.4379,2.4135,2.4379,8400.0],["1989-12-11",2.4379,2.4379,2.4135,2.4379,24800.0],["1989-12-12",2.4379,2.4379,2.4135,2.4257,7600.0],["1989-12-13",2.4257,2.4379,2.4135,2.4135,14000.0],["1989-12-14",2.4135,2.4379,2.4135,2.4379,49200.0],["1989-12-15",2.4379,2.4379,2.4135,2.4135,10800.0],["1989-12-18",2.4135,2.4379,2.4135,2.4379,63200.0],["1989-12-19",2.4379,2.4501,2.4135,2.4135,1264800.0],["1989-12-20",2.4135,2.4866,2.4135,2.4622,200800.0],["1989-12-21",2.4622,2.4866,2.4135,2.4622,244800.0],["1989-12-22",2.4622,2.4866,2.4135,2.4379,36400.0],["1989-12-26",2.4379,2.4379,2.4135,2.4379,120000.0],["1989-12-27",2.4379,2.4622,2.4135,2.4379,12800.0],["1989-12-28",2.4379,2.4379,2.4135,2.4257,86400.0],["1989-12-29",2.4257,2.4379,2.4135,2.4379,26400.0],["1990-01-02",2.4379,2.4379,2.3891,2.4379,102400.0],["1990-01-03",2.4379,2.4379,2.3891,2.4135,56800.0],["1990-01-04",2.4135,2.4622,2.4135,2.4135,489200.0],["1990-01-05",2.4135,2.4622,2.4135,2.4379,236400.0],["1990-01-08",2.4135,2.4135,2.4135,2.4135,17200.0],["1990-01-09",2.4135,2.4379,2.4135,2.4135,83200.0],["1990-01-10",2.4135,2.4379,2.3404,2.3404,64400.0],["1990-01-11",2.316,2.316,2.316,2.316,21200.0],["1990-01-12",2.2916,2.2916,2.2428,2.2672,266400.0],["1990-01-15",2.2672,2.2672,2.2428,2.2672,109600.0],["1990-01-16",2.2672,2.2672,2.2185,2.2672,66400.0],["1990-01-17",2.2672,2.2916,2.2428,2.2794,51600.0],["1990-01-18",2.2794,2.3038,2.2672,2.3038,199200.0],["1990-01-19",2.2672,2.2672,2.2672,2.2672,800.0],["1990-01-22",2.2672,2.3038,2.2672,2.2794,636800.0],["1990-01-23",2.2794,2.3038,2.2672,2.2672,400800.0],["1990-01-24",2.2428,2.2428,2.2428,2.2428,10400.0],["1990-01-25",2.2428,2.255,2.2428,2.255,22800.0],["1990-01-26",2.255,2.2672,2.2428,2.2672,26800.0],["1990-01-29",2.2672,2.2672,2.2428,2.2672,124400.0],["1990-01-30",2.2672,2.2672,2.1941,2.1941,150800.0],["1990-01-31",2.1941,2.2185,2.1697,2.2185,102400.0],["1990-02-01",2.2185,2.2185,2.1697,2.1697,33200.0],["1990-02-02",2.1697,2.2428,2.1697,2.2428,88400.0],["1990-02-05",2.2428,2.2916,2.2185,2.2916,142800.0],["1990-02-06",2.2672,2.2672,2.2428,2.2428,37600.0],["1990-02-07",2.2428,2.2916,2.2428,2.2916,19600.0],["1990-02-08",2.2916,2.316,2.2916,2.316,334400.0],["1990-02-09",2.316,2.316,2.2672,2.2672,76000.0],["1990-02-12",2.2672,2.2916,2.2672,2.2672,114000.0],["1990-02-13",2.2672,2.2916,2.2672,2.2794,456400.0],["1990-02-14",2.2794,2.2794,2.0966,2.0966,986400.0],["1990-02-15",2.0966,2.1697,2.0966,2.1453,340800.0],["1990-02-16",2.1453,2.1697,2.1453,2.1453,56000.0],["1990-02-20",2.1453,2.1453,2.0234,2.0722,216800.0],["1990-02-21",2.0478,2.0478,1.999,2.0234,73600.0],["1990-02-22",2.0234,2.0722,2.0234,2.0722,55200.0],["1990-02-23",2.0478,2.0478,2.0234,2.0478,94800.0],["1990-02-26",2.0478,2.0722,2.0234,2.0722,99200.0],["1990-02-27",2.0478,2.0478,2.0478,2.0478,2400.0],["1990-02-28",2.0478,2.0966,2.0478,2.0966,10000.0],["1990-03-01",2.0966,2.0966,2.0478,2.0478,26400.0],["1990-03-02",2.0722,2.0966,2.0722,2.0722,57200.0],["1990-03-05",2.1155,2.1647,2.1155,2.1647,45200.0],["1990-03-06",2.1893,2.2385,2.1893,2.1893,106400.0],["1990-03-07",2.1893,2.2016,2.1893,2.1893,14000.0],["1990-03-08",2.1893,2.2385,2.1893,2.1893,26400.0],["1990-03-09",2.1893,2.2385,2.1893,2.1893,2000.0],["1990-03-12",2.1893,2.2385,2.1893,2.1893,67200.0],["1990-03-13",2.1893,2.2385,2.1893,2.1893,10400.0],["1990-03-14",2.2016,2.2385,2.2016,2.2139,64400.0],["1990-03-15",2.2139,2.2631,2.2139,2.2139,22000.0],["1990-03-16",2.2139,2.2385,2.2139,2.2385,27200.0],["1990-03-19",2.2385,2.2631,2.2139,2.2139,96400.0],["1990-03-20",2.2385,2.2631,2.2385,2.2385,75600.0],["1990-03-21",2.2385,2.2631,2.2139,2.2139,112000.0],["1990-03-22",2.2139,2.2139,2.2139,2.2139,8800.0],["1990-03-23",2.2139,2.2385,2.2139,2.2385,18400.0],["1990-03-26",2.2139,2.2385,2.2139,2.2385,12800.0],["1990-03-27",2.2139,2.2385,2.2139,2.2385,38800.0],["1990-03-28",2.2139,2.2385,2.2139,2.2262,59600.0],["1990-03-29",2.2139,2.2385,2.2139,2.2385,4000.0],["1990-03-30",2.2139,2.2385,2.2139,2.2385,22800.0],["1990-04-02",2.1893,2.1893,2.0171,2.0417,490800.0],["1990-04-03",2.0171,2.0417,1.9433,1.9433,5704400.0],["1990-04-04",1.9187,2.0171,1.9187,1.9925,984800.0],["1990-04-05",1.9925,2.054,1.9433,1.9556,644400.0],["1990-04-06",1.9925,1.9925,1.9433,1.9679,210400.0],["1990-04-09",1.9433,1.9679,1.9433,1.9556,379600.0],["1990-04-10",1.9556,2.3615,1.9556,2.2631,1134000.0],["1990-04-11",2.2877,2.2877,2.1647,2.2139,591200.0],["1990-04-12",2.1893,2.2139,2.1155,2.1401,386400.0],["1990-04-16",2.1893,2.2139,2.1647,2.2139,946000.0],["1990-04-17",2.2139,2.2385,2.1647,2.2016,2228800.0],["1990-04-18",2.2016,2.2139,2.1647,2.1647,75600.0],["1990-04-19",2.1647,2.1893,2.1647,2.1893,384800.0],["1990-04-20",2.1647,2.1893,2.1647,2.1893,35600.0],["1990-04-23",2.1893,2.1893,2.1401,2.1401,250000.0],["1990-04-24",2.1401,2.177,2.1401,2.177,329600.0],["1990-04-25",2.1401,2.1893,2.1401,2.1647,94000.0],["1990-04-26",2.1647,2.1647,2.1155,2.1155,38400.0],["1990-04-27",2.1155,2.1647,2.1155,2.1155,357600.0],["1990-04-30",2.1155,2.1401,2.1155,2.1155,150800.0],["1990-05-01",2.1401,2.1647,2.1155,2.1278,42400.0],["1990-05-02",2.1647,2.1647,2.1155,2.1401,130800.0],["1990-05-03",2.1647,2.1647,2.1155,2.1155,20800.0],["1990-05-04",2.1155,2.1647,2.0663,2.0786,410400.0],["1990-05-07",2.1032,2.1401,2.0663,2.0663,248800.0],["1990-05-08",2.1155,2.1155,2.0909,2.0909,649600.0],["1990-05-09",2.1155,2.1401,2.0909,2.1401,255200.0],["1990-05-10",2.1401,2.1401,2.1155,2.1155,12800.0],["1990-05-11",2.1401,2.1893,2.1401,2.1401,26000.0],["1990-05-14",2.1647,2.2631,2.1647,2.2139,132400.0],["1990-05-15",2.2016,2.2385,2.1893,2.2385,45200.0],["1990-05-16",2.2631,2.2631,2.1893,2.1893,21200.0],["1990-05-17",2.2631,2.3123,2.2385,2.2631,171200.0],["1990-05-18",2.2877,2.2877,2.2139,2.2139,56800.0],["1990-05-21",2.2139,2.2877,2.2139,2.2877,162800.0],["1990-05-22",2.2631,2.3123,2.2631,2.2631,21600.0],["1990-05-23",2.2631,2.2877,2.2385,2.2877,30400.0],["1990-05-24",2.2877,2.2877,2.2385,2.2385,23600.0],["1990-05-25",2.2385,2.2631,2.2385,2.2631,97200.0],["1990-05-29",2.2385,2.2385,2.2139,2.2139,62800.0],["1990-05-30",2.2016,2.2139,2.1893,2.1893,28400.0],["1990-05-31",2.1893,2.1893,2.1893,2.1893,17600.0],["1990-06-01",2.1893,2.2139,2.1893,2.1893,9200.0],["1990-06-04",2.1893,2.2385,2.1893,2.2385,2800.0],["1990-06-05",2.2573,2.2573,2.2077,2.2077,22000.0],["1990-06-06",2.2077,2.2573,2.2077,2.2077,191200.0],["1990-06-07",2.2573,2.2573,2.2077,2.2573,180400.0],["1990-06-08",2.2573,2.2573,2.2077,2.2325,145600.0],["1990-06-11",2.2077,2.2325,2.2077,2.2077,88000.0],["1990-06-12",2.2325,2.2325,2.2077,2.2077,6000.0],["1990-06-13",2.2077,2.2325,2.2077,2.2077,25200.0],["1990-06-14",2.2325,2.2325,2.2077,2.2077,26000.0],["1990-06-15",2.2077,2.2077,2.2077,2.2077,1600.0],["1990-06-18",2.2077,2.2325,2.1333,2.1333,95200.0],["1990-06-19",2.1085,2.1581,2.1085,2.1581,3600.0],["1990-06-20",2.1085,2.1581,2.1085,2.1209,84000.0],["1990-06-21",2.1085,2.1085,2.1085,2.1085,800.0],["1990-06-22",2.1085,2.1085,2.1085,2.1085,400.0],["1990-06-25",2.1085,2.1085,2.1085,2.1085,28000.0],["1990-06-26",2.1085,2.1333,2.1085,2.1085,92000.0],["1990-06-27",2.1085,2.1333,2.1085,2.1333,17600.0],["1990-06-28",2.1085,2.1333,2.1085,2.1085,9600.0],["1990-06-29",2.1333,2.1333,2.1085,2.1333,184000.0],["1990-07-02",2.1209,2.1581,2.1085,2.1085,42800.0],["1990-07-03",2.1457,2.2077,2.1333,2.1829,559200.0],["1990-07-05",2.1829,2.1829,2.1581,2.1829,62400.0],["1990-07-06",2.2077,2.2077,2.1953,2.1953,31200.0],["1990-07-09",2.1829,2.2077,2.1581,2.1581,151600.0],["1990-07-10",2.1581,2.1829,2.1581,2.1581,21600.0],["1990-07-11",2.1581,2.1581,2.1581,2.1581,400.0],["1990-07-12",2.2077,2.2077,2.1581,2.2077,9600.0],["1990-07-13",2.1581,2.2573,2.1581,2.2573,107600.0],["1990-07-16",2.2325,2.2325,2.2325,2.2325,10000.0],["1990-07-17",2.2325,2.2573,2.2325,2.2325,60800.0],["1990-07-18",2.2325,2.2821,2.2325,2.2325,164400.0],["1990-07-19",2.2325,2.2573,2.2325,2.2325,200000.0],["1990-07-20",2.2325,2.2573,2.2325,2.2573,21600.0],["1990-07-23",2.2325,2.2449,2.2077,2.2325,133600.0],["1990-07-24",2.2077,2.2573,2.1829,2.2573,52000.0],["1990-07-25",2.2573,2.2573,2.2573,2.2573,0.0],["1990-07-26",2.2573,2.2573,2.2077,2.2077,14400.0],["1990-07-27",2.1829,2.1829,2.1829,2.1829,17200.0],["1990-07-30",2.1829,2.2077,2.1333,2.1333,30800.0],["1990-07-31",2.1333,2.1829,2.1333,2.1333,22400.0],["1990-08-01",2.1333,2.1581,2.0837,2.1085,34800.0],["1990-08-02",2.0837,2.1333,2.0589,2.0589,81200.0],["1990-08-03",2.0589,2.0589,1.9845,1.9845,83600.0],["1990-08-06",1.9845,1.9845,1.9349,1.9845,14400.0],["1990-08-07",1.9845,1.9845,1.9845,1.9845,20800.0],["1990-08-08",1.9845,2.0217,1.9845,2.0093,68400.0],["1990-08-09",2.0093,2.0093,1.9845,2.0093,6800.0],["1990-08-10",1.9845,2.0093,1.9597,2.0093,25200.0],["1990-08-13",2.0093,2.0093,1.9597,2.0093,5200.0],["1990-08-14",2.0093,2.0341,1.9845,2.0341,7200.0],["1990-08-15",1.9845,2.0341,1.9845,1.9969,15200.0],["1990-08-16",1.9845,1.9845,1.9845,1.9845,2800.0],["1990-08-17",1.9597,1.9845,1.9597,1.9597,67200.0],["1990-08-20",1.9348,1.9348,1.9348,1.9348,4000.0],["1990-08-21",1.9349,1.9845,1.91,1.91,43600.0],["1990-08-22",1.91,1.9349,1.8852,1.8852,42000.0],["1990-08-23",1.8852,1.8852,1.662,1.6868,183600.0],["1990-08-24",1.6372,1.6868,1.5876,1.5876,141600.0],["1990-08-27",1.662,1.662,1.6124,1.662,5200.0],["1990-08-28",1.662,1.662,1.6124,1.6124,8400.0],["1990-08-29",1.6372,1.7612,1.6372,1.7116,86800.0],["1990-08-30",1.7116,1.8604,1.7116,1.8108,59200.0],["1990-08-31",1.8232,1.8356,1.786,1.786,11200.0],["1990-09-04",1.8051,1.8552,1.8051,1.8552,22400.0],["1990-09-05",1.8051,1.8051,1.8051,1.8051,3600.0],["1990-09-06",1.8552,1.8552,1.8552,1.8552,1600.0],["1990-09-07",1.8552,1.8803,1.8552,1.8552,30000.0],["1990-09-10",1.8552,1.8552,1.8552,1.8552,2000.0],["1990-09-11",1.8552,1.9054,1.8552,1.9054,6000.0],["1990-09-12",1.9054,1.9054,1.8552,1.8552,37200.0],["1990-09-13",1.8552,1.8552,1.6797,1.6797,244000.0],["1990-09-14",1.6797,1.8051,1.6546,1.7925,176000.0],["1990-09-17",1.7925,1.8301,1.78,1.78,26000.0],["1990-09-18",1.78,1.8051,1.7549,1.7549,61600.0],["1990-09-19",1.8051,1.8051,1.7549,1.78,66400.0],["1990-09-20",1.7549,1.8051,1.7549,1.7549,4800.0],["1990-09-21",1.7549,1.8051,1.7549,1.7549,53600.0],["1990-09-24",1.7549,1.8051,1.6797,1.7299,85600.0],["1990-09-25",1.6797,1.7048,1.6546,1.6797,90000.0],["1990-09-26",1.6546,1.6546,1.5544,1.6045,90000.0],["1990-09-27",1.5544,1.5544,1.4792,1.5042,91200.0],["1990-09-28",1.5042,1.6045,1.5042,1.5544,70800.0],["1990-10-01",1.6045,1.6045,1.5794,1.6045,32800.0],["1990-10-02",1.6296,1.6296,1.5544,1.6045,49600.0],["1990-10-03",1.6045,1.6045,1.6045,1.6045,14800.0],["1990-10-04",1.5544,1.5794,1.5293,1.5293,28400.0],["1990-10-05",1.5544,1.6045,1.5544,1.5544,51600.0],["1990-10-08",1.6045,1.6045,1.5794,1.5794,23200.0],["1990-10-09",1.5544,1.5794,1.5293,1.5293,24400.0],["1990-10-10",1.5042,1.5293,1.4792,1.5042,30400.0],["1990-10-11",1.5042,1.5544,1.4792,1.5042,29200.0],["1990-10-12",1.429,1.4541,1.4039,1.4415,147600.0],["1990-10-15",1.4039,1.4541,1.4039,1.4039,17200.0],["1990-10-16",1.4541,1.4541,1.4039,1.4541,10400.0],["1990-10-17",1.4541,1.4541,1.4039,1.4039,4000.0],["1990-10-18",1.4039,1.4541,1.4039,1.4039,38000.0],["1990-10-19",1.4541,1.4541,1.429,1.4541,14400.0],["1990-10-22",1.4541,1.4541,1.4415,1.4415,8000.0],["1990-10-23",1.4415,1.4541,1.429,1.4541,9200.0],["1990-10-24",1.429,1.429,1.3789,1.429,64400.0],["1990-10-25",1.3538,1.4039,1.3538,1.4039,2800.0],["1990-10-26",1.3789,1.4039,1.3162,1.3538,686800.0],["1990-10-29",1.3538,1.3538,1.3037,1.3413,110400.0],["1990-10-30",1.3037,1.3538,1.3037,1.3037,51200.0],["1990-10-31",1.3037,1.3538,1.3037,1.3037,13600.0],["1990-11-01",1.3538,1.4039,1.3287,1.4039,35600.0],["1990-11-02",1.4039,1.4541,1.3538,1.4541,106400.0],["1990-11-05",1.4541,1.4541,1.4039,1.4541,9600.0],["1990-11-06",1.4039,1.4541,1.4039,1.4541,134400.0],["1990-11-07",1.4541,1.5544,1.4541,1.5042,120800.0],["1990-11-08",1.5544,1.5544,1.5042,1.5544,46400.0],["1990-11-09",1.5544,1.6797,1.5544,1.6546,113200.0],["1990-11-12",1.6546,1.6672,1.6296,1.6546,144400.0],["1990-11-13",1.6296,1.6797,1.6045,1.6045,72400.0],["1990-11-14",1.6797,1.6797,1.6045,1.6045,6800.0],["1990-11-15",1.6045,1.6546,1.592,1.6045,84800.0],["1990-11-16",1.6045,1.7048,1.6045,1.7048,528400.0],["1990-11-19",1.7299,1.78,1.7299,1.7299,144400.0],["1990-11-20",1.7048,1.7549,1.7048,1.7048,64000.0],["1990-11-21",1.7048,1.7549,1.7048,1.7173,79200.0],["1990-11-23",1.7299,1.7299,1.7048,1.7048,2800.0],["1990-11-26",1.7048,1.7299,1.7048,1.7048,48000.0],["1990-11-27",1.7048,1.7299,1.6546,1.7173,166400.0],["1990-11-28",1.7549,1.7549,1.6797,1.6923,18400.0],["1990-11-29",1.6797,1.6797,1.6546,1.6546,16800.0],["1990-11-30",1.7048,1.7048,1.6546,1.7048,28400.0],["1990-12-03",1.6923,1.7048,1.6797,1.6923,86400.0],["1990-12-04",1.6745,1.7252,1.6745,1.7252,1600.0],["1990-12-05",1.7252,1.7252,1.7252,1.7252,1600.0],["1990-12-06",1.7252,1.7506,1.6999,1.6999,66400.0],["1990-12-07",1.7252,1.7379,1.6999,1.6999,27200.0],["1990-12-10",1.6745,1.776,1.6745,1.7379,100800.0],["1990-12-11",1.7506,1.7506,1.7252,1.7252,37600.0],["1990-12-12",1.776,1.776,1.776,1.776,4000.0],["1990-12-13",1.7252,1.7506,1.6999,1.7125,43600.0],["1990-12-14",1.7506,1.7506,1.6999,1.7506,64000.0],["1990-12-17",1.7252,1.776,1.7252,1.776,123600.0],["1990-12-18",1.7252,1.776,1.7252,1.776,8800.0],["1990-12-19",1.776,1.776,1.7252,1.7252,13600.0],["1990-12-20",1.7252,1.776,1.7252,1.776,4800.0],["1990-12-21",1.776,1.776,1.7252,1.7252,8800.0],["1990-12-24",1.7252,1.7379,1.7252,1.7252,26000.0],["1990-12-26",1.7252,1.776,1.7252,1.776,10400.0],["1990-12-27",1.7252,1.7633,1.7252,1.7252,57200.0],["1990-12-28",1.7506,1.7506,1.7252,1.7252,56800.0],["1990-12-31",1.6999,1.7252,1.6999,1.6999,12400.0],["1991-01-02",1.7506,1.7506,1.6999,1.7125,42800.0],["1991-01-03",1.6999,1.7506,1.6999,1.7506,73200.0],["1991-01-04",1.7252,1.7252,1.5984,1.6618,102800.0],["1991-01-07",1.6111,1.6491,1.5984,1.6491,34000.0],["1991-01-08",1.6237,1.6491,1.5984,1.5984,104800.0],["1991-01-09",1.6618,1.6745,1.5984,1.5984,34400.0],["1991-01-10",1.6111,1.6237,1.5984,1.5984,83600.0],["1991-01-11",1.5984,1.5984,1.5984,1.5984,5600.0],["1991-01-14",1.573,1.6237,1.5476,1.5984,22400.0],["1991-01-15",1.6237,1.6237,1.573,1.6237,26400.0],["1991-01-16",1.6491,1.6999,1.6237,1.6999,122000.0],["1991-01-17",1.7252,1.7887,1.7252,1.7506,40400.0],["1991-01-18",1.776,1.8013,1.7506,1.7506,44800.0],["1991-01-21",1.7252,1.776,1.7252,1.776,20800.0],["1991-01-22",1.776,1.9028,1.776,1.8521,92400.0],["1991-01-23",1.8521,1.9028,1.8521,1.8521,26800.0],["1991-01-24",1.9282,1.9789,1.9028,1.9028,128800.0],["1991-01-25",1.9536,1.9536,1.9028,1.9282,19600.0],["1991-01-28",1.9028,1.9789,1.9028,1.9282,12800.0],["1991-01-29",1.9028,1.9028,1.9028,1.9028,3200.0],["1991-01-30",1.9028,1.9789,1.9028,1.9536,4400.0],["1991-01-31",1.9282,2.0043,1.9282,2.0043,202400.0],["1991-02-01",1.9536,2.0043,1.9536,1.9789,134800.0],["1991-02-04",2.0043,2.0297,1.9789,1.9789,298000.0],["1991-02-05",1.9789,2.0297,1.9789,1.9789,149600.0],["1991-02-06",1.9916,2.0297,1.9789,2.0297,27600.0],["1991-02-07",1.9789,2.0297,1.9789,2.0297,79200.0],["1991-02-08",2.0297,2.0804,2.0043,2.0804,129600.0],["1991-02-11",2.1058,2.1312,2.0551,2.1312,1319600.0],["1991-02-12",2.0551,2.1312,2.0551,2.0551,7200.0],["1991-02-13",2.0551,2.1185,1.9789,1.9789,184400.0],["1991-02-14",2.0551,2.0804,2.0551,2.0804,58000.0],["1991-02-15",2.0804,2.0804,2.0551,2.0551,46000.0],["1991-02-19",2.0551,2.0804,2.0297,2.0297,32800.0],["1991-02-20",2.0297,2.0804,2.0297,2.0804,2000.0],["1991-02-21",2.0297,2.0297,2.0297,2.0297,2000.0],["1991-02-22",2.0297,2.0297,2.0043,2.0297,140400.0],["1991-02-25",2.0297,2.0297,2.0043,2.0297,228000.0],["1991-02-26",2.0551,2.0551,1.9789,2.0043,32000.0],["1991-02-27",1.9916,2.0297,1.9789,2.0043,133200.0],["1991-02-28",2.0551,2.0551,1.9028,1.9789,129600.0],["1991-03-01",1.9789,1.9789,1.9282,1.9789,334800.0],["1991-03-04",1.9916,2.0297,1.9789,2.0043,190000.0],["1991-03-05",2.0505,2.0505,1.9992,2.0505,50800.0],["1991-03-06",2.0761,2.1786,2.0505,2.153,111200.0],["1991-03-07",2.2042,2.2811,2.1273,2.1273,223200.0],["1991-03-08",2.1273,2.1273,2.1017,2.1273,82800.0],["1991-03-11",2.0761,2.1273,2.0761,2.1273,26800.0],["1991-03-12",2.1017,2.153,2.1017,2.153,44400.0],["1991-03-13",2.0761,2.1273,2.0761,2.1273,39200.0],["1991-03-14",2.0761,2.153,2.0761,2.153,22000.0],["1991-03-15",2.1273,2.1273,2.0761,2.1273,8800.0],["1991-03-18",2.1017,2.2299,2.0889,2.1786,281600.0],["1991-03-19",2.1786,2.358,2.1786,2.358,118000.0],["1991-03-20",2.2811,2.358,2.2299,2.2683,56400.0],["1991-03-21",2.2555,2.358,2.2555,2.2811,180400.0],["1991-03-22",2.358,2.358,2.358,2.358,1200.0],["1991-03-25",2.2811,2.358,2.2811,2.2811,16800.0],["1991-03-26",2.3068,2.3324,2.2555,2.2555,44800.0],["1991-03-27",2.3324,2.3837,2.3324,2.3324,91200.0],["1991-03-28",2.3324,2.3837,2.3324,2.3324,12800.0],["1991-04-01",2.3324,2.3837,2.3068,2.3324,210000.0],["1991-04-02",2.358,2.358,2.2811,2.2811,70400.0],["1991-04-03",2.2811,2.3324,2.2811,2.2811,100000.0],["1991-04-04",2.2811,2.2811,2.2299,2.2555,265200.0],["1991-04-05",2.2555,2.3068,2.2555,2.2555,14800.0],["1991-04-08",2.2555,2.3068,2.2555,2.3068,34400.0],["1991-04-09",2.2555,2.3068,2.2555,2.2811,121600.0],["1991-04-10",2.3068,2.3068,2.2555,2.2811,386400.0],["1991-04-11",2.3324,2.3324,2.2811,2.3068,88400.0],["1991-04-12",2.3324,2.3324,2.2811,2.2811,7600.0],["1991-04-15",2.2811,2.3324,2.2811,2.3324,8800.0],["1991-04-16",2.2811,2.3324,2.2555,2.3324,44000.0],["1991-04-17",2.3324,2.3324,2.2555,2.3068,364000.0],["1991-04-18",2.2683,2.2683,2.2555,2.2555,25200.0],["1991-04-19",2.2555,2.3324,2.2555,2.3324,6400.0],["1991-04-22",2.2555,2.2555,2.153,2.2042,160400.0],["1991-04-23",2.2299,2.2299,2.1914,2.2299,21600.0],["1991-04-24",2.2299,2.2299,2.2042,2.2042,4400.0],["1991-04-25",2.2042,2.2042,2.1914,2.1914,22800.0],["1991-04-26",2.1914,2.2299,2.1914,2.2042,58000.0],["1991-04-29",2.2299,2.2299,2.2042,2.2042,21200.0],["1991-04-30",2.2042,2.2042,2.1786,2.2042,90000.0],["1991-05-01",2.1786,2.2299,2.1786,2.2299,10800.0],["1991-05-02",2.2042,2.2555,2.1786,2.2555,23600.0],["1991-05-03",2.2555,2.2555,2.2555,2.2555,30800.0],["1991-05-06",2.2171,2.2171,2.1786,2.1786,11200.0],["1991-05-07",2.1786,2.2042,2.1786,2.1786,18800.0],["1991-05-08",2.1786,2.2299,2.1786,2.2299,39600.0],["1991-05-09",2.1786,2.2555,2.1786,2.2555,7600.0],["1991-05-10",2.2042,2.2811,2.2042,2.2555,155600.0],["1991-05-13",2.3068,2.3068,2.1786,2.2299,138400.0],["1991-05-14",2.1786,2.1786,2.1786,2.1786,6000.0],["1991-05-15",2.1786,2.1786,2.1273,2.1273,82000.0],["1991-05-16",2.153,2.153,2.1273,2.1273,31200.0],["1991-05-17",2.1017,2.1017,2.1017,2.1017,4000.0],["1991-05-20",2.1786,2.1786,2.1017,2.1786,81200.0],["1991-05-21",2.1273,2.1786,2.1273,2.1786,56400.0],["1991-05-22",2.1786,2.1786,2.1273,2.1273,98400.0],["1991-05-23",2.1273,2.1786,2.1273,2.1786,28800.0],["1991-05-24",2.1273,2.1273,2.1273,2.1273,800.0],["1991-05-28",2.1786,2.1786,2.153,2.153,8000.0],["1991-05-29",2.1273,2.2042,2.1273,2.2042,2000.0],["1991-05-30",2.1273,2.2042,2.1273,2.153,75200.0],["1991-05-31",2.2042,2.3324,2.153,2.3324,400800.0],["1991-06-03",2.358,2.358,2.3068,2.358,18000.0],["1991-06-04",2.327,2.327,2.2494,2.3011,126000.0],["1991-06-05",2.327,2.3787,2.3011,2.3787,508800.0],["1991-06-06",2.3787,2.3787,2.327,2.327,13200.0],["1991-06-07",2.327,2.327,2.3011,2.3011,30400.0],["1991-06-10",2.2753,2.2753,2.1977,2.1977,174000.0],["1991-06-11",2.2365,2.2365,2.2365,2.2365,3200.0],["1991-06-12",2.1719,2.1719,2.1201,2.146,49600.0],["1991-06-13",2.1201,2.146,2.0943,2.1201,59200.0],["1991-06-14",2.1719,2.1719,2.0943,2.1201,4800.0],["1991-06-17",2.1201,2.1719,2.1201,2.1201,27600.0],["1991-06-18",2.1719,2.1719,2.1201,2.1201,10000.0],["1991-06-19",2.0943,2.146,2.0943,2.146,19200.0],["1991-06-20",2.146,2.146,2.0943,2.1201,34400.0],["1991-06-21",2.0943,2.146,2.0943,2.146,10400.0],["1991-06-24",2.1202,2.1202,2.0943,2.1072,26400.0],["1991-06-25",2.146,2.146,2.0943,2.1201,72800.0],["1991-06-26",2.146,2.146,2.0943,2.0943,66400.0],["1991-06-27",2.146,2.146,2.146,2.146,800.0],["1991-06-28",2.0943,2.146,2.0943,2.146,74400.0],["1991-07-01",2.146,2.146,2.0943,2.0943,24800.0],["1991-07-02",2.0943,2.146,2.0943,2.1201,32000.0],["1991-07-03",2.1977,2.1977,2.1201,2.1589,14800.0],["1991-07-05",2.1201,2.1201,2.1201,2.1201,2000.0],["1991-07-08",2.1719,2.1977,2.146,2.1719,61200.0],["1991-07-09",2.1719,2.3787,2.1719,2.327,383200.0],["1991-07-10",2.3787,2.4304,2.327,2.4304,860000.0],["1991-07-11",2.4563,2.4563,2.3787,2.3916,132400.0],["1991-07-12",2.3787,2.4563,2.3787,2.4563,769600.0],["1991-07-15",2.4304,2.5338,2.4304,2.4821,397600.0],["1991-07-16",2.4821,2.508,2.4563,2.4821,85200.0],["1991-07-17",2.4821,2.5338,2.4821,2.5209,54000.0],["1991-07-18",2.4821,2.508,2.4821,2.4821,21600.0],["1991-07-19",2.4821,2.5209,2.4821,2.508,159200.0],["1991-07-22",2.4821,2.5209,2.4821,2.508,175200.0],["1991-07-23",2.508,2.5338,2.4821,2.4821,63600.0],["1991-07-24",2.4821,2.5209,2.4821,2.508,67600.0],["1991-07-25",2.4821,2.4821,2.4563,2.4563,3600.0],["1991-07-26",2.4563,2.4821,2.4563,2.4563,5200.0],["1991-07-29",2.5597,2.5597,2.4563,2.4563,4400.0],["1991-07-30",2.4563,2.5597,2.4563,2.5597,6000.0],["1991-07-31",2.4563,2.5597,2.4563,2.508,24000.0],["1991-08-01",2.4563,2.6114,2.4563,2.5855,159600.0],["1991-08-02",2.5597,2.5855,2.5597,2.5597,25200.0],["1991-08-05",2.5597,2.5597,2.5597,2.5597,5600.0],["1991-08-06",2.5597,2.5855,2.5597,2.5597,12800.0],["1991-08-07",2.5597,2.6114,2.5597,2.5855,114400.0],["1991-08-08",2.5855,2.5855,2.508,2.5338,84400.0],["1991-08-09",2.4951,2.5338,2.4821,2.4821,32800.0],["1991-08-12",2.4563,2.508,2.4563,2.4821,29200.0],["1991-08-13",2.4821,2.508,2.4563,2.4563,116800.0],["1991-08-14",2.4563,2.4563,2.4563,2.4563,16400.0],["1991-08-15",2.4563,2.508,2.4563,2.508,7200.0],["1991-08-16",2.4563,2.5338,2.4563,2.4563,36400.0],["1991-08-19",2.4304,2.4304,2.3528,2.3528,66000.0],["1991-08-20",2.327,2.4821,2.327,2.4821,186000.0],["1991-08-21",2.5338,2.5855,2.508,2.5855,47600.0],["1991-08-22",2.508,2.6114,2.508,2.6114,10800.0],["1991-08-23",2.5338,2.6114,2.5338,2.6114,23600.0],["1991-08-26",2.6114,2.6631,2.5338,2.6373,138400.0],["1991-08-27",2.6114,2.7148,2.6114,2.6373,72800.0],["1991-08-28",2.6114,2.6373,2.5597,2.5597,131600.0],["1991-08-29",2.6373,2.689,2.5985,2.6114,474400.0],["1991-08-30",2.689,2.689,2.6114,2.6631,281600.0],["1991-09-03",2.689,2.7148,2.6373,2.6373,64800.0],["1991-09-04",2.6581,2.7363,2.6581,2.6581,24400.0],["1991-09-05",2.7363,2.8145,2.6581,2.8145,345200.0],["1991-09-06",2.7623,2.8145,2.6972,2.6972,372800.0],["1991-09-09",2.7363,2.7623,2.6842,2.7363,193600.0],["1991-09-10",2.7102,2.8145,2.7102,2.7102,84400.0],["1991-09-11",2.7102,2.8145,2.7102,2.8145,68000.0],["1991-09-12",2.7363,2.8405,2.7363,2.8405,106800.0],["1991-09-13",2.7884,2.8926,2.7884,2.8926,124800.0],["1991-09-16",2.9448,2.9448,2.8666,2.8926,84400.0],["1991-09-17",2.9187,2.9708,2.8926,2.8926,28800.0],["1991-09-18",2.8926,2.9708,2.8926,2.9448,99200.0],["1991-09-19",2.9187,3.0229,2.9187,2.9969,233600.0],["1991-09-20",2.9969,3.0751,2.9969,2.9969,182800.0],["1991-09-23",2.9969,3.1532,2.9969,3.1272,1070400.0],["1991-09-24",3.1011,3.1532,3.1011,3.1532,302800.0],["1991-09-25",3.1011,3.1532,3.1011,3.1142,124400.0],["1991-09-26",3.1011,3.1272,3.1011,3.1011,99600.0],["1991-09-27",3.1011,3.1532,3.0751,3.0751,142800.0],["1991-09-30",3.0751,3.1272,3.049,3.049,438000.0],["1991-10-01",3.049,3.0751,2.9708,2.9708,110400.0],["1991-10-02",2.9708,3.0751,2.9187,2.9969,117600.0],["1991-10-03",2.9187,2.9969,2.9187,2.9969,92000.0],["1991-10-04",2.9708,3.0229,2.9448,2.9448,107200.0],["1991-10-07",2.9187,2.9187,2.9187,2.9187,11600.0],["1991-10-08",2.8666,2.9187,2.8405,2.8405,14000.0],["1991-10-09",2.8405,2.9448,2.8405,2.8926,205200.0],["1991-10-10",2.8926,2.9578,2.8926,2.8926,159600.0],["1991-10-11",2.8926,2.8926,2.8926,2.8926,400.0],["1991-10-14",2.9187,2.9708,2.8926,2.9317,242400.0],["1991-10-15",2.8926,2.9969,2.8926,2.9448,100400.0],["1991-10-16",2.9448,2.9969,2.9448,2.9969,1916000.0],["1991-10-17",2.9969,3.049,2.9839,3.049,2477200.0],["1991-10-18",2.9969,3.049,2.9708,3.0229,49600.0],["1991-10-21",2.9708,3.049,2.9708,2.9708,7600.0],["1991-10-22",3.049,3.049,2.9839,3.049,36000.0],["1991-10-23",3.0751,3.2314,3.0229,3.2314,942000.0],["1991-10-24",3.2575,3.2835,3.2054,3.2054,228400.0],["1991-10-25",3.2054,3.3617,3.2054,3.2184,405600.0],["1991-10-28",3.2054,3.2835,3.2054,3.2314,423600.0],["1991-10-29",3.2054,3.3096,3.2054,3.2314,508000.0],["1991-10-30",3.2314,3.3096,3.2314,3.2575,118800.0],["1991-10-31",3.3096,3.3096,3.2314,3.3096,396000.0],["1991-11-01",3.3096,3.3096,3.2314,3.3096,93200.0],["1991-11-04",3.3357,3.3357,3.2575,3.3357,32000.0],["1991-11-05",3.3357,3.3878,3.2835,3.3748,166800.0],["1991-11-06",3.3096,3.5181,3.3096,3.5051,264800.0],["1991-11-07",3.5051,3.6744,3.5051,3.6744,161600.0],["1991-11-08",3.6484,3.935,3.6484,3.8569,691600.0],["1991-11-11",3.8569,3.909,3.7266,3.7526,465200.0],["1991-11-12",3.7005,3.7526,3.6223,3.7005,461600.0],["1991-11-13",3.5963,3.6484,3.5702,3.6093,263600.0],["1991-11-14",3.5702,3.7005,3.5702,3.6223,376000.0],["1991-11-15",3.7005,3.7005,3.5702,3.5702,141200.0],["1991-11-18",3.5702,3.7005,3.5181,3.6223,373600.0],["1991-11-19",3.7005,3.7005,3.3878,3.3878,204800.0],["1991-11-20",3.4138,3.4399,3.2314,3.3357,127200.0],["1991-11-21",3.2835,3.3357,3.2835,3.2835,34800.0],["1991-11-22",3.3357,3.3357,3.2835,3.3357,54800.0],["1991-11-25",3.3357,3.3357,3.2835,3.3096,53600.0],["1991-11-26",3.3357,3.3878,3.2835,3.3878,62000.0],["1991-11-27",3.3878,3.3878,3.3878,3.3878,0.0],["1991-11-29",3.4399,3.492,3.3878,3.492,64400.0],["1991-12-02",3.466,3.6744,3.4138,3.6744,127600.0],["1991-12-03",3.7005,3.7526,3.6744,3.6744,38800.0],["1991-12-04",3.6975,3.7762,3.6451,3.6451,152800.0],["1991-12-05",3.7237,3.7237,3.6451,3.6451,100000.0],["1991-12-06",3.6582,3.6582,3.5402,3.5926,246000.0],["1991-12-09",3.5402,3.5795,3.4353,3.4615,129200.0],["1991-12-10",3.4353,3.4353,3.2779,3.3566,97200.0],["1991-12-11",3.3566,3.3828,3.3042,3.3566,80400.0],["1991-12-12",3.3828,3.4353,3.3566,3.3828,59600.0],["1991-12-13",3.4877,3.7237,3.4353,3.6451,307600.0],["1991-12-16",3.7237,3.7237,3.6451,3.6975,10000.0],["1991-12-17",3.6844,3.7237,3.6713,3.6713,287200.0],["1991-12-18",3.6713,3.8286,3.6713,3.7762,100400.0],["1991-12-19",3.8417,3.8417,3.7762,3.8155,211600.0],["1991-12-20",3.7762,3.8549,3.7762,3.8024,152000.0],["1991-12-23",3.7762,3.8024,3.7762,3.7762,194800.0],["1991-12-24",3.7762,3.8155,3.7762,3.7762,267200.0],["1991-12-26",3.8155,3.8549,3.7762,3.8286,54000.0],["1991-12-27",3.7762,3.8024,3.7237,3.8024,130800.0],["1991-12-30",3.8286,4.0384,3.7762,4.0384,234800.0],["1991-12-31",4.1433,4.2744,4.0909,4.1433,289200.0],["1992-01-02",4.0909,4.1958,4.0646,4.1958,280000.0],["1992-01-03",4.1433,4.222,4.1433,4.1958,456400.0],["1992-01-06",4.1433,4.222,4.1433,4.1958,566400.0],["1992-01-07",4.1695,4.222,4.0909,4.1171,183600.0],["1992-01-08",4.0909,4.1433,4.0646,4.1171,122800.0],["1992-01-09",4.1433,4.1958,4.0646,4.1433,178400.0],["1992-01-10",4.1958,4.1958,4.0909,4.1433,51600.0],["1992-01-13",4.0646,4.1433,4.0122,4.0778,117200.0],["1992-01-14",4.0909,4.0909,4.0122,4.0909,46800.0],["1992-01-15",4.0909,4.1695,4.0122,4.1695,98400.0],["1992-01-16",4.1695,4.2744,4.0909,4.2482,294400.0],["1992-01-17",4.3007,4.3793,4.2482,4.3531,304800.0],["1992-01-20",4.3269,4.3793,4.3269,4.3531,120800.0],["1992-01-21",4.3793,4.3793,4.3007,4.3793,428800.0],["1992-01-22",4.3793,4.3793,4.3007,4.3793,438800.0],["1992-01-23",4.3007,4.3793,4.3007,4.3007,327600.0],["1992-01-24",4.3007,4.3793,4.3007,4.3793,70000.0],["1992-01-27",4.3793,4.3793,4.1958,4.1958,212400.0],["1992-01-28",4.1958,4.2744,4.1171,4.1171,136000.0],["1992-01-29",4.1958,4.1958,3.9073,3.9335,154400.0],["1992-01-30",3.8549,3.9598,3.8549,3.9204,129200.0],["1992-01-31",3.9073,3.986,3.9073,3.9073,159200.0],["1992-02-03",4.0122,4.0646,3.9598,4.0646,165600.0],["1992-02-04",4.0909,4.222,4.0909,4.1958,85600.0],["1992-02-05",4.2482,4.5629,4.2482,4.5629,330800.0],["1992-02-06",4.4842,4.5891,4.458,4.5891,230000.0],["1992-02-07",4.6153,4.8251,4.6153,4.7989,719200.0],["1992-02-10",4.8251,4.8251,4.7202,4.7596,712800.0],["1992-02-11",4.7727,4.7727,4.694,4.7202,225600.0],["1992-02-12",4.7202,4.7202,4.5104,4.6153,515200.0],["1992-02-13",4.5629,4.6416,4.5629,4.6153,32000.0],["1992-02-14",4.6153,4.6416,4.5629,4.6416,79200.0],["1992-02-18",4.5629,4.6416,4.5629,4.5891,241200.0],["1992-02-19",4.6153,4.6153,4.5104,4.5104,344000.0],["1992-02-20",4.5629,4.5629,4.458,4.5367,100800.0],["1992-02-21",4.5367,4.5367,4.4318,4.4318,119200.0],["1992-02-24",4.4318,4.4318,4.3269,4.3269,130000.0],["1992-02-25",4.3269,4.3531,4.2744,4.3531,62400.0],["1992-02-26",4.3269,4.3531,4.2744,4.2744,174400.0],["1992-02-27",4.3531,4.6153,4.2744,4.6153,266400.0],["1992-02-28",4.6416,4.7465,4.5367,4.6416,235200.0],["1992-03-02",4.6678,4.6678,4.5629,4.5629,120800.0],["1992-03-03",4.6153,4.6153,4.458,4.5367,84000.0],["1992-03-04",4.5599,4.5599,4.4281,4.5072,99600.0],["1992-03-05",4.4544,4.4808,4.4544,4.4544,100000.0],["1992-03-06",4.4808,4.5599,4.4544,4.5072,265600.0],["1992-03-09",4.5335,4.5335,4.4808,4.4808,25600.0],["1992-03-10",4.5599,4.6126,4.4808,4.5862,283200.0],["1992-03-11",4.5862,4.6126,4.5599,4.6126,269600.0],["1992-03-12",4.5599,4.6126,4.5335,4.6126,75600.0],["1992-03-13",4.6126,4.7707,4.6126,4.6389,80000.0],["1992-03-16",4.6389,4.718,4.6126,4.6389,124800.0],["1992-03-17",4.6389,4.8234,4.6389,4.8234,206800.0],["1992-03-18",4.9289,5.0607,4.9025,5.0607,188000.0],["1992-03-19",4.9948,5.0343,4.9025,4.9684,253600.0],["1992-03-20",5.0343,5.0343,4.9025,4.9025,108800.0],["1992-03-23",4.9289,5.0343,4.9289,5.0343,100800.0],["1992-03-24",5.0607,5.0607,4.9552,4.9816,51600.0],["1992-03-25",4.9684,5.087,4.9552,5.0607,69200.0],["1992-03-26",5.0607,5.2188,5.0607,5.1793,165600.0],["1992-03-27",5.1924,5.2188,5.1661,5.2188,449200.0],["1992-03-30",5.2188,5.2452,5.1661,5.1924,252400.0],["1992-03-31",5.1924,5.2452,5.0079,5.0079,138800.0],["1992-04-01",4.9552,5.087,4.9552,5.0607,481200.0],["1992-04-02",5.087,5.087,4.9025,4.9025,146400.0],["1992-04-03",4.9025,4.9552,4.8498,4.9157,670800.0],["1992-04-06",4.8762,4.9552,4.7444,4.7707,358000.0],["1992-04-07",4.7707,4.8498,4.5335,4.5335,183200.0],["1992-04-08",4.5335,4.718,4.4544,4.718,580000.0],["1992-04-09",4.718,4.7707,4.6653,4.7444,159200.0],["1992-04-10",4.7971,5.0343,4.7707,5.0079,237200.0],["1992-04-13",4.9816,4.9816,4.9025,4.9289,56000.0],["1992-04-14",4.9289,4.9289,4.8498,4.8498,170000.0],["1992-04-15",4.8103,4.9025,4.8103,4.9025,100000.0],["1992-04-16",4.8103,4.9025,4.7971,4.8498,85600.0],["1992-04-20",4.7971,4.7971,4.5599,4.6389,255600.0],["1992-04-21",4.5862,4.6653,4.5599,4.6389,122800.0],["1992-04-22",4.5599,4.6389,4.5599,4.5862,858400.0],["1992-04-23",4.6389,4.6389,4.5071,4.5335,202000.0],["1992-04-24",4.5599,4.5599,4.5071,4.5203,44000.0],["1992-04-27",4.5072,4.5335,4.4544,4.4808,213600.0],["1992-04-28",4.4808,4.5335,4.4808,4.4808,44400.0],["1992-04-29",4.4808,4.5335,4.4808,4.494,305600.0],["1992-04-30",4.5599,4.6126,4.5335,4.5335,236800.0],["1992-05-01",4.5467,4.6653,4.5467,4.6653,252800.0],["1992-05-04",4.7444,4.942,4.6653,4.942,172533.0],["1992-05-05",4.9025,5.1397,4.9025,4.9816,1025067.0],["1992-05-06",5.1002,5.1002,4.7444,4.7444,323467.0],["1992-05-07",4.863,4.863,4.6258,4.7444,203200.0],["1992-05-08",4.7444,4.8234,4.6258,4.8234,174133.0],["1992-05-11",4.8234,4.863,4.7048,4.863,132000.0],["1992-05-12",4.7839,4.863,4.7444,4.7641,83200.0],["1992-05-13",4.8234,4.8234,4.6653,4.7839,40267.0],["1992-05-14",4.6653,4.7839,4.6653,4.7444,83200.0],["1992-05-15",4.5862,4.6258,4.4478,4.5467,76800.0],["1992-05-18",4.4281,4.5467,4.4281,4.5467,25867.0],["1992-05-19",4.5467,4.5467,4.3885,4.4676,39200.0],["1992-05-20",4.3885,4.4676,4.3095,4.3292,87733.0],["1992-05-21",4.2699,4.3885,4.2304,4.3095,51733.0],["1992-05-22",4.2502,4.3885,4.2304,4.349,200267.0],["1992-05-26",4.3885,4.3885,4.2304,4.2699,34667.0],["1992-05-27",4.3095,4.3095,4.1909,4.3095,208267.0],["1992-05-28",4.3095,4.3095,4.1909,4.3095,112533.0],["1992-05-29",4.349,4.3885,4.2699,4.2699,54933.0],["1992-06-01",4.349,4.349,4.1513,4.1909,522667.0],["1992-06-02",4.1909,4.2699,4.1513,4.2304,217600.0],["1992-06-03",4.2699,4.2699,4.1513,4.2699,32800.0],["1992-06-04",4.2938,4.4528,4.254,4.4528,156267.0],["1992-06-05",4.4131,4.5721,4.4131,4.4727,404000.0],["1992-06-08",4.6118,4.6118,4.3733,4.3733,164533.0],["1992-06-09",4.3733,4.4131,4.0552,4.1348,564800.0],["1992-06-10",4.2143,4.254,4.1348,4.2143,139733.0],["1992-06-11",4.254,4.254,4.1745,4.1745,64000.0],["1992-06-12",4.2938,4.2938,4.2143,4.254,242133.0],["1992-06-15",4.3335,4.3733,4.254,4.3733,57600.0],["1992-06-16",4.3733,4.6317,4.3733,4.6118,168533.0],["1992-06-17",4.5721,4.8106,4.5721,4.8106,120267.0],["1992-06-18",4.8106,4.8901,4.751,4.8106,109333.0],["1992-06-19",4.8106,4.9299,4.8106,4.8504,23200.0],["1992-06-22",4.8106,4.8901,4.7311,4.751,114400.0],["1992-06-23",4.8106,4.8106,4.6914,4.7112,77067.0],["1992-06-24",4.7709,4.7709,4.3932,4.4528,172000.0],["1992-06-25",4.4131,4.5721,4.4131,4.5323,126400.0],["1992-06-26",4.4528,4.5323,4.4131,4.4727,376000.0],["1992-06-29",4.4131,4.5323,4.4131,4.4131,159467.0],["1992-06-30",4.4926,4.7709,4.4926,4.6715,428000.0],["1992-07-01",4.7311,4.7709,4.6516,4.6914,192800.0],["1992-07-02",4.7311,4.8106,4.6914,4.6914,87733.0],["1992-07-06",4.7709,4.7709,4.6516,4.6914,61067.0],["1992-07-07",4.6914,4.7709,4.6914,4.6914,227200.0],["1992-07-08",4.6914,4.6914,4.4528,4.4926,64000.0],["1992-07-09",4.5323,4.6118,4.4528,4.5323,58400.0],["1992-07-10",4.5721,4.8901,4.5721,4.8901,323733.0],["1992-07-13",4.9299,4.9299,4.8504,4.9299,307467.0],["1992-07-14",4.9299,5.1684,4.8504,5.0492,214400.0],["1992-07-15",5.1684,5.2082,5.0094,5.0094,257067.0],["1992-07-16",5.0094,5.0094,4.8901,5.0094,129600.0],["1992-07-17",4.8901,5.0094,4.8504,4.8504,174667.0],["1992-07-20",4.9299,4.9299,4.8504,4.8504,179467.0],["1992-07-21",4.8504,4.9697,4.8504,4.9697,45600.0],["1992-07-22",4.8901,5.0094,4.8901,4.9697,20267.0],["1992-07-23",5.0094,5.0094,4.8901,5.0094,179200.0],["1992-07-24",4.9299,5.1684,4.9299,5.1287,94400.0],["1992-07-27",5.1287,5.2082,5.0492,5.0889,182667.0],["1992-07-28",5.1287,5.1684,5.0492,5.0889,118933.0],["1992-07-29",5.1287,5.3275,5.0691,5.0889,685067.0],["1992-07-30",5.1684,5.2082,5.0492,5.1684,241067.0],["1992-07-31",5.248,5.248,5.1287,5.1287,86667.0],["1992-08-03",5.248,5.248,5.1287,5.2082,49600.0],["1992-08-04",5.1287,5.1684,5.0691,5.1088,224800.0],["1992-08-05",5.1287,5.1287,5.0492,5.1287,56267.0],["1992-08-06",5.1684,5.1684,5.0492,5.0691,167467.0],["1992-08-07",5.0889,5.0889,5.0094,5.0691,256000.0],["1992-08-10",5.0691,5.4467,5.0492,5.4467,237600.0],["1992-08-11",5.4467,5.6058,5.407,5.4467,313600.0],["1992-08-12",5.407,5.4865,5.2877,5.3672,212267.0],["1992-08-13",5.248,5.248,5.0889,5.1684,100800.0],["1992-08-14",5.1684,5.248,5.0889,5.1684,100533.0],["1992-08-17",5.1684,5.2082,5.1287,5.1684,87200.0],["1992-08-18",5.0889,5.2877,5.0889,5.2082,77600.0],["1992-08-19",5.2877,5.3672,5.2877,5.2877,57333.0],["1992-08-20",5.3672,5.3672,5.1684,5.1684,108267.0],["1992-08-21",5.2082,5.2082,5.0094,5.0889,70933.0],["1992-08-24",5.0094,5.0492,4.8901,4.9299,342133.0],["1992-08-25",4.8901,5.0094,4.8901,4.9299,179467.0],["1992-08-26",5.0094,5.0094,4.9299,5.0094,24800.0],["1992-08-27",4.9697,5.0889,4.9697,5.0492,123467.0],["1992-08-28",5.0889,5.0889,4.9697,5.0492,60533.0],["1992-08-31",5.0889,5.0889,4.9697,5.0094,117600.0],["1992-09-01",5.1287,5.2082,5.0094,5.2082,77333.0],["1992-09-02",5.2877,5.2877,5.1684,5.248,124000.0],["1992-09-03",5.2719,5.4716,5.2719,5.3119,302667.0],["1992-09-04",5.3119,5.3119,5.2719,5.2719,22933.0],["1992-09-08",5.3119,5.3119,5.192,5.232,196533.0],["1992-09-09",5.2719,5.2719,5.1521,5.1521,36267.0],["1992-09-10",5.232,5.232,5.1122,5.1721,33600.0],["1992-09-11",5.2719,5.2719,5.1122,5.2719,62400.0],["1992-09-14",5.3119,5.3917,5.192,5.3917,231467.0],["1992-09-15",5.3917,5.3917,5.3119,5.3917,59200.0],["1992-09-16",5.2719,5.5515,5.2719,5.4916,156000.0],["1992-09-17",5.5116,5.5116,5.4716,5.4716,62933.0],["1992-09-18",5.5116,5.5116,5.4317,5.5116,60533.0],["1992-09-21",5.5116,5.5116,5.4317,5.4716,24533.0],["1992-09-22",5.5116,5.5116,5.3917,5.5116,89867.0],["1992-09-23",5.5116,5.5116,5.3917,5.5116,6400.0],["1992-09-24",5.5116,5.5914,5.3917,5.5914,85600.0],["1992-09-25",5.5914,5.5914,5.3518,5.3917,224000.0],["1992-09-28",5.3917,5.3917,5.232,5.252,102933.0],["1992-09-29",5.2719,5.3518,5.1521,5.2719,180000.0],["1992-09-30",5.3518,5.3518,5.232,5.232,148000.0],["1992-10-01",5.232,5.2719,5.192,5.192,80267.0],["1992-10-02",5.2719,5.2719,5.192,5.232,152000.0],["1992-10-05",5.1521,5.192,5.0722,5.0722,90400.0],["1992-10-06",5.192,5.232,5.1122,5.1122,17067.0],["1992-10-07",5.232,5.3917,5.232,5.3718,100800.0],["1992-10-08",5.3718,5.4317,5.3518,5.3518,111733.0],["1992-10-09",5.3119,5.3917,5.2719,5.2719,128533.0],["1992-10-12",5.3518,5.3518,5.2719,5.2719,32533.0],["1992-10-13",5.3518,5.3518,5.1521,5.192,208533.0],["1992-10-14",5.232,5.232,5.0722,5.0922,162400.0],["1992-10-15",5.1122,5.1521,5.0722,5.0722,151733.0],["1992-10-16",5.0722,5.1521,5.0722,5.0722,16267.0],["1992-10-19",5.0722,5.1521,5.0722,5.1521,66933.0],["1992-10-20",5.1122,5.232,5.0722,5.1521,359200.0],["1992-10-21",5.192,5.192,5.1122,5.192,224800.0],["1992-10-22",5.1122,5.232,5.1122,5.192,98133.0],["1992-10-23",5.1521,5.232,5.1521,5.192,25867.0],["1992-10-26",5.232,5.232,5.1521,5.232,19467.0],["1992-10-27",5.1521,5.3518,5.1521,5.3119,203733.0],["1992-10-28",5.2719,5.3119,5.192,5.2719,46400.0],["1992-10-29",5.2719,5.3518,5.192,5.3518,100533.0],["1992-10-30",5.3518,5.5116,5.232,5.5116,104000.0],["1992-11-02",5.5515,5.7113,5.5116,5.6713,186933.0],["1992-11-03",5.6713,5.9109,5.5914,5.8311,263733.0],["1992-11-04",5.7512,5.8311,5.7512,5.8311,16267.0],["1992-11-05",5.8311,5.871,5.7911,5.7911,84267.0],["1992-11-06",5.871,5.871,5.7512,5.7512,38933.0],["1992-11-09",5.871,5.871,5.7512,5.8311,121600.0],["1992-11-10",5.871,5.871,5.7911,5.8311,69600.0],["1992-11-11",5.8311,5.871,5.7911,5.8311,148000.0],["1992-11-12",5.871,5.871,5.7911,5.871,27467.0],["1992-11-13",5.871,5.871,5.7911,5.871,82667.0],["1992-11-16",5.871,5.871,5.7113,5.7512,93333.0],["1992-11-17",5.8311,5.8311,5.7112,5.7112,28800.0],["1992-11-18",5.7512,5.8311,5.7112,5.8111,122133.0],["1992-11-19",5.8311,5.871,5.7512,5.871,238400.0],["1992-11-20",5.7512,5.871,5.7512,5.8111,21867.0],["1992-11-23",5.7512,5.871,5.5914,5.5914,143200.0],["1992-11-24",5.6713,5.6713,5.3119,5.4117,323467.0],["1992-11-25",5.3518,5.4317,5.3518,5.4317,228000.0],["1992-11-27",5.3518,5.5914,5.3518,5.5116,187467.0],["1992-11-30",5.5116,5.5914,5.4317,5.5715,225333.0],["1992-12-01",5.6314,5.7512,5.5515,5.7512,175200.0],["1992-12-02",5.6314,5.7911,5.6314,5.7512,324267.0],["1992-12-03",5.7911,5.9109,5.7112,5.8311,245867.0],["1992-12-04",5.8584,5.9386,5.8584,5.8784,48267.0],["1992-12-07",5.9386,5.9386,5.8583,5.9386,41067.0],["1992-12-08",5.8182,5.8985,5.5775,5.6577,417333.0],["1992-12-09",5.6577,5.738,5.5775,5.5775,144267.0],["1992-12-10",5.5775,5.6176,5.5775,5.5975,257600.0],["1992-12-11",5.5775,5.6577,5.5775,5.5775,64000.0],["1992-12-14",5.4972,5.5373,5.417,5.417,175733.0],["1992-12-15",5.417,5.6978,5.417,5.6377,246933.0],["1992-12-16",5.5775,5.6577,5.3768,5.4571,133067.0],["1992-12-17",5.3768,5.4571,5.3768,5.4571,85333.0],["1992-12-18",5.4571,5.4571,5.2565,5.2565,488533.0],["1992-12-21",5.2565,5.3367,5.2565,5.2765,634133.0],["1992-12-22",5.3367,5.5373,5.2765,5.5373,511467.0],["1992-12-23",5.6176,5.8584,5.5775,5.8584,293600.0],["1992-12-24",5.7781,5.9787,5.7781,5.8784,120000.0],["1992-12-28",5.8584,6.0991,5.8182,5.9787,175733.0],["1992-12-29",6.0991,6.1794,5.9787,6.1392,125600.0],["1992-12-30",6.0991,6.3399,6.0991,6.2195,241600.0],["1992-12-31",6.2195,6.3399,6.2195,6.3399,110133.0],["1993-01-04",6.2195,6.3399,6.2195,6.2195,22933.0],["1993-01-05",6.3399,6.3399,6.0991,6.0991,56000.0],["1993-01-06",6.0991,6.2195,6.0991,6.2195,91467.0],["1993-01-07",6.0991,6.2195,5.9386,5.9386,168000.0],["1993-01-08",5.8985,6.1794,5.8985,6.1794,150133.0],["1993-01-11",6.059,6.2195,6.059,6.2195,118400.0],["1993-01-12",6.2195,6.2596,6.1392,6.2596,79467.0],["1993-01-13",6.1794,6.3399,6.1794,6.3399,59467.0],["1993-01-14",6.2997,6.3399,6.2997,6.3399,6133.0],["1993-01-15",6.2596,6.38,6.2596,6.2596,24000.0],["1993-01-18",6.2596,6.3399,6.0991,6.1994,77067.0],["1993-01-19",6.1994,6.2195,6.1794,6.2195,54133.0],["1993-01-20",6.1794,6.5004,6.1794,6.5004,410933.0],["1993-01-21",6.5004,6.5004,6.38,6.4402,76000.0],["1993-01-22",6.4201,6.5405,6.4201,6.5004,41067.0],["1993-01-25",6.4602,6.5405,6.4201,6.4201,83733.0],["1993-01-26",6.5405,6.6609,6.5405,6.5606,21067.0],["1993-01-27",6.5606,6.6609,6.38,6.5004,248800.0],["1993-01-28",6.4602,6.5004,6.2997,6.4201,101067.0],["1993-01-29",6.2997,6.4201,6.2997,6.4201,27200.0],["1993-02-01",6.4201,6.6207,6.4201,6.6207,223200.0],["1993-02-02",6.5405,6.6207,6.4602,6.5806,180000.0],["1993-02-03",6.6207,6.6207,6.5405,6.6207,30133.0],["1993-02-04",6.6207,6.9016,6.5405,6.9016,439200.0],["1993-02-05",6.8214,6.9016,6.8214,6.9016,160267.0],["1993-02-08",6.9819,7.2628,6.9016,7.2628,244800.0],["1993-02-09",7.343,7.4634,7.2628,7.3631,283733.0],["1993-02-10",7.4233,7.4233,6.9016,7.022,206400.0],["1993-02-11",6.9819,7.0621,6.8615,6.9016,142667.0],["1993-02-12",6.9417,6.9417,6.7812,6.8013,96267.0],["1993-02-16",6.7411,6.7812,6.6207,6.7812,103200.0],["1993-02-17",6.701,6.7411,6.5004,6.701,178133.0],["1993-02-18",6.7411,6.7411,6.5806,6.5806,122400.0],["1993-02-19",6.5806,6.6207,6.5806,6.6207,29600.0],["1993-02-22",6.6408,6.6609,6.5806,6.6408,37867.0],["1993-02-23",6.6609,6.8214,6.6408,6.8214,156267.0],["1993-02-24",6.7411,7.1023,6.7411,6.9819,302667.0],["1993-02-25",7.0621,7.343,7.0621,7.3029,229067.0],["1993-02-26",7.3029,7.3029,7.1825,7.3029,53333.0],["1993-03-01",7.2226,7.3831,7.2226,7.343,81333.0],["1993-03-02",7.2628,7.4233,7.2628,7.4032,191467.0],["1993-03-03",7.4634,7.4634,7.3831,7.3831,29333.0],["1993-03-04",7.4508,7.4911,7.3702,7.4105,126133.0],["1993-03-05",7.3702,7.5716,7.3702,7.5716,86933.0],["1993-03-08",7.5716,7.773,7.4508,7.7327,175733.0],["1993-03-09",7.773,7.8938,7.6924,7.8133,205333.0],["1993-03-10",7.8535,7.8535,7.6119,7.7327,416533.0],["1993-03-11",7.7327,7.773,7.6522,7.773,41333.0],["1993-03-12",7.6924,7.7327,7.6119,7.7126,100533.0],["1993-03-15",7.773,7.9341,7.6522,7.8535,387200.0],["1993-03-16",7.8938,8.0549,7.8938,8.0549,133067.0],["1993-03-17",7.9744,8.0146,7.7327,7.7327,142667.0],["1993-03-18",7.8535,7.9139,7.6924,7.8938,250133.0],["1993-03-19",7.9341,7.9341,7.8133,7.9341,28533.0],["1993-03-22",7.9341,7.9341,7.6924,7.773,220000.0],["1993-03-23",7.8535,7.8535,7.7327,7.8535,62667.0],["1993-03-24",7.7327,7.8535,7.7327,7.8334,307733.0],["1993-03-25",7.8535,7.9341,7.8133,7.8133,102933.0],["1993-03-26",7.9341,7.9341,7.8133,7.9341,132000.0],["1993-03-29",7.9341,7.9341,7.8535,7.8535,92267.0],["1993-03-30",7.8133,7.8938,7.773,7.8938,187467.0],["1993-03-31",7.8535,8.1757,7.8535,8.1757,394933.0],["1993-04-01",8.1757,8.1757,7.9744,8.0952,259200.0],["1993-04-02",8.0952,8.0952,7.9341,7.9341,11467.0],["1993-04-05",8.0549,8.0549,7.8938,7.9542,112267.0],["1993-04-06",7.8938,7.8938,7.7327,7.8535,217867.0],["1993-04-07",7.773,7.9945,7.773,7.9945,120800.0],["1993-04-08",7.8938,8.0146,7.8938,7.8938,78933.0],["1993-04-12",7.8938,8.0146,7.8133,7.8133,131467.0],["1993-04-13",7.8133,7.9744,7.8133,7.8938,61067.0],["1993-04-14",7.8938,7.9341,7.8938,7.9341,48267.0],["1993-04-15",7.8938,7.9341,7.6924,7.7529,116267.0],["1993-04-16",7.8401,7.8401,7.679,7.7327,11000.0],["1993-04-19",7.7864,7.7864,7.4642,7.5716,55800.0],["1993-04-20",7.4642,7.5716,7.2494,7.3568,73800.0],["1993-04-21",7.2494,7.4105,7.0883,7.3031,46000.0],["1993-04-22",7.0883,7.3031,6.8735,6.9272,83200.0],["1993-04-23",6.8735,6.8735,6.605,6.6856,437400.0],["1993-04-26",6.7124,6.7124,6.5513,6.5513,407200.0],["1993-04-27",6.4439,6.605,6.4439,6.5782,263000.0],["1993-04-28",6.605,6.7661,6.5513,6.7661,326200.0],["1993-04-29",6.7661,6.7661,6.605,6.605,29400.0],["1993-04-30",6.7661,6.8198,6.6856,6.7661,504400.0],["1993-05-03",6.8198,6.9809,6.6587,6.9809,101200.0],["1993-05-04",6.9809,7.142,6.8735,7.0883,53200.0],["1993-05-05",7.142,7.7327,7.0615,7.679,344600.0],["1993-05-06",7.5716,7.9475,7.5716,7.9475,143600.0],["1993-05-07",7.7864,8.0012,7.7864,7.8401,111400.0],["1993-05-10",8.0012,8.0012,7.6253,7.679,109200.0],["1993-05-11",7.5716,7.7327,7.5716,7.5716,66600.0],["1993-05-12",7.6253,7.6253,7.0883,7.142,291200.0],["1993-05-13",7.0883,7.3031,7.0346,7.3031,294800.0],["1993-05-14",7.142,7.4105,7.142,7.3568,113600.0],["1993-05-17",7.3568,7.4642,7.2494,7.4642,80600.0],["1993-05-18",7.4642,7.4642,7.2494,7.2494,77400.0],["1993-05-19",7.2494,7.5179,7.1957,7.3568,135200.0],["1993-05-20",7.5179,7.5179,7.3568,7.4642,60400.0],["1993-05-21",7.4642,7.7327,7.4105,7.7327,114800.0],["1993-05-24",7.7327,7.8401,7.6253,7.7864,48600.0],["1993-05-25",7.7864,7.7864,7.679,7.7864,172000.0],["1993-05-26",7.7864,8.1623,7.7864,8.0012,286600.0],["1993-05-27",8.0012,8.0012,7.5179,7.5716,192600.0],["1993-05-28",7.4642,7.5179,7.3837,7.5179,197200.0],["1993-06-01",7.5716,8.0549,7.4105,8.0549,247600.0],["1993-06-02",8.0549,8.1623,7.8938,8.1086,80400.0],["1993-06-03",8.0549,8.2697,7.7327,7.7327,205600.0],["1993-06-04",7.8685,7.8685,7.5991,7.7068,75000.0],["1993-06-07",7.8146,7.8146,7.3296,7.4913,185200.0],["1993-06-08",7.3296,7.4374,7.2757,7.3296,29400.0],["1993-06-09",7.3296,7.5452,7.3296,7.4374,117200.0],["1993-06-10",7.4374,7.6529,7.4374,7.6529,41600.0],["1993-06-11",7.4913,7.6529,7.3835,7.4913,96600.0],["1993-06-14",7.4913,7.6529,7.3835,7.6529,75600.0],["1993-06-15",7.6529,7.6529,7.4913,7.5452,86200.0],["1993-06-16",7.4913,7.5991,7.4374,7.4374,99400.0],["1993-06-17",7.5991,7.5991,7.3835,7.4913,77400.0],["1993-06-18",7.4913,7.4913,7.2218,7.3835,110400.0],["1993-06-21",7.3835,7.3835,7.114,7.114,74800.0],["1993-06-22",7.2757,7.2757,7.114,7.1679,74000.0],["1993-06-23",7.2218,7.3296,7.1679,7.2218,147200.0],["1993-06-24",7.3296,7.3296,7.2218,7.3296,41000.0],["1993-06-25",7.2757,7.7607,7.2757,7.7607,160400.0],["1993-06-28",7.7068,8.0841,7.7068,8.0841,105000.0],["1993-06-29",7.9763,8.2458,7.9763,8.138,80200.0],["1993-06-30",8.138,8.3536,8.0302,8.2458,173000.0],["1993-07-01",8.1919,8.2458,8.1919,8.2458,62800.0],["1993-07-02",8.1919,8.2458,8.138,8.2458,73800.0],["1993-07-06",8.2458,8.4075,8.138,8.2997,212800.0],["1993-07-07",8.2997,8.4075,8.138,8.4075,60800.0],["1993-07-08",8.4075,8.4075,8.2458,8.2458,19800.0],["1993-07-09",8.2458,8.4075,8.2458,8.2458,26400.0],["1993-07-12",8.2458,8.4075,8.1919,8.2188,107600.0],["1993-07-13",8.3536,8.3536,8.0841,8.0841,111800.0],["1993-07-14",8.1919,8.1919,8.0302,8.0302,110200.0],["1993-07-15",8.0302,8.2458,8.0302,8.0841,16000.0],["1993-07-16",8.2458,8.2458,8.0841,8.0841,3600.0],["1993-07-19",8.0841,8.2458,8.0841,8.2458,38800.0],["1993-07-20",8.2458,8.2458,8.0841,8.1919,43800.0],["1993-07-21",8.0841,8.2458,8.0841,8.0841,41400.0],["1993-07-22",8.0841,8.2458,8.0841,8.1919,25800.0],["1993-07-23",8.2458,8.2458,8.0841,8.2458,45200.0],["1993-07-26",8.0841,8.1919,8.0841,8.138,60600.0],["1993-07-27",8.0841,8.1919,7.9763,7.9763,66800.0],["1993-07-28",8.0302,8.0302,7.7068,7.8146,166400.0],["1993-07-29",7.8146,8.0302,7.7877,7.8685,167000.0],["1993-07-30",7.9763,8.0302,7.9224,7.9224,76800.0],["1993-08-02",8.0302,8.0302,7.9224,7.9224,7400.0],["1993-08-03",8.0302,8.0302,7.9224,7.9224,16000.0],["1993-08-04",7.9224,8.0302,7.9224,7.9763,66800.0],["1993-08-05",8.0302,8.0841,7.9763,8.0841,143400.0],["1993-08-06",7.9763,8.0841,7.9763,8.0841,182800.0],["1993-08-09",8.0841,8.0841,7.8146,7.9763,76000.0],["1993-08-10",7.8146,8.0302,7.8146,8.0302,106800.0],["1993-08-11",8.0302,8.0302,7.9224,8.0302,15400.0],["1993-08-12",8.0302,8.0302,7.9224,8.0302,199400.0],["1993-08-13",8.0302,8.0302,7.9224,8.0302,8600.0],["1993-08-16",8.0302,8.1919,7.9763,8.1919,232000.0],["1993-08-17",8.0302,8.2458,8.0302,8.2458,41800.0],["1993-08-18",8.2188,8.4075,8.138,8.1919,120800.0],["1993-08-19",8.3536,8.3536,8.1919,8.3266,103200.0],["1993-08-20",8.3536,8.4614,8.2458,8.3536,71400.0],["1993-08-23",8.4614,8.4614,8.2997,8.4614,46000.0],["1993-08-24",8.2997,8.4614,8.2997,8.3805,36200.0],["1993-08-25",8.4614,8.623,8.3536,8.5691,312600.0],["1993-08-26",8.623,9.0542,8.623,8.9734,375800.0],["1993-08-27",8.9464,9.0003,8.8386,8.8925,299800.0],["1993-08-30",9.0003,9.0003,8.7308,8.7578,383400.0],["1993-08-31",8.7308,8.8386,8.7308,8.7308,17800.0],["1993-09-01",8.8386,9.0003,8.3536,8.4344,421000.0],["1993-09-02",8.4075,8.5153,8.3536,8.3805,237200.0],["1993-09-03",8.3816,8.4898,8.3816,8.3816,40800.0],["1993-09-07",8.4897,8.5438,8.1112,8.1112,329600.0],["1993-09-08",8.1112,8.2194,8.0571,8.1653,156600.0],["1993-09-09",8.2735,8.3275,8.1112,8.2194,117600.0],["1993-09-10",8.3275,8.3275,8.1112,8.2194,70200.0],["1993-09-13",8.2194,8.3275,8.1112,8.1653,217400.0],["1993-09-14",8.3275,8.3275,8.1653,8.1653,84800.0],["1993-09-15",8.1653,8.2194,7.8949,8.0571,318800.0],["1993-09-16",8.0572,8.0572,7.8949,7.976,169600.0],["1993-09-17",7.8949,8.0571,7.8949,8.0301,169200.0],["1993-09-20",8.0571,8.1112,7.949,8.0031,88600.0],["1993-09-21",8.1112,8.1112,8.0031,8.0571,93800.0],["1993-09-22",8.0031,8.2194,8.0031,8.2194,67800.0],["1993-09-23",8.2194,8.4357,8.1112,8.3275,129400.0],["1993-09-24",8.4357,8.4357,8.3275,8.4357,31200.0],["1993-09-27",8.3275,8.7061,8.3275,8.652,152000.0],["1993-09-28",8.5438,8.7601,8.5438,8.7601,47200.0],["1993-09-29",8.5979,8.8683,8.5979,8.8683,111600.0],["1993-09-30",8.8683,8.9764,8.652,8.9764,134400.0],["1993-10-01",8.8142,8.9224,8.8142,8.9224,135400.0],["1993-10-04",8.8683,8.8683,8.7601,8.8683,14600.0],["1993-10-05",8.8683,8.9224,8.7601,8.8142,212600.0],["1993-10-06",8.8142,8.8683,8.7601,8.8412,41800.0],["1993-10-07",8.7601,8.8683,8.7601,8.7601,134600.0],["1993-10-08",8.8683,8.8683,8.7601,8.7601,25400.0],["1993-10-11",8.8683,8.8683,8.7601,8.8683,64000.0],["1993-10-12",8.8683,8.9224,8.7601,8.9224,57000.0],["1993-10-13",8.9224,8.9224,8.7601,8.8142,176600.0],["1993-10-14",8.8142,9.0846,8.8142,8.9224,57400.0],["1993-10-15",9.0305,9.0846,8.9223,9.0846,413400.0],["1993-10-18",9.0846,9.0846,8.9223,8.9764,63000.0],["1993-10-19",8.9764,9.1386,8.9764,8.9764,227200.0],["1993-10-20",8.9764,9.1386,8.9764,9.1386,62400.0],["1993-10-21",9.1387,9.1387,8.652,8.8142,213400.0],["1993-10-22",8.706,9.3009,8.706,9.1927,177400.0],["1993-10-25",9.1386,9.6794,9.1386,9.5172,255000.0],["1993-10-26",9.5172,9.6794,9.3549,9.4631,75200.0],["1993-10-27",9.5712,9.5712,9.409,9.5712,11400.0],["1993-10-28",9.5712,9.8957,9.409,9.8416,189000.0],["1993-10-29",9.8957,10.2742,9.7875,10.0038,704800.0],["1993-11-01",9.9498,10.112,9.7875,10.0579,290000.0],["1993-11-02",9.8957,10.0579,9.7875,10.0038,127000.0],["1993-11-03",9.8957,10.0038,9.409,9.4631,126600.0],["1993-11-04",9.409,9.6794,9.409,9.5712,81400.0],["1993-11-05",9.4631,9.7335,9.4631,9.6524,113800.0],["1993-11-08",9.6253,9.7335,9.409,9.5712,127600.0],["1993-11-09",9.5712,9.5712,9.0846,9.1116,548200.0],["1993-11-10",9.1927,9.2468,9.0846,9.1927,60400.0],["1993-11-11",9.2468,9.4631,9.2468,9.409,52000.0],["1993-11-12",9.3009,9.4631,9.3009,9.3549,18000.0],["1993-11-15",9.4631,9.4631,9.1927,9.1927,88200.0],["1993-11-16",9.1927,9.409,9.1927,9.1927,17600.0],["1993-11-17",9.409,9.5713,9.3009,9.409,71400.0],["1993-11-18",9.5172,9.7335,9.409,9.5712,98800.0],["1993-11-19",9.409,9.7605,9.409,9.6794,63400.0],["1993-11-22",9.6253,9.7875,9.5713,9.7875,141400.0],["1993-11-23",9.6794,9.7875,9.5712,9.6794,65600.0],["1993-11-24",9.6794,9.6794,9.5442,9.6253,33200.0],["1993-11-26",9.5713,9.8687,9.5172,9.7875,51000.0],["1993-11-29",9.7335,9.8416,9.409,9.5172,129800.0],["1993-11-30",9.3549,9.5172,9.2468,9.4361,171600.0],["1993-12-01",9.5172,9.5172,9.3549,9.3549,102600.0],["1993-12-02",9.3549,9.6794,9.3549,9.6794,313400.0],["1993-12-03",9.5172,9.6794,9.5172,9.6794,210400.0],["1993-12-06",9.5492,9.7119,9.5492,9.6577,46200.0],["1993-12-07",9.5492,9.7119,9.5492,9.5492,169600.0],["1993-12-08",9.5492,9.6577,9.3864,9.3864,84800.0],["1993-12-09",9.3322,9.3864,9.1694,9.3322,131200.0],["1993-12-10",9.1694,9.3864,9.1694,9.2779,119200.0],["1993-12-13",9.3322,9.4407,9.2236,9.4407,36800.0],["1993-12-14",9.2779,9.4407,9.2236,9.2236,26800.0],["1993-12-15",9.2236,9.8205,9.2236,9.6034,90800.0],["1993-12-16",9.7662,9.929,9.6577,9.712,88400.0],["1993-12-17",9.929,9.929,9.6577,9.712,114600.0],["1993-12-20",9.8205,9.8205,9.6034,9.6577,78400.0],["1993-12-21",9.7119,9.7119,9.6034,9.6034,65400.0],["1993-12-22",9.6034,9.7662,9.6034,9.7662,40200.0],["1993-12-23",9.7662,9.8205,9.712,9.8205,19600.0],["1993-12-27",9.7662,9.9019,9.7662,9.8476,95200.0],["1993-12-28",9.9018,9.9018,9.7662,9.8747,184200.0],["1993-12-29",9.7662,9.929,9.7662,9.929,24000.0],["1993-12-30",9.7662,10.0375,9.7662,10.0375,60000.0],["1993-12-31",9.929,10.0375,9.8205,9.9832,36800.0],["1994-01-03",9.8205,9.9018,9.3864,9.4949,243200.0],["1994-01-04",9.4949,9.4949,9.4407,9.4949,158000.0],["1994-01-05",9.4407,9.6034,9.4407,9.5492,55000.0],["1994-01-06",9.6034,9.7119,9.5492,9.5492,17800.0],["1994-01-07",9.5492,9.9832,9.5492,9.929,129400.0],["1994-01-10",9.8747,9.9832,9.8205,9.8205,71000.0],["1994-01-11",9.929,9.929,9.7119,9.8747,20600.0],["1994-01-12",9.8747,9.8747,9.7119,9.7662,95000.0],["1994-01-13",9.8747,9.929,9.7662,9.7662,12000.0],["1994-01-14",9.7662,9.929,9.7662,9.8476,43000.0],["1994-01-17",9.7662,9.929,9.7119,9.7662,40800.0],["1994-01-18",9.7119,9.7662,9.4407,9.6034,300000.0],["1994-01-19",9.5492,9.7119,9.5492,9.6306,29800.0],["1994-01-20",9.7119,9.7119,9.5492,9.5492,8200.0],["1994-01-21",9.5492,9.7119,9.5492,9.5492,59400.0],["1994-01-24",9.712,9.9832,9.6034,9.712,106400.0],["1994-01-25",9.8747,9.8747,9.712,9.712,56400.0],["1994-01-26",9.712,9.8747,9.712,9.712,11400.0],["1994-01-27",9.7119,9.8747,9.7119,9.8747,36400.0],["1994-01-28",9.7933,9.8747,9.712,9.7933,126600.0],["1994-01-31",9.8747,9.929,9.7662,9.929,109600.0],["1994-02-01",9.7662,9.929,9.7662,9.8747,151800.0],["1994-02-02",9.8476,9.929,9.7662,9.8205,93000.0],["1994-02-03",9.8205,9.8747,9.2779,9.3864,300800.0],["1994-02-04",9.3864,9.6034,9.0609,9.0609,127000.0],["1994-02-07",9.0609,9.2779,9.0066,9.1151,203600.0],["1994-02-08",9.1151,9.2236,9.0066,9.2236,87400.0],["1994-02-09",9.2779,9.3322,9.1694,9.1694,206000.0],["1994-02-10",9.1694,9.3864,9.1694,9.3864,154800.0],["1994-02-11",9.3322,9.3864,9.2779,9.2779,21400.0],["1994-02-14",9.3864,9.6034,9.2779,9.4407,158600.0],["1994-02-15",9.4407,9.6034,9.4407,9.5763,64800.0],["1994-02-16",9.4407,9.6034,9.4407,9.4949,53600.0],["1994-02-17",9.6034,9.7119,9.5492,9.6034,179000.0],["1994-02-18",9.712,9.8205,9.4949,9.712,111400.0],["1994-02-22",9.712,9.8747,9.712,9.8205,72600.0],["1994-02-23",9.7662,9.8747,9.7662,9.7662,67200.0],["1994-02-24",9.7119,9.929,9.7119,9.929,137400.0],["1994-02-25",9.9019,9.9832,9.7662,9.8205,95600.0],["1994-02-28",9.8205,9.9832,9.6577,9.6577,94800.0],["1994-03-01",9.7662,9.7662,9.6034,9.7662,24200.0],["1994-03-02",9.6577,9.6577,9.5492,9.6306,66400.0],["1994-03-03",9.6034,9.6577,9.4949,9.6577,159400.0],["1994-03-04",9.527,9.7448,9.527,9.527,40600.0],["1994-03-07",9.527,9.7448,9.527,9.6904,33000.0],["1994-03-08",9.527,9.6904,9.4726,9.4726,92600.0],["1994-03-09",9.4726,9.6359,9.4726,9.6087,392400.0],["1994-03-10",9.4726,9.7992,9.4726,9.7992,249200.0],["1994-03-11",9.7176,9.7448,9.6904,9.6904,40200.0],["1994-03-14",9.6904,9.7992,9.6904,9.6904,13000.0],["1994-03-15",9.7992,9.7992,9.527,9.527,51600.0],["1994-03-16",9.527,9.6904,9.527,9.6359,22600.0],["1994-03-17",9.6904,9.7448,9.527,9.7448,203600.0],["1994-03-18",9.7992,9.7992,9.6904,9.6904,59400.0],["1994-03-21",9.6904,9.7992,9.6359,9.6359,107600.0],["1994-03-22",9.6359,9.7992,9.5815,9.5815,122800.0],["1994-03-23",9.6904,9.7992,9.6087,9.6904,78200.0],["1994-03-24",9.6904,9.7992,9.6359,9.7448,172600.0],["1994-03-25",9.7448,9.9626,9.6359,9.9626,141400.0],["1994-03-28",9.9626,10.017,9.6904,9.8537,71200.0],["1994-03-29",9.6904,9.8537,9.6359,9.7992,60200.0],["1994-03-30",9.6359,9.6904,9.4726,9.5543,101600.0],["1994-03-31",9.527,9.6359,9.2548,9.4182,98600.0],["1994-04-04",9.2548,9.3093,9.2004,9.2004,338000.0],["1994-04-05",9.3637,9.4998,9.2548,9.4726,251800.0],["1994-04-06",9.527,9.527,9.3637,9.3637,41600.0],["1994-04-07",9.527,9.527,9.3637,9.527,172400.0],["1994-04-08",9.3637,9.527,9.2004,9.2004,309200.0],["1994-04-11",9.2548,9.3637,9.0371,9.146,95000.0],["1994-04-12",9.146,9.146,8.9282,9.0099,60200.0],["1994-04-13",8.9282,9.0371,8.8738,8.9554,21600.0],["1994-04-14",8.7649,8.9826,8.7104,8.8193,139200.0],["1994-04-15",8.8193,8.9282,8.8193,8.9282,40000.0],["1994-04-18",8.8193,8.9282,8.7649,8.8738,71200.0],["1994-04-19",8.8738,8.8738,8.6016,8.6016,77400.0],["1994-04-20",8.6016,8.7649,8.4382,8.5471,91800.0],["1994-04-21",8.4382,8.656,8.4382,8.4927,32800.0],["1994-04-22",8.5471,8.7649,8.5471,8.7649,109200.0],["1994-04-25",8.7649,9.146,8.6016,9.146,134400.0],["1994-04-26",9.2004,9.2004,8.9826,9.2004,35600.0],["1994-04-28",9.2004,9.3093,9.0915,9.2004,112000.0],["1994-04-29",9.3093,9.3093,9.146,9.3093,17200.0],["1994-05-02",9.2004,9.3093,9.2004,9.3093,4200.0],["1994-05-03",9.6904,9.6904,9.3637,9.4182,319400.0],["1994-05-04",9.4182,9.527,9.3637,9.527,39600.0],["1994-05-05",9.4182,9.8537,9.4182,9.7992,434200.0],["1994-05-06",9.6359,9.7992,9.6359,9.6904,77000.0],["1994-05-09",9.6904,9.9081,9.6359,9.6904,189400.0],["1994-05-10",9.8265,9.8265,9.5815,9.5815,202000.0],["1994-05-11",9.7448,9.7448,9.5815,9.7448,166600.0],["1994-05-12",9.7448,10.017,9.6359,9.9081,153200.0],["1994-05-13",10.017,10.1259,9.9081,10.017,49000.0],["1994-05-16",10.017,10.1259,9.9626,10.017,57800.0],["1994-05-17",9.9626,10.1803,9.9626,10.0714,15400.0],["1994-05-18",10.0714,10.2348,10.0714,10.2348,99400.0],["1994-05-19",10.017,10.507,10.017,10.3436,298000.0],["1994-05-20",10.2892,10.6703,10.2892,10.6703,153400.0],["1994-05-23",10.6703,10.7792,10.3981,10.7111,261800.0],["1994-05-24",10.6158,10.8336,10.5614,10.6703,207600.0],["1994-05-25",10.6158,10.7247,10.6158,10.7247,57800.0],["1994-05-26",10.7247,10.7247,10.1803,10.2892,147800.0],["1994-05-27",10.2348,10.2892,10.017,10.1259,51800.0],["1994-05-31",10.0714,10.1803,9.9626,10.1803,207000.0],["1994-06-01",10.0714,10.3436,10.0714,10.2348,65600.0],["1994-06-02",10.2348,10.2892,10.1259,10.262,75600.0],["1994-06-03",10.2348,10.3436,10.1259,10.2892,63800.0],["1994-06-06",10.1603,10.3788,10.1603,10.3788,93600.0],["1994-06-07",10.2968,10.3788,10.2695,10.3788,319800.0],["1994-06-08",10.2695,10.4334,10.2695,10.3242,704800.0],["1994-06-09",10.3242,10.5427,10.3242,10.3242,68800.0],["1994-06-10",10.3242,10.5973,10.3242,10.4539,98600.0],["1994-06-13",10.4334,10.5973,10.4334,10.488,45000.0],["1994-06-14",10.5973,10.7612,10.5973,10.5973,76400.0],["1994-06-15",10.6246,10.7065,10.5973,10.5973,83200.0],["1994-06-16",10.5973,10.7065,10.5973,10.6246,47400.0],["1994-06-17",10.7065,10.7065,10.5973,10.5973,36200.0],["1994-06-20",10.5973,10.6519,10.5427,10.5427,14200.0],["1994-06-21",10.5427,10.6519,10.4334,10.5153,123400.0],["1994-06-22",10.5427,10.6519,10.4334,10.5427,35200.0],["1994-06-23",10.5427,10.5427,10.2695,10.3242,84400.0],["1994-06-24",10.4334,10.4334,10.2695,10.2968,90800.0],["1994-06-27",10.2695,10.488,10.2695,10.488,43800.0],["1994-06-28",10.3242,10.3788,10.2149,10.3515,63200.0],["1994-06-29",10.2695,10.488,10.2695,10.4334,29200.0],["1994-06-30",10.3242,10.488,10.3242,10.3242,44000.0],["1994-07-01",10.4061,10.5973,10.3242,10.5427,37800.0],["1994-07-05",10.5973,10.5973,10.4334,10.488,42400.0],["1994-07-06",10.488,10.5427,10.4334,10.5427,176000.0],["1994-07-07",10.5427,10.5973,10.4334,10.4334,60000.0],["1994-07-08",10.4334,10.5427,10.4334,10.5427,95200.0],["1994-07-11",10.4334,10.5973,10.4334,10.5973,53200.0],["1994-07-12",10.488,10.5973,10.488,10.488,81400.0],["1994-07-13",10.5973,10.5973,10.4334,10.4334,123000.0],["1994-07-14",10.5427,10.5973,10.4334,10.5973,174400.0],["1994-07-15",10.5973,10.5973,10.3788,10.4334,75000.0],["1994-07-18",10.3788,10.488,10.3788,10.488,232000.0],["1994-07-19",10.5427,10.5973,10.3788,10.5973,274400.0],["1994-07-20",10.5973,10.7065,10.488,10.6519,180600.0],["1994-07-21",10.7794,10.925,10.488,10.925,65850.0],["1994-07-22",10.925,11.1435,10.8522,11.1435,54600.0],["1994-07-25",11.1435,11.4349,10.9979,10.9979,277200.0],["1994-07-26",10.9979,11.0707,10.488,10.7794,253050.0],["1994-07-27",10.7065,10.7065,10.3424,10.488,89100.0],["1994-07-28",10.5609,10.6337,10.4152,10.488,82350.0],["1994-07-29",10.488,10.6337,10.4152,10.488,108150.0],["1994-08-01",10.6337,10.7794,10.488,10.5609,105750.0],["1994-08-02",10.7794,10.7794,10.5609,10.6883,97500.0],["1994-08-03",10.7794,10.7794,10.6337,10.7794,146850.0],["1994-08-04",10.7794,10.7794,10.7065,10.7794,23550.0],["1994-08-05",10.7065,10.7794,10.6337,10.7429,33750.0],["1994-08-08",10.7794,10.7794,10.6337,10.7794,71550.0],["1994-08-09",10.6337,10.8522,10.6337,10.7794,12150.0],["1994-08-10",10.8522,10.8522,10.6337,10.6337,209250.0],["1994-08-11",10.6519,10.8522,10.3424,10.3424,41550.0],["1994-08-12",10.3424,10.7065,10.3424,10.5245,164700.0],["1994-08-15",10.488,10.7065,10.4152,10.4516,21000.0],["1994-08-16",10.6337,10.6337,10.4152,10.4152,22800.0],["1994-08-17",10.6337,10.6337,10.4152,10.488,27900.0],["1994-08-18",10.3424,10.488,9.5412,9.8689,202650.0],["1994-08-19",9.9782,10.2695,9.9054,10.2695,125550.0],["1994-08-22",10.051,10.1967,10.051,10.0647,311400.0],["1994-08-23",10.0146,10.2695,10.0146,10.0874,398700.0],["1994-08-24",10.1967,10.1967,10.051,10.1967,13800.0],["1994-08-25",10.051,10.1967,10.051,10.1967,30300.0],["1994-08-26",10.1967,10.2695,10.051,10.051,169650.0],["1994-08-29",10.2695,10.5609,10.051,10.5609,176100.0],["1994-08-30",10.6337,10.7794,10.6337,10.7065,144750.0],["1994-08-31",10.7065,10.7065,10.5609,10.5609,134700.0],["1994-09-01",10.7065,10.7065,10.5609,10.7065,19650.0],["1994-09-02",10.7051,10.7416,10.5955,10.7416,165750.0],["1994-09-06",10.7416,10.7416,10.5955,10.6503,48750.0],["1994-09-07",10.8147,10.8147,10.5955,10.8147,35400.0],["1994-09-08",10.6137,10.8147,10.5955,10.8147,105450.0],["1994-09-09",10.5224,10.7416,10.3762,10.3762,132600.0],["1994-09-12",10.4493,10.4493,10.0109,10.0109,138150.0],["1994-09-13",10.157,10.157,9.8647,10.157,433950.0],["1994-09-14",10.0109,10.157,9.9378,10.157,219000.0],["1994-09-15",9.9378,10.3763,9.9378,10.2301,106500.0],["1994-09-16",10.2301,10.3032,10.084,10.2301,202800.0],["1994-09-19",10.2849,10.3032,10.157,10.3032,152100.0],["1994-09-20",10.3032,10.3032,10.157,10.3032,29700.0],["1994-09-21",10.3032,10.3032,10.157,10.3032,84900.0],["1994-09-22",10.2301,10.3032,10.084,10.3032,10950.0],["1994-09-23",10.084,10.3032,10.084,10.2301,81600.0],["1994-09-26",10.084,10.3032,10.084,10.157,38250.0],["1994-09-27",10.084,10.2301,10.084,10.1205,62850.0],["1994-09-28",10.2301,10.2301,10.084,10.2301,168600.0],["1994-09-29",10.157,10.2301,10.084,10.1936,232950.0],["1994-09-30",10.084,10.2301,10.084,10.2301,207300.0],["1994-10-03",10.084,10.2301,10.084,10.084,103350.0],["1994-10-04",10.084,10.3032,10.084,10.2301,42900.0],["1994-10-05",10.084,10.1205,9.8647,10.084,108000.0],["1994-10-06",10.084,10.084,9.8647,9.8647,39600.0],["1994-10-07",9.8647,10.0109,9.7917,9.7917,106200.0],["1994-10-10",9.7917,9.9378,9.6455,9.7917,47100.0],["1994-10-11",9.8647,9.8647,9.6455,9.8647,175050.0],["1994-10-12",9.6455,9.8647,9.6455,9.7186,61800.0],["1994-10-13",9.7917,10.0657,9.7917,10.0657,49650.0],["1994-10-14",9.8647,10.084,9.8647,10.0109,90300.0],["1994-10-17",9.8647,10.0109,9.7917,9.7917,134700.0],["1994-10-18",9.8647,9.9378,9.7186,9.7551,11100.0],["1994-10-19",9.7917,9.8647,9.5725,9.7186,81450.0],["1994-10-20",9.8647,9.8647,9.6455,9.6455,6150.0],["1994-10-21",9.6455,10.157,9.6455,10.0109,114600.0],["1994-10-24",10.157,10.4128,10.084,10.084,219000.0],["1994-10-25",10.0109,10.2301,10.0109,10.084,9150.0],["1994-10-26",10.084,10.2301,10.0109,10.2301,65100.0],["1994-10-27",10.084,10.2301,10.0109,10.084,64050.0],["1994-10-28",10.157,10.157,9.9378,10.0109,166200.0],["1994-10-31",9.9378,10.157,9.9378,10.157,91950.0],["1994-11-01",10.0109,10.2301,9.7917,9.9378,187500.0],["1994-11-02",9.9378,10.2301,9.7186,10.1205,474450.0],["1994-11-03",10.0109,10.2301,9.9744,10.0109,195600.0],["1994-11-04",9.9378,10.157,9.9378,10.0292,73650.0],["1994-11-07",9.9378,10.3032,9.9378,10.3032,43800.0],["1994-11-08",10.157,10.3032,10.157,10.3032,87600.0],["1994-11-09",10.3762,10.3762,10.084,10.084,100050.0],["1994-11-10",10.084,10.2301,9.9378,10.084,76650.0],["1994-11-11",9.9378,10.084,9.9378,10.084,26100.0],["1994-11-14",9.9378,10.084,9.9378,10.084,266850.0],["1994-11-15",9.9378,10.084,9.9378,9.9744,54750.0],["1994-11-16",10.0109,10.157,9.9378,10.0109,125100.0],["1994-11-17",10.0109,10.157,10.0109,10.0109,150150.0],["1994-11-18",10.157,10.157,9.7917,9.8647,42000.0],["1994-11-21",9.9378,9.9378,9.2802,9.2802,149700.0],["1994-11-22",9.2802,9.3532,9.061,9.2802,139200.0],["1994-11-23",9.0609,9.5725,9.0609,9.5725,75600.0],["1994-11-25",9.5725,9.5725,9.3532,9.3532,9150.0],["1994-11-28",9.5725,9.5725,9.3532,9.4263,87600.0],["1994-11-29",9.4263,9.7186,9.4263,9.6821,203550.0],["1994-11-30",9.5725,9.8647,9.5725,9.6455,60000.0],["1994-12-01",9.6455,10.0109,9.6455,9.7917,86700.0],["1994-12-02",9.8647,9.8647,9.3532,9.4263,239400.0],["1994-12-05",9.6142,9.6142,9.394,9.394,26550.0],["1994-12-06",9.5408,9.5408,9.1738,9.2472,49500.0],["1994-12-07",9.2472,9.394,9.1738,9.1738,29550.0],["1994-12-08",9.1738,9.3206,8.8803,8.8803,58050.0],["1994-12-09",8.8803,9.1005,8.7335,8.7335,150750.0],["1994-12-12",8.8069,8.9537,8.7335,8.7335,71400.0],["1994-12-13",8.8803,8.9537,8.7335,8.8436,997800.0],["1994-12-14",8.9537,8.9537,8.6601,8.8069,150750.0],["1994-12-15",8.8803,8.8803,8.6601,8.8803,31800.0],["1994-12-16",8.7335,8.7335,8.5867,8.5867,43200.0],["1994-12-19",8.7335,8.7335,8.5133,8.6601,20250.0],["1994-12-20",8.5133,8.7335,8.5133,8.6601,46800.0],["1994-12-21",8.6601,8.6601,8.5133,8.6601,359700.0],["1994-12-22",8.6601,8.6601,8.4399,8.4399,203400.0],["1994-12-23",8.5867,8.5867,8.4399,8.5133,51150.0],["1994-12-27",8.4399,8.5867,8.2932,8.5133,331800.0],["1994-12-28",8.5133,8.5867,8.2932,8.4399,83250.0],["1994-12-29",8.3298,8.5133,8.3298,8.5133,112350.0],["1994-12-30",8.3299,8.7335,8.2932,8.6234,88950.0],["1995-01-03",8.6234,8.8803,8.5133,8.6601,205500.0],["1995-01-04",8.6601,8.8069,8.4399,8.5133,190950.0],["1995-01-05",8.5867,8.6601,8.4399,8.4399,182550.0],["1995-01-06",8.6601,8.6601,8.4399,8.4399,501450.0],["1995-01-09",8.4399,8.6601,8.4399,8.5133,111450.0],["1995-01-10",8.5133,8.8803,8.5133,8.7702,287700.0],["1995-01-11",8.8803,8.8803,8.6601,8.7702,80400.0],["1995-01-12",8.8803,8.8803,8.7335,8.8803,50250.0],["1995-01-13",8.8803,9.1738,8.8069,9.1005,74100.0],["1995-01-16",9.1005,9.3206,9.1005,9.3206,38400.0],["1995-01-17",9.3206,9.394,9.1005,9.3206,687900.0],["1995-01-18",9.394,9.5408,9.2472,9.3206,201900.0],["1995-01-19",9.3206,9.394,9.2472,9.2839,87600.0],["1995-01-20",9.3206,9.3206,9.1005,9.1372,214650.0],["1995-01-23",8.9537,9.1738,8.9537,9.0271,74250.0],["1995-01-24",9.0271,9.0271,8.8069,8.9537,240600.0],["1995-01-25",8.8803,9.0271,8.7335,8.9537,73800.0],["1995-01-26",8.7335,8.9537,8.7335,8.7335,22500.0],["1995-01-27",8.7335,8.9537,8.7335,8.9537,17250.0],["1995-01-30",8.9537,8.9537,8.7335,8.7335,85950.0],["1995-01-31",8.9537,9.1738,8.6601,9.1005,281700.0],["1995-02-01",9.2472,9.394,9.1738,9.394,736500.0],["1995-02-02",9.394,9.761,9.1738,9.6142,288900.0],["1995-02-03",9.6876,9.9078,9.6876,9.8344,100350.0],["1995-02-06",9.761,9.9811,9.761,9.9078,141000.0],["1995-02-07",9.9811,9.9811,9.8344,9.9811,132150.0],["1995-02-08",9.9811,9.9811,9.8344,9.9811,43050.0],["1995-02-09",9.8344,9.9811,9.8344,9.9811,93450.0],["1995-02-10",9.8344,9.9811,9.761,9.9078,97500.0],["1995-02-13",9.6876,9.9078,9.6876,9.761,45300.0],["1995-02-14",9.6876,9.8344,9.6876,9.8344,7950.0],["1995-02-15",9.6876,9.9811,9.6876,9.8344,106050.0],["1995-02-16",9.8344,9.9811,9.761,9.9078,261900.0],["1995-02-17",9.9078,9.9811,9.761,9.8344,77100.0],["1995-02-21",9.9811,9.9811,9.6876,9.6876,196950.0],["1995-02-22",9.6876,9.8344,9.6876,9.816,101400.0],["1995-02-23",9.761,9.9078,9.761,9.7977,171150.0],["1995-02-24",9.761,9.9078,9.761,9.761,16650.0],["1995-02-27",9.9078,9.9811,9.761,9.9811,126750.0],["1995-02-28",10.0545,10.0545,9.8344,10.0545,137400.0],["1995-03-01",10.0545,10.2013,9.9811,10.2013,156750.0],["1995-03-02",10.2013,10.4215,9.9811,10.2747,196200.0],["1995-03-03",10.2013,10.3481,10.2013,10.3481,47100.0],["1995-03-06",10.242,10.6104,10.242,10.3894,88050.0],["1995-03-07",10.6104,10.6104,10.3894,10.6104,90450.0],["1995-03-08",10.5367,10.8315,10.5367,10.6288,109800.0],["1995-03-09",10.7578,10.8315,10.6104,10.8315,229200.0],["1995-03-10",10.6104,10.8315,10.6104,10.6841,115200.0],["1995-03-13",10.8315,10.8315,10.6104,10.6104,82950.0],["1995-03-14",10.6104,10.7578,10.3894,10.463,283950.0],["1995-03-15",10.3894,10.5367,10.3894,10.5367,75750.0],["1995-03-16",10.5367,10.5367,10.3894,10.463,81600.0],["1995-03-17",10.3894,10.5367,10.3894,10.3894,32850.0],["1995-03-20",10.463,10.5367,10.3894,10.5367,203700.0],["1995-03-21",10.463,10.5367,10.3157,10.3157,132450.0],["1995-03-22",10.242,10.3894,10.242,10.2788,58200.0],["1995-03-23",10.242,10.3894,10.242,10.2604,188100.0],["1995-03-24",10.242,10.3894,10.0946,10.0946,83550.0],["1995-03-27",10.0946,10.1683,9.9473,10.0209,116250.0],["1995-03-28",10.0209,10.1683,9.9473,9.9473,82650.0],["1995-03-29",10.1683,10.1683,9.9473,10.1683,55800.0],["1995-03-30",10.1683,10.463,9.9473,10.463,184350.0],["1995-03-31",10.3157,10.463,10.242,10.463,37350.0],["1995-04-03",10.463,10.5367,10.242,10.463,69750.0],["1995-04-04",10.3894,10.5367,10.3157,10.5367,31200.0],["1995-04-05",10.5367,10.5367,10.3894,10.5367,124350.0],["1995-04-06",10.5367,10.5367,10.3894,10.3894,16050.0],["1995-04-07",10.3894,10.463,10.242,10.3157,97200.0],["1995-04-10",10.242,10.463,10.242,10.3894,106500.0],["1995-04-11",10.463,10.463,10.3157,10.463,112950.0],["1995-04-12",10.3894,10.6841,10.3894,10.5736,204750.0],["1995-04-13",10.5367,10.6473,10.463,10.6104,99900.0],["1995-04-17",10.6473,10.6473,10.3157,10.463,34200.0],["1995-04-18",10.3157,10.463,10.0209,10.1683,408750.0],["1995-04-19",10.0209,10.242,10.0209,10.0946,67200.0],["1995-04-20",10.021,10.242,10.021,10.0394,45600.0],["1995-04-21",10.1683,10.242,10.0209,10.242,108000.0],["1995-04-24",10.0209,10.3894,10.0209,10.3157,40500.0],["1995-04-25",10.3894,10.6104,10.242,10.6104,97200.0],["1995-04-26",10.5367,10.6104,10.4999,10.5367,158100.0],["1995-04-27",10.463,10.6104,10.242,10.3157,267450.0],["1995-04-28",10.463,10.463,10.242,10.242,30150.0],["1995-05-01",10.242,10.6104,10.242,10.6104,94500.0],["1995-05-02",10.3894,10.6104,10.3894,10.5367,237150.0],["1995-05-03",10.463,10.6841,10.463,10.5552,356400.0],["1995-05-04",10.6841,10.6841,10.3157,10.5367,102600.0],["1995-05-05",10.463,10.5367,10.3157,10.5367,45000.0],["1995-05-08",10.3157,10.5367,10.3157,10.3894,11400.0],["1995-05-09",10.5367,10.5367,10.3894,10.5367,38250.0],["1995-05-10",10.3894,10.6104,10.3894,10.5367,85650.0],["1995-05-11",10.5367,10.6841,10.463,10.5367,65400.0],["1995-05-12",10.5367,10.6841,10.463,10.463,53100.0],["1995-05-15",10.6104,10.6841,10.463,10.6841,18750.0],["1995-05-16",10.6841,10.6841,10.463,10.6104,70350.0],["1995-05-17",10.463,10.7578,10.463,10.6104,34800.0],["1995-05-18",10.6841,10.6841,10.463,10.6104,36600.0],["1995-05-19",10.463,10.6104,10.3894,10.5367,23700.0],["1995-05-22",10.5367,10.5367,10.3894,10.5367,18150.0],["1995-05-23",10.5367,10.5367,10.3894,10.5367,36300.0],["1995-05-24",10.3894,10.6104,10.3894,10.463,125850.0],["1995-05-25",10.5736,10.6104,10.3894,10.3894,83250.0],["1995-05-26",10.3894,10.5367,10.3894,10.5367,20400.0],["1995-05-30",10.5367,10.6841,10.3894,10.6841,94350.0],["1995-05-31",10.6841,10.6841,10.463,10.6841,47400.0],["1995-06-01",10.5736,10.6104,10.463,10.5367,114750.0],["1995-06-02",10.6104,10.9051,10.463,10.7578,121050.0],["1995-06-05",10.8315,10.9788,10.7578,10.8315,31200.0],["1995-06-06",10.8759,10.9498,10.8019,10.8019,40050.0],["1995-06-07",10.8019,10.9498,10.6539,10.7279,31350.0],["1995-06-08",10.6539,10.7279,10.5059,10.5799,78900.0],["1995-06-09",10.5799,10.5799,10.4319,10.5799,67950.0],["1995-06-12",10.5799,10.8019,10.4319,10.4319,371100.0],["1995-06-13",10.5799,10.5799,10.4689,10.5799,40800.0],["1995-06-14",10.5799,10.6539,10.4319,10.5799,191250.0],["1995-06-15",10.4319,10.6539,10.4319,10.5059,31200.0],["1995-06-16",10.5059,10.6539,10.5059,10.5059,645750.0],["1995-06-19",10.6539,10.8759,10.5059,10.6539,88650.0],["1995-06-20",10.6539,10.8759,10.5799,10.8019,144150.0],["1995-06-21",10.8759,10.8759,10.6539,10.6539,45450.0],["1995-06-22",10.6539,10.9498,10.6539,10.9128,125550.0],["1995-06-23",10.9128,10.9868,10.7279,10.8759,55950.0],["1995-06-26",10.8758,10.9498,10.7279,10.7649,97050.0],["1995-06-27",10.8019,10.8019,10.5799,10.5799,169650.0],["1995-06-28",10.7279,10.7279,10.5799,10.5799,197850.0],["1995-06-29",10.5799,10.6539,10.5059,10.5059,16650.0],["1995-06-30",10.5059,10.7279,10.4319,10.5799,57900.0],["1995-07-03",10.4319,10.5799,10.4319,10.4689,19200.0],["1995-07-05",10.5799,10.5799,10.4319,10.4319,122550.0],["1995-07-06",10.358,10.4319,10.062,10.136,214800.0],["1995-07-07",10.062,10.358,10.062,10.21,48300.0],["1995-07-10",10.136,10.358,10.136,10.21,658650.0],["1995-07-11",10.358,10.358,10.062,10.099,370950.0],["1995-07-12",10.21,10.21,10.062,10.062,153150.0],["1995-07-13",10.062,10.5059,10.062,10.4319,83850.0],["1995-07-14",10.4319,10.5059,10.284,10.4319,48600.0],["1995-07-17",10.4319,10.5799,10.284,10.4874,195450.0],["1995-07-18",10.5059,10.5799,10.358,10.4689,274200.0],["1995-07-19",10.358,10.5799,10.358,10.395,207600.0],["1995-07-20",10.358,10.8758,10.358,10.5059,139950.0],["1995-07-21",10.4319,10.6539,10.4319,10.6169,275100.0],["1995-07-24",10.6169,10.7279,10.5059,10.7279,77850.0],["1995-07-25",10.6539,10.7279,10.5799,10.6539,251550.0],["1995-07-26",10.7279,10.8019,10.5799,10.6539,158550.0],["1995-07-27",10.8019,10.9498,10.6539,10.7279,131700.0],["1995-07-28",10.9498,11.1718,10.8019,11.0978,148800.0],["1995-07-31",11.0978,11.1718,11.0238,11.1718,57300.0],["1995-08-01",11.1718,11.1718,10.9498,11.0978,28800.0],["1995-08-02",11.0978,11.0978,10.8759,11.0978,124200.0],["1995-08-03",10.9498,10.9498,10.8019,10.8019,20700.0],["1995-08-04",10.8019,10.9498,10.6539,10.8759,78450.0],["1995-08-07",10.8759,10.8759,10.6539,10.8759,97950.0],["1995-08-08",10.8759,10.8759,10.7279,10.7279,85650.0],["1995-08-09",10.8019,10.8759,10.7279,10.7279,104700.0],["1995-08-10",10.8019,11.0978,10.7279,10.9498,138450.0],["1995-08-11",11.1718,11.1718,10.8019,10.8389,216450.0],["1995-08-14",10.9313,10.9498,10.8019,10.8759,46050.0],["1995-08-15",10.8019,10.9498,10.8019,10.8759,121650.0],["1995-08-16",10.9498,10.9498,10.8019,10.8019,27450.0],["1995-08-17",10.8019,11.0238,10.8019,10.8759,204300.0],["1995-08-18",10.8759,11.0238,10.8019,10.8019,123150.0],["1995-08-21",11.0238,11.0238,10.8019,10.8389,151800.0],["1995-08-22",10.9313,10.9498,10.8389,10.8389,131400.0],["1995-08-23",10.9498,10.9498,10.8389,10.9313,168150.0],["1995-08-24",10.8389,11.0238,10.8389,10.9868,130350.0],["1995-08-25",11.0238,11.0238,10.8019,10.8019,38850.0],["1995-08-28",10.8019,11.1718,10.8019,10.9498,61200.0],["1995-08-29",10.9498,11.0978,10.8759,10.9128,622800.0],["1995-08-30",10.8019,10.8389,9.951,10.284,1170900.0],["1995-08-31",10.284,10.4319,10.136,10.284,226650.0],["1995-09-01",10.136,10.284,10.136,10.136,152700.0],["1995-09-05",10.136,10.284,10.136,10.173,52800.0],["1995-09-06",9.988,10.4319,9.914,10.358,1081350.0],["1995-09-07",10.3282,10.4768,10.2539,10.4025,408750.0],["1995-09-08",10.3282,10.5511,10.3282,10.5511,549450.0],["1995-09-11",10.4025,10.6812,10.4025,10.4768,379500.0],["1995-09-12",10.4768,10.6255,10.4768,10.6255,467850.0],["1995-09-13",10.5511,10.6998,10.4768,10.514,364650.0],["1995-09-14",10.4768,10.6998,10.4768,10.6998,111150.0],["1995-09-15",10.5511,10.7741,10.5511,10.6998,212850.0],["1995-09-18",10.6254,10.9227,10.4768,10.5511,288000.0],["1995-09-19",10.4768,10.6255,10.4768,10.4768,292650.0],["1995-09-20",10.4768,10.6255,10.4768,10.4768,194400.0],["1995-09-21",10.4768,10.6255,10.4768,10.6255,111150.0],["1995-09-22",10.6255,10.6255,10.4768,10.6255,31500.0],["1995-09-25",10.4768,10.6255,10.4025,10.4025,256200.0],["1995-09-26",10.4025,10.4025,10.1796,10.3282,117450.0],["1995-09-27",10.2539,10.4025,10.2539,10.3282,44400.0],["1995-09-28",10.2539,10.384,10.2539,10.3654,172650.0],["1995-09-29",10.4025,10.4025,10.1053,10.1053,70950.0],["1995-10-02",10.1053,10.1796,10.0682,10.1239,356550.0],["1995-10-03",10.1796,10.2539,10.1053,10.1425,359400.0],["1995-10-04",10.1425,10.2539,10.031,10.0496,79350.0],["1995-10-05",10.0682,10.2539,10.031,10.0682,37950.0],["1995-10-06",10.031,10.1053,9.7338,9.8081,247200.0],["1995-10-09",9.7338,9.8824,9.6595,9.8081,73950.0],["1995-10-10",9.6595,9.8081,9.6595,9.6595,151500.0],["1995-10-11",9.8081,9.8824,9.6595,9.8081,119850.0],["1995-10-12",9.6595,9.8824,9.6595,9.8081,484050.0],["1995-10-13",9.8081,10.1053,9.8081,10.031,323250.0],["1995-10-16",10.031,10.1053,9.8824,10.031,120000.0],["1995-10-17",9.9567,10.031,9.8824,9.9196,51000.0],["1995-10-18",10.031,10.031,9.8824,9.9567,145050.0],["1995-10-19",9.8081,9.9567,9.7338,9.8824,297300.0],["1995-10-20",9.8824,9.8824,9.6595,9.6595,341400.0],["1995-10-23",9.6595,9.7338,9.5852,9.5852,192900.0],["1995-10-24",9.8081,9.8081,9.6595,9.8081,114900.0],["1995-10-25",9.6595,9.8824,9.6595,9.8824,51300.0],["1995-10-26",9.8824,9.8824,9.7338,9.7338,9900.0],["1995-10-27",9.6595,9.8081,9.5109,9.5852,165750.0],["1995-10-30",9.5109,9.7338,9.5109,9.7338,63600.0],["1995-10-31",9.5852,10.031,9.5852,9.8824,148800.0],["1995-11-01",9.7338,9.7338,9.2137,9.5852,331800.0],["1995-11-02",9.5109,9.7338,9.5109,9.6595,338550.0],["1995-11-03",9.8081,9.8081,9.5852,9.771,75900.0],["1995-11-06",9.8081,9.8081,9.6595,9.6595,9300.0],["1995-11-07",9.8081,9.8081,9.6595,9.6595,148950.0],["1995-11-08",9.6595,9.8081,9.6595,9.771,51450.0],["1995-11-09",9.6595,9.8824,9.6595,9.8824,3600.0],["1995-11-10",9.6595,9.9567,9.6595,9.9196,157650.0],["1995-11-13",9.8824,9.9567,9.8824,9.8824,67950.0],["1995-11-14",9.8824,10.031,9.8824,9.8824,88650.0],["1995-11-15",10.031,10.1796,9.8824,9.9567,289200.0],["1995-11-16",9.9567,10.1796,9.9567,9.9567,68400.0],["1995-11-17",10.1796,10.1796,9.9567,10.031,87900.0],["1995-11-20",10.031,10.3282,10.031,10.2911,261300.0],["1995-11-21",10.1796,10.3282,10.1053,10.3282,246900.0],["1995-11-22",10.1053,10.3282,10.1053,10.3282,12000.0],["1995-11-24",10.1053,10.1053,10.1053,10.1053,150.0],["1995-11-27",10.2168,10.3282,10.1053,10.3282,20100.0],["1995-11-28",10.1053,10.3282,10.1053,10.2539,130200.0],["1995-11-29",10.2539,10.3282,10.1053,10.3282,1001850.0],["1995-11-30",10.1053,10.3282,10.1053,10.3282,126900.0],["1995-12-01",10.1053,10.3282,10.1053,10.1053,82800.0],["1995-12-04",10.1053,10.3282,10.1053,10.2168,42450.0],["1995-12-05",10.1053,10.4768,10.1053,10.2911,247800.0],["1995-12-06",10.4539,10.4539,10.0992,10.4539,177900.0],["1995-12-07",10.3045,10.4539,10.3045,10.3045,66150.0],["1995-12-08",10.3792,10.6032,10.3045,10.3792,287400.0],["1995-12-11",10.3792,10.7525,10.3792,10.5659,190350.0],["1995-12-12",10.8272,11.0512,10.7525,10.8272,92100.0],["1995-12-13",10.8272,10.9766,10.8272,10.9766,49650.0],["1995-12-14",10.9766,11.2006,10.8272,11.0512,144750.0],["1995-12-15",11.0512,11.2006,10.9019,10.9019,79650.0],["1995-12-18",10.9392,11.0512,10.8272,10.9766,123300.0],["1995-12-19",10.9766,11.2752,10.9766,11.0139,255000.0],["1995-12-20",10.9766,11.1259,10.9766,11.1259,96450.0],["1995-12-21",11.1259,11.1259,10.9766,11.0512,120450.0],["1995-12-22",11.0886,11.0886,10.9766,10.9766,12600.0],["1995-12-26",11.0326,11.0886,10.9766,11.0512,71400.0],["1995-12-27",11.0886,11.0886,10.9766,10.9766,19950.0],["1995-12-28",11.1259,11.2752,10.9766,11.1259,57300.0],["1995-12-29",11.1259,11.3499,11.1259,11.1259,142950.0],["1996-01-02",11.2006,11.2006,11.0512,11.1259,92550.0],["1996-01-03",11.0512,11.2006,11.0512,11.0886,79800.0],["1996-01-04",10.9766,11.4246,10.9766,11.4246,145950.0],["1996-01-05",11.2752,11.5739,11.2752,11.4246,210300.0],["1996-01-08",11.2752,11.4246,11.2752,11.3126,4050.0],["1996-01-09",11.4246,11.4246,11.0512,11.0699,70050.0],["1996-01-10",10.9766,11.3499,10.9766,11.0512,117150.0],["1996-01-11",10.9766,11.2006,10.9019,11.1259,145800.0],["1996-01-12",11.2006,11.2006,10.9019,10.9766,141300.0],["1996-01-15",10.9766,11.2752,10.9019,11.2006,320700.0],["1996-01-16",11.1632,11.4992,11.0512,11.4992,267600.0],["1996-01-17",11.4993,11.4993,11.2752,11.3499,211500.0],["1996-01-18",11.2752,11.4246,11.2006,11.2006,31500.0],["1996-01-19",11.3499,11.4246,11.2006,11.2752,62700.0],["1996-01-22",11.2006,11.4246,11.1259,11.2752,95700.0],["1996-01-23",11.2752,11.4246,11.1259,11.4246,30600.0],["1996-01-24",11.2006,11.7233,11.2006,11.5739,128400.0],["1996-01-25",11.4246,11.6486,11.2752,11.2752,96750.0],["1996-01-26",11.2752,11.3499,11.2006,11.2752,33300.0],["1996-01-29",11.2006,11.3499,11.2006,11.3499,9150.0],["1996-01-30",11.2006,11.4246,11.2006,11.3872,35550.0],["1996-01-31",11.4246,11.4246,11.1259,11.1632,150750.0],["1996-02-01",11.2752,11.2752,11.1259,11.1259,83250.0],["1996-02-02",11.1259,11.2752,11.0512,11.2752,314400.0],["1996-02-05",11.0512,11.2752,10.9766,11.1259,50700.0],["1996-02-06",10.9019,11.1259,10.8272,10.8272,82800.0],["1996-02-07",10.9766,10.9766,10.8272,10.8272,60900.0],["1996-02-08",10.8272,11.0512,10.8272,10.9019,52650.0],["1996-02-09",11.0512,11.0512,10.8272,11.0512,61200.0],["1996-02-12",10.8272,11.5739,10.8272,11.4619,205350.0],["1996-02-13",11.2752,11.5739,11.1632,11.2752,205350.0],["1996-02-14",11.1259,11.2752,11.0512,11.2752,100800.0],["1996-02-15",11.2379,11.4246,11.1259,11.3499,72900.0],["1996-02-16",11.2006,11.3499,11.2006,11.2752,65850.0],["1996-02-20",11.2006,11.2752,11.2006,11.2006,64050.0],["1996-02-21",11.2006,11.2752,11.2006,11.2006,89850.0],["1996-02-22",11.2752,11.4246,11.2006,11.2006,82800.0],["1996-02-23",11.2006,11.3499,11.2006,11.2006,45300.0],["1996-02-26",11.2006,11.3499,11.2006,11.2752,63300.0],["1996-02-27",11.2752,11.3499,11.2006,11.2006,77100.0],["1996-02-28",11.2006,11.4246,11.2006,11.4246,77400.0],["1996-02-29",11.2752,11.4246,11.2006,11.2752,32850.0],["1996-03-01",11.4246,11.4246,11.2752,11.2752,13050.0],["1996-03-04",11.2752,11.4993,11.2752,11.4619,41250.0],["1996-03-05",11.2752,11.7233,11.2752,11.6486,98100.0],["1996-03-06",11.6996,11.7746,11.5496,11.6246,166350.0],["1996-03-07",11.5496,11.6996,11.5496,11.6433,39600.0],["1996-03-08",11.2496,11.5496,11.1746,11.2496,83250.0],["1996-03-11",11.1746,11.3996,11.1746,11.3996,43650.0],["1996-03-12",11.0996,11.3246,11.0996,11.0996,41250.0],["1996-03-13",11.3246,11.3246,11.0996,11.1934,150300.0],["1996-03-14",11.3246,11.3246,11.0246,11.0246,183450.0],["1996-03-15",11.0246,11.1746,11.0246,11.0621,109650.0],["1996-03-18",11.0996,11.1746,11.0246,11.1746,141300.0],["1996-03-19",11.0246,11.3996,11.0246,11.3996,348000.0],["1996-03-20",11.3996,11.3996,11.3246,11.3996,15450.0],["1996-03-21",11.3246,11.4371,11.3246,11.3996,45450.0],["1996-03-22",11.3246,11.4746,11.3246,11.4746,5250.0],["1996-03-25",11.4746,11.4746,11.3246,11.3996,105600.0],["1996-03-26",11.3808,11.4746,11.3246,11.4746,88950.0],["1996-03-27",11.3621,11.4371,11.2496,11.4371,406800.0],["1996-03-28",11.3246,11.4746,11.2871,11.3433,118500.0],["1996-03-29",11.3621,11.4746,11.0246,11.1746,100950.0],["1996-04-01",11.0246,11.1746,11.0246,11.0996,158700.0],["1996-04-02",10.9496,11.0246,10.8746,10.8746,135600.0],["1996-04-03",10.8746,11.1746,10.8746,10.9496,123300.0],["1996-04-04",11.0996,11.1746,10.9496,11.0246,243450.0],["1996-04-08",10.7996,10.9496,10.6496,10.6496,46200.0],["1996-04-09",10.8746,10.8746,10.4996,10.6496,428550.0],["1996-04-10",10.7246,10.7246,10.4246,10.5371,156300.0],["1996-04-11",10.4246,10.4996,10.1996,10.4246,93000.0],["1996-04-12",10.4246,10.4246,10.0496,10.1246,141900.0],["1996-04-15",10.0871,10.1996,10.0496,10.1621,79950.0],["1996-04-16",10.2746,10.3496,10.0496,10.1621,19650.0],["1996-04-17",10.1668,10.3496,10.1246,10.3496,320400.0],["1996-04-18",10.2746,10.3496,10.2371,10.2746,496050.0],["1996-04-19",10.2746,10.3496,10.1996,10.2371,63600.0],["1996-04-22",10.2746,10.2746,10.0496,10.1246,107400.0],["1996-04-23",10.1996,10.1996,9.8996,10.0121,79050.0],["1996-04-24",10.1996,10.3496,10.0496,10.0496,54750.0],["1996-04-25",10.0496,10.2746,10.0496,10.0871,50700.0],["1996-04-26",10.1246,10.1996,10.0496,10.1621,629100.0],["1996-04-29",10.1996,10.1996,10.0496,10.1246,78750.0],["1996-04-30",10.1996,10.3496,10.0496,10.1246,22950.0],["1996-05-01",10.1246,10.3496,10.1246,10.2746,195900.0],["1996-05-02",10.1246,10.3496,10.1246,10.1246,54450.0],["1996-05-03",10.3496,10.4246,10.1246,10.3496,115950.0],["1996-05-06",10.1996,10.5746,10.1996,10.4996,90000.0],["1996-05-07",10.4246,10.5371,10.3496,10.3496,151950.0],["1996-05-08",10.3496,10.4246,10.2746,10.2746,24300.0],["1996-05-09",10.1996,10.4246,10.1996,10.4246,26400.0],["1996-05-10",10.3496,10.3496,10.1996,10.3403,6600.0],["1996-05-13",10.1996,10.3496,10.1996,10.2371,16650.0],["1996-05-14",10.3496,10.7246,10.1996,10.7246,261750.0],["1996-05-15",10.7246,10.7996,10.4996,10.5746,85800.0],["1996-05-16",10.7996,10.7996,10.3496,10.5746,207150.0],["1996-05-17",10.6496,10.8746,10.5746,10.8746,73050.0],["1996-05-20",10.8746,11.1746,10.8746,11.0246,112950.0],["1996-05-21",11.0246,11.1746,11.0246,11.0621,239400.0],["1996-05-22",11.1746,11.1746,11.0246,11.0246,151500.0],["1996-05-23",11.1746,11.1746,11.0246,11.0246,152550.0],["1996-05-24",11.0246,11.3996,11.0246,11.3246,73500.0],["1996-05-28",11.3996,11.3996,11.0996,11.1746,49800.0],["1996-05-29",11.1371,11.2496,10.8746,10.9496,103950.0],["1996-05-30",10.8746,11.1371,10.8746,11.0996,49800.0],["1996-05-31",11.0246,11.1746,10.8746,10.8746,31650.0],["1996-06-03",10.8746,11.0246,10.8746,10.9496,9000.0],["1996-06-04",11.0246,11.0996,10.9496,11.0996,9750.0],["1996-06-05",11.0996,11.2496,11.0996,11.0996,24450.0],["1996-06-06",11.1508,11.4145,11.1508,11.3015,83400.0],["1996-06-07",11.0755,11.4899,11.0755,11.4522,130950.0],["1996-06-10",11.5276,11.5276,11.3015,11.4145,62250.0],["1996-06-11",11.3015,11.4522,11.3015,11.4522,30150.0],["1996-06-12",11.4522,11.5276,11.3015,11.5276,13950.0],["1996-06-13",11.5276,11.5276,11.3769,11.4522,9750.0],["1996-06-14",11.3769,11.6029,11.3769,11.4899,52200.0],["1996-06-17",11.5276,11.5276,11.3769,11.4899,61500.0],["1996-06-18",11.4522,11.6029,11.3769,11.3769,100050.0],["1996-06-19",11.6029,11.6029,11.3769,11.3769,21450.0],["1996-06-20",11.3769,11.6029,11.1508,11.1508,23550.0],["1996-06-21",11.1508,11.4522,11.1508,11.2262,69300.0],["1996-06-24",11.2639,11.3769,11.1508,11.1508,40650.0],["1996-06-25",11.3769,11.3769,11.0755,11.0755,68400.0],["1996-06-26",11.1132,11.1508,10.8118,11.0002,164700.0],["1996-06-27",11.0002,11.1508,11.0002,11.1508,135600.0],["1996-06-28",11.1132,11.3769,11.0002,11.2639,331350.0],["1996-07-01",11.3015,11.6029,11.2262,11.5652,278250.0],["1996-07-02",11.6782,11.6782,11.3015,11.4522,69450.0],["1996-07-03",11.4522,11.6783,11.4522,11.6029,98550.0],["1996-07-05",11.3769,11.6782,11.3769,11.4522,128850.0],["1996-07-08",11.4522,11.6782,11.3015,11.5276,299550.0],["1996-07-09",11.4522,11.6029,11.4145,11.5276,37350.0],["1996-07-10",11.3769,11.5276,11.3015,11.3015,44850.0],["1996-07-11",11.2262,11.3769,11.0755,11.2262,72450.0],["1996-07-12",11.1508,11.3769,11.0755,11.3015,81000.0],["1996-07-15",11.3769,11.4522,11.0755,11.0755,84900.0],["1996-07-16",11.0755,11.2262,10.6988,10.9248,114450.0],["1996-07-17",11.0002,11.0002,10.8495,10.9248,134250.0],["1996-07-18",10.9248,11.2262,10.9248,11.2262,222150.0],["1996-07-19",11.0755,11.1508,11.0002,11.0002,104250.0],["1996-07-22",11.0002,11.0755,10.906,11.0002,49050.0],["1996-07-23",10.9248,11.0002,10.8495,11.0002,7500.0],["1996-07-24",10.6988,10.9248,10.6234,10.8871,52350.0],["1996-07-25",10.7741,11.3392,10.7741,11.1508,154500.0],["1996-07-26",11.0755,11.1508,10.8495,10.9625,249600.0],["1996-07-29",11.0755,11.0755,10.7741,10.7741,28350.0],["1996-07-30",10.7741,11.0002,10.7741,10.8495,741750.0],["1996-07-31",11.0002,11.0002,10.7741,10.7741,12600.0],["1996-08-01",10.7741,10.8871,10.7741,10.8871,6150.0],["1996-08-02",10.7741,11.0002,10.7741,11.0002,285900.0],["1996-08-05",10.7741,11.0002,10.7741,10.8871,118350.0],["1996-08-06",11.0002,11.0002,10.7741,10.8871,382050.0],["1996-08-07",10.7741,11.0002,10.7741,11.0002,190350.0],["1996-08-08",10.9248,10.9625,10.8495,10.9248,109350.0],["1996-08-09",10.8495,11.0002,10.8495,10.8495,46650.0],["1996-08-12",10.8495,11.2262,10.8495,11.2262,87600.0],["1996-08-13",11.1508,11.2639,11.0002,11.1838,75300.0],["1996-08-14",11.1508,11.4145,11.0755,11.3769,94950.0],["1996-08-15",11.3392,11.5276,11.3015,11.4899,39000.0],["1996-08-16",11.4899,11.5276,11.3769,11.4522,79950.0],["1996-08-19",11.5652,11.5652,11.3769,11.5652,33000.0],["1996-08-20",11.5652,11.5652,11.3769,11.3769,6450.0],["1996-08-21",11.5652,11.5652,11.3769,11.3769,25950.0],["1996-08-22",11.5652,11.5652,11.3769,11.4522,20400.0],["1996-08-23",11.3769,11.4522,11.3769,11.4145,65850.0],["1996-08-26",11.4522,11.5276,11.3015,11.4522,18750.0],["1996-08-27",11.3769,11.5276,11.3769,11.3769,5850.0],["1996-08-28",11.0755,11.1508,10.7741,11.1508,286950.0],["1996-08-29",11.1508,11.1508,10.9248,11.0002,34350.0],["1996-08-30",10.9248,11.0755,10.9248,10.9625,19200.0],["1996-09-03",10.7741,11.0002,10.7741,10.7741,67650.0],["1996-09-04",10.7741,11.0755,10.7741,11.0755,53550.0],["1996-09-05",10.9248,11.0755,10.7741,11.0002,48150.0],["1996-09-06",10.9002,11.203,10.9002,10.9759,75000.0],["1996-09-09",11.203,11.203,10.9759,11.1273,90600.0],["1996-09-10",11.0895,11.203,10.9759,11.0895,114900.0],["1996-09-11",10.9759,11.203,10.9759,11.0516,16650.0],["1996-09-12",11.203,11.203,11.0516,11.1273,116250.0],["1996-09-13",11.203,11.4301,11.1273,11.3544,117600.0],["1996-09-16",11.203,11.5058,11.203,11.4301,100500.0],["1996-09-17",11.3544,11.5815,11.3544,11.5815,126750.0],["1996-09-18",11.3544,11.5815,11.3544,11.5058,49800.0],["1996-09-19",11.3544,11.5815,11.3544,11.5815,33750.0],["1996-09-20",11.5815,11.5815,11.3544,11.5058,178800.0],["1996-09-23",11.3544,11.5815,11.3544,11.5058,115950.0],["1996-09-24",11.3544,11.5815,11.3544,11.3544,54450.0],["1996-09-25",11.3544,11.5815,11.3544,11.3544,9000.0],["1996-09-26",11.3544,11.5815,11.3544,11.5058,94050.0],["1996-09-27",11.468,11.5815,11.3544,11.5058,33150.0],["1996-09-30",11.3544,11.5815,11.3544,11.5815,26700.0],["1996-10-01",11.3544,11.5815,11.3544,11.5815,48450.0],["1996-10-02",11.3544,11.5815,11.3544,11.4301,16050.0],["1996-10-03",11.5815,11.5815,11.2787,11.3923,43800.0],["1996-10-04",11.3544,11.5058,11.2787,11.5058,123900.0],["1996-10-07",11.3544,11.5815,11.1273,11.1273,52200.0],["1996-10-08",11.2787,11.5815,11.1652,11.5058,85200.0],["1996-10-09",11.5058,11.5058,11.3544,11.5058,45300.0],["1996-10-10",11.3544,11.5058,11.2787,11.5058,4500.0],["1996-10-11",11.3923,11.8086,11.2787,11.5058,211500.0],["1996-10-14",11.5815,11.6572,11.4301,11.4301,59700.0],["1996-10-15",11.4301,11.8086,11.4301,11.6572,88200.0],["1996-10-16",11.5815,11.5815,11.3544,11.3544,130800.0],["1996-10-17",11.3544,11.5815,11.3544,11.5815,13050.0],["1996-10-18",11.5815,11.6572,11.2787,11.6572,60150.0],["1996-10-21",11.4301,11.6572,11.4301,11.6572,10050.0],["1996-10-22",11.6572,11.6572,11.4301,11.5058,234450.0],["1996-10-23",11.5058,11.6572,11.4301,11.6572,99900.0],["1996-10-24",11.5058,11.6572,11.4301,11.5815,46350.0],["1996-10-25",11.4301,11.6572,11.4301,11.5058,15600.0],["1996-10-28",11.4301,11.7329,11.4301,11.6572,33900.0],["1996-10-29",11.5815,11.8086,11.5815,11.5815,95250.0],["1996-10-30",11.5815,11.8086,11.5815,11.6194,36450.0],["1996-10-31",11.8843,11.96,11.3544,11.3544,201150.0],["1996-11-01",11.3544,11.5058,10.9381,11.203,574950.0],["1996-11-04",11.203,11.3544,11.0895,11.2409,258600.0],["1996-11-05",11.2787,11.3544,11.1273,11.3166,321150.0],["1996-11-06",11.203,11.5058,11.203,11.5058,260100.0],["1996-11-07",11.5058,11.8086,11.3544,11.7329,149700.0],["1996-11-08",11.695,11.8086,11.695,11.8086,11700.0],["1996-11-11",11.8086,12.2628,11.8086,12.2628,211200.0],["1996-11-12",12.3385,12.7926,12.1114,12.6791,277200.0],["1996-11-13",12.7169,12.944,12.5655,12.944,261450.0],["1996-11-14",12.944,13.0954,12.7926,13.0197,321450.0],["1996-11-15",13.0197,13.3982,12.8683,13.2468,438900.0],["1996-11-18",13.2468,13.2468,12.8683,12.8683,171150.0],["1996-11-19",13.0197,13.2468,12.8683,13.1711,390600.0],["1996-11-20",13.2468,13.6253,13.0954,13.5874,256500.0],["1996-11-21",13.3982,13.7767,13.3225,13.701,290400.0],["1996-11-22",13.6064,13.8524,13.5496,13.6442,173850.0],["1996-11-25",13.5496,13.6253,13.0954,13.209,140550.0],["1996-11-26",13.1143,13.2468,13.0954,13.209,37950.0],["1996-11-27",13.0954,13.3225,13.0954,13.2657,75600.0],["1996-11-29",13.3225,13.3225,13.1711,13.1711,15900.0],["1996-12-02",13.0954,13.1711,13.0197,13.0197,37200.0],["1996-12-03",13.0197,13.3982,12.944,13.0954,188100.0],["1996-12-04",13.3225,13.3225,12.8683,13.0197,119100.0],["1996-12-05",13.0197,13.0197,12.6413,12.6413,100050.0],["1996-12-06",12.3159,12.848,12.2398,12.848,80100.0],["1996-12-09",12.848,13.0761,12.62,12.772,115650.0],["1996-12-10",12.772,12.9241,12.696,12.772,224400.0],["1996-12-11",12.62,12.848,12.62,12.62,229350.0],["1996-12-12",12.848,12.848,12.62,12.658,29100.0],["1996-12-13",12.5439,12.848,12.5439,12.81,20250.0],["1996-12-16",12.62,12.848,12.62,12.848,11700.0],["1996-12-17",12.5439,12.848,12.5439,12.848,87750.0],["1996-12-18",12.848,12.848,12.62,12.81,30600.0],["1996-12-19",12.848,12.848,12.62,12.848,71700.0],["1996-12-20",12.62,13.0001,12.62,12.9621,747000.0],["1996-12-23",13.0001,13.2281,12.924,13.1901,83250.0],["1996-12-24",13.0761,13.2281,12.9241,13.2281,42150.0],["1996-12-26",13.2282,13.3042,13.0001,13.1521,30450.0],["1996-12-27",13.3042,13.3042,13.1521,13.3042,8400.0],["1996-12-30",13.2662,13.6083,13.0761,13.5132,416400.0],["1996-12-31",13.6083,13.9884,13.3802,13.9884,230100.0],["1997-01-02",13.8363,13.9884,13.6083,13.7603,114000.0],["1997-01-03",13.6083,13.7603,13.5322,13.6083,103350.0],["1997-01-06",13.5322,13.8363,13.5322,13.6843,104400.0],["1997-01-07",13.6083,13.7603,13.6083,13.7603,106500.0],["1997-01-08",13.7603,13.7603,13.4752,13.6653,211950.0],["1997-01-09",13.5513,13.7603,13.5322,13.5322,141600.0],["1997-01-10",13.6843,13.6843,13.4562,13.4562,40050.0],["1997-01-13",13.4562,13.6083,13.3802,13.3802,30600.0],["1997-01-14",13.3802,13.6083,13.3802,13.6083,40950.0],["1997-01-15",13.6083,13.6083,13.3802,13.4182,209850.0],["1997-01-16",13.3802,13.6083,13.3042,13.4182,34500.0],["1997-01-17",13.3042,13.5323,13.2282,13.3042,11400.0],["1997-01-20",13.2282,13.4562,13.2282,13.4562,85800.0],["1997-01-21",13.3232,13.4562,13.3042,13.4562,18000.0],["1997-01-22",13.4562,13.6083,13.3042,13.4562,71250.0],["1997-01-23",13.4562,13.6843,13.4562,13.5703,87900.0],["1997-01-24",13.5322,13.5322,13.3802,13.5322,189900.0],["1997-01-27",13.3802,13.5322,13.2281,13.2281,142800.0],["1997-01-28",13.2282,13.3802,13.2282,13.3802,125700.0],["1997-01-29",13.2282,13.3802,13.1521,13.1521,205500.0],["1997-01-30",13.2662,13.4562,13.2282,13.3042,72150.0],["1997-01-31",13.3042,13.5322,13.3042,13.3802,43950.0],["1997-02-03",13.3802,13.5322,13.3802,13.3802,78600.0],["1997-02-04",13.3802,13.6843,13.3802,13.6843,69300.0],["1997-02-05",13.7603,13.7603,13.5323,13.5703,59100.0],["1997-02-06",13.5322,13.6083,13.5322,13.6083,83700.0],["1997-02-07",13.5322,13.7603,13.5322,13.6083,24000.0],["1997-02-10",13.7603,13.9124,13.6083,13.7603,44700.0],["1997-02-11",13.6843,13.8363,13.5322,13.6843,88200.0],["1997-02-12",13.8363,13.9504,13.7983,13.8173,50250.0],["1997-02-13",13.9124,14.0644,13.9124,13.9504,28950.0],["1997-02-14",13.9504,14.0644,13.9124,14.0169,21900.0],["1997-02-18",13.9124,14.3685,13.9124,14.3685,100350.0],["1997-02-19",14.3685,14.7106,14.2165,14.4825,123300.0],["1997-02-20",14.4065,14.5966,14.3685,14.4445,49350.0],["1997-02-21",14.4825,14.4825,14.1784,14.2925,48150.0],["1997-02-24",14.2545,14.2925,14.1404,14.2925,106500.0],["1997-02-25",14.2925,14.4445,14.1404,14.2925,153300.0],["1997-02-26",14.2925,14.3685,14.1404,14.2925,41100.0],["1997-02-27",14.2165,14.2925,13.9884,14.0264,33000.0],["1997-02-28",14.0644,14.1404,13.9124,13.9124,56250.0],["1997-03-03",13.9124,14.0644,13.9124,13.9124,14700.0],["1997-03-04",13.9124,14.0644,13.8363,13.8934,67800.0],["1997-03-05",13.9504,13.9504,13.8363,13.9124,172650.0],["1997-03-06",13.891,13.9673,13.891,13.9292,11400.0],["1997-03-07",13.9292,14.12,13.8147,13.8528,87600.0],["1997-03-10",13.8147,13.891,13.7383,13.7383,24600.0],["1997-03-11",13.891,14.12,13.7383,13.891,214350.0],["1997-03-12",14.0436,14.0436,13.8147,13.8147,23100.0],["1997-03-13",13.8147,13.891,13.7383,13.7765,16650.0],["1997-03-14",13.7384,13.891,13.7384,13.8528,51450.0],["1997-03-17",13.7384,14.12,13.7384,14.12,83100.0],["1997-03-18",14.0436,14.1963,14.0436,14.1581,99900.0],["1997-03-19",14.12,14.1963,14.0436,14.1963,9300.0],["1997-03-20",14.1963,14.3489,14.12,14.2535,241050.0],["1997-03-21",14.2726,14.2726,14.12,14.2726,36000.0],["1997-03-24",14.2726,14.2726,14.12,14.2726,36450.0],["1997-03-25",14.2726,14.3489,14.0436,14.12,40950.0],["1997-03-26",14.1963,14.1963,13.9673,14.12,26700.0],["1997-03-27",14.12,14.12,13.9673,13.9673,34800.0],["1997-03-31",13.891,14.0436,13.891,14.0436,39600.0],["1997-04-01",13.891,14.0436,13.891,13.9673,108150.0],["1997-04-02",13.891,14.0436,13.891,14.0436,17850.0],["1997-04-03",13.9673,14.0436,13.891,14.0055,34650.0],["1997-04-04",13.9673,14.0436,13.891,14.0436,39900.0],["1997-04-07",13.891,14.12,13.891,13.9673,38700.0],["1997-04-08",14.12,14.1963,13.9673,14.1963,31500.0],["1997-04-09",14.1963,14.2345,14.12,14.1963,21750.0],["1997-04-10",14.2726,14.2726,14.0436,14.12,137100.0],["1997-04-11",14.0436,14.1963,14.0436,14.0436,118650.0],["1997-04-14",14.0436,14.12,14.0436,14.12,20400.0],["1997-04-15",14.0436,14.0436,13.1278,13.1278,288600.0],["1997-04-16",13.1278,13.1278,12.3645,12.3645,385950.0],["1997-04-17",12.2119,12.2119,11.9829,12.2119,981000.0],["1997-04-18",12.3645,12.5935,12.2119,12.5172,571800.0],["1997-04-21",12.4408,12.5935,12.25,12.25,85050.0],["1997-04-22",12.25,12.4027,12.1737,12.1928,254550.0],["1997-04-23",12.2882,12.2882,12.0592,12.0592,4050.0],["1997-04-24",12.2882,12.2882,12.0592,12.2882,18600.0],["1997-04-25",12.2882,12.3645,12.2119,12.2882,359850.0],["1997-04-28",12.2882,12.4408,12.2119,12.4408,93300.0],["1997-04-29",12.2119,12.4408,12.2119,12.2882,229050.0],["1997-04-30",12.3645,12.5935,12.2119,12.5553,539400.0],["1997-05-01",12.5172,12.8225,12.5172,12.8225,676650.0],["1997-05-02",12.8225,13.1278,12.8225,12.937,129750.0],["1997-05-05",13.0514,13.1278,12.9369,13.0133,114900.0],["1997-05-06",12.9751,13.2041,12.9751,12.9751,48600.0],["1997-05-07",13.0896,13.2804,12.9751,13.2422,49350.0],["1997-05-08",13.1277,13.3567,13.0514,13.2804,82800.0],["1997-05-09",13.1277,13.2804,13.1277,13.2804,8850.0],["1997-05-12",13.2804,13.5857,13.1278,13.5475,107100.0],["1997-05-13",13.5475,13.5857,13.3567,13.4331,192600.0],["1997-05-14",13.4712,13.6239,13.3949,13.6239,72750.0],["1997-05-15",13.6239,13.8528,13.5094,13.8147,130500.0],["1997-05-16",13.8147,13.8147,13.662,13.662,106650.0],["1997-05-19",13.662,13.8147,13.662,13.662,6900.0],["1997-05-20",13.662,13.8147,13.433,13.5094,80100.0],["1997-05-21",13.5857,13.5857,12.9751,12.9751,135750.0],["1997-05-22",12.9751,13.891,12.8988,13.7765,482100.0],["1997-05-23",13.7383,14.1963,13.7383,13.9292,399750.0],["1997-05-27",14.12,14.12,13.8147,13.8147,56700.0],["1997-05-28",13.9292,14.12,13.7384,13.9673,151650.0],["1997-05-29",13.9673,14.0627,13.8528,14.0055,161400.0],["1997-05-30",13.7383,13.9673,13.7383,13.7383,52650.0],["1997-06-02",13.8147,13.891,13.8147,13.891,135600.0],["1997-06-03",13.8147,13.891,13.7765,13.8528,100050.0],["1997-06-04",13.7384,13.9673,13.7384,13.8528,143250.0],["1997-06-05",13.9673,14.0818,13.8528,13.9673,44550.0],["1997-06-06",13.7956,14.1022,13.7956,14.0639,98850.0],["1997-06-09",14.1789,14.7154,14.1405,14.7154,138450.0],["1997-06-10",14.6387,14.7154,14.4854,14.7154,142800.0],["1997-06-11",14.4854,14.792,14.4088,14.7154,161550.0],["1997-06-12",14.8686,14.9453,14.6387,14.9453,134100.0],["1997-06-13",14.8686,14.9453,14.792,14.9453,13800.0],["1997-06-16",14.9453,14.9836,14.792,14.8303,110550.0],["1997-06-17",14.792,14.9453,14.4088,14.4854,96900.0],["1997-06-18",14.3705,14.5621,14.3705,14.5621,39000.0],["1997-06-19",14.5621,14.6387,14.4088,14.6004,21900.0],["1997-06-20",14.4854,14.6387,14.4088,14.5046,40200.0],["1997-06-23",14.4088,14.5237,14.3321,14.5237,67650.0],["1997-06-24",14.4471,14.6387,14.4471,14.5237,83100.0],["1997-06-25",14.4854,14.7537,14.4854,14.7154,213150.0],["1997-06-26",14.6387,14.792,14.6387,14.7154,265050.0],["1997-06-27",14.7537,14.792,14.6387,14.7154,19950.0],["1997-06-30",14.6387,14.8686,14.6387,14.8303,31800.0],["1997-07-01",14.8303,14.8303,14.7154,14.792,42750.0],["1997-07-02",14.7154,15.1369,14.7154,14.9453,147300.0],["1997-07-03",15.1369,15.3285,15.0602,15.2518,108600.0],["1997-07-07",15.2518,15.3285,15.0219,15.0219,112800.0],["1997-07-08",15.1177,15.2518,15.0219,15.2518,56400.0],["1997-07-09",15.2518,15.2518,15.0986,15.2135,35550.0],["1997-07-10",15.2135,15.3285,15.0986,15.3285,62700.0],["1997-07-11",15.3668,15.4818,15.2518,15.4435,39000.0],["1997-07-14",15.4818,15.4818,15.3285,15.4818,29850.0],["1997-07-15",15.4818,15.9033,15.3668,15.9033,75600.0],["1997-07-16",15.9416,16.3248,15.9416,16.0949,148800.0],["1997-07-17",15.9416,16.0949,15.9416,16.0183,16800.0],["1997-07-18",16.0183,16.1332,15.8267,16.1332,86700.0],["1997-07-21",16.0183,16.2482,16.0183,16.2482,60750.0],["1997-07-22",16.2482,16.3248,16.0949,16.2482,41250.0],["1997-07-23",16.2865,16.3248,16.1716,16.2482,12150.0],["1997-07-24",16.1716,16.3248,16.1716,16.2865,6450.0],["1997-07-25",16.3248,16.3248,16.1716,16.1716,7950.0],["1997-07-28",16.1716,16.2099,16.1716,16.2099,1350.0],["1997-07-29",16.1716,16.3248,16.1716,16.2099,36000.0],["1997-07-30",16.2865,16.4015,15.9799,16.1332,45150.0],["1997-07-31",15.9799,16.1332,15.865,15.865,56400.0],["1997-08-01",15.7883,15.9416,15.4818,15.6351,100500.0],["1997-08-04",15.4818,15.7117,15.4818,15.4818,87000.0],["1997-08-05",15.7117,15.7117,15.0986,15.2518,79650.0],["1997-08-06",15.0986,15.2518,15.0986,15.1944,78150.0],["1997-08-07",15.2135,15.2518,15.0986,15.0986,91050.0],["1997-08-08",15.0986,15.2518,14.9453,15.0602,29550.0],["1997-08-11",15.0602,15.1752,14.9453,15.0028,104250.0],["1997-08-12",14.9453,15.0602,14.907,15.0602,69300.0],["1997-08-13",15.0602,15.0986,14.907,15.0219,143250.0],["1997-08-14",15.0219,15.1752,14.9453,15.1752,32550.0],["1997-08-15",15.0602,15.1752,14.9836,14.9836,36750.0],["1997-08-18",14.9836,15.2518,14.9836,15.0986,66150.0],["1997-08-19",15.1752,15.3285,15.0986,15.3285,245400.0],["1997-08-20",15.1752,15.4051,15.1752,15.4051,220050.0],["1997-08-21",15.4051,15.4051,15.1752,15.1752,19650.0],["1997-08-22",15.0219,15.1752,14.9453,15.0219,54000.0],["1997-08-25",15.0986,15.4051,14.9453,15.4051,84900.0],["1997-08-26",15.4818,15.4818,15.2327,15.4818,45450.0],["1997-08-27",15.4818,15.7883,15.3285,15.5584,62250.0],["1997-08-28",15.5584,16.0183,15.5584,15.9416,52050.0],["1997-08-29",15.7883,16.0183,15.7883,15.8841,174450.0],["1997-09-02",15.98,15.98,15.7117,15.7117,121050.0],["1997-09-03",15.7117,15.8267,15.3668,15.4051,255750.0],["1997-09-04",15.3285,15.4051,15.2518,15.3285,159150.0],["1997-09-05",15.4818,15.4818,15.3285,15.3285,61950.0],["1997-09-08",15.3677,15.387,15.31,15.3196,107100.0],["1997-09-09",15.3485,15.3677,15.31,15.3485,15900.0],["1997-09-10",15.387,15.387,15.2331,15.3293,119700.0],["1997-09-11",15.2331,15.6178,15.2331,15.6178,56100.0],["1997-09-12",15.6178,15.6947,15.4831,15.5024,37200.0],["1997-09-15",15.4639,15.6562,15.387,15.5408,108600.0],["1997-09-16",15.4639,15.6178,15.4639,15.5601,36300.0],["1997-09-17",15.6562,15.8486,15.6178,15.7332,129150.0],["1997-09-18",15.7524,15.9255,15.6947,15.6947,273900.0],["1997-09-19",15.6947,16.3486,15.6562,16.1563,209550.0],["1997-09-22",16.3102,16.4641,16.1948,16.3102,70950.0],["1997-09-23",16.3486,16.4256,16.2332,16.3679,37650.0],["1997-09-24",16.464,16.6948,16.3486,16.5025,82350.0],["1997-09-25",16.4641,16.6179,16.4256,16.4256,56100.0],["1997-09-26",16.3102,16.464,16.3102,16.3871,78000.0],["1997-09-29",16.3102,16.5025,16.2717,16.5025,16200.0],["1997-09-30",16.5025,16.5025,16.2717,16.3486,12600.0],["1997-10-01",16.5025,16.541,16.3486,16.3486,64050.0],["1997-10-02",16.541,16.541,16.3487,16.541,75900.0],["1997-10-03",16.6179,16.6179,16.3486,16.3486,40800.0],["1997-10-06",16.3486,16.464,16.3102,16.3871,41250.0],["1997-10-07",16.3487,16.3871,16.1948,16.3102,42150.0],["1997-10-08",16.1563,16.3102,16.1179,16.3102,219450.0],["1997-10-09",16.1179,16.3102,16.1179,16.3102,32100.0],["1997-10-10",16.3102,16.3102,16.1179,16.3102,37200.0],["1997-10-13",16.1948,16.3871,16.1563,16.3102,40500.0],["1997-10-14",16.2333,16.4256,16.2333,16.2525,34650.0],["1997-10-15",16.2332,16.2332,16.1178,16.1178,78150.0],["1997-10-16",16.1948,16.1948,15.5793,15.6947,51000.0],["1997-10-17",15.6947,15.7716,15.5408,15.7716,15750.0],["1997-10-20",15.6178,15.6947,15.6178,15.6947,23250.0],["1997-10-21",15.7716,15.9255,15.6947,15.8101,55650.0],["1997-10-22",15.9255,16.0024,15.5024,15.6947,46500.0],["1997-10-23",15.31,15.5024,15.1562,15.2716,56850.0],["1997-10-24",15.2716,15.387,15.2331,15.2331,24000.0],["1997-10-27",15.31,15.387,15.1177,15.3485,125550.0],["1997-10-28",15.0792,15.2716,14.6945,15.2716,100350.0],["1997-10-29",15.31,15.387,15.0792,15.387,64200.0],["1997-10-30",15.1177,15.2716,14.9638,14.9638,84300.0],["1997-10-31",15.0792,15.2331,15.0023,15.2331,124200.0],["1997-11-03",15.0792,15.4639,15.0792,15.4254,90750.0],["1997-11-04",15.31,15.5408,15.31,15.5024,48600.0],["1997-11-05",15.6178,15.8101,15.387,15.8101,87300.0],["1997-11-06",15.8486,16.3102,15.8486,16.2332,177900.0],["1997-11-07",16.0024,16.3102,15.9255,16.0409,107700.0],["1997-11-10",16.0024,16.2332,15.9255,16.0409,68400.0],["1997-11-11",15.964,16.1563,15.6947,15.6947,40650.0],["1997-11-12",15.5408,15.7716,15.5408,15.6178,53850.0],["1997-11-13",15.6947,15.7332,15.6562,15.6947,52050.0],["1997-11-14",15.6947,16.0024,15.5408,15.8486,62850.0],["1997-11-17",15.9255,16.4641,15.9255,16.4256,99000.0],["1997-11-18",16.4256,16.7333,16.3102,16.3871,198300.0],["1997-11-19",16.3102,16.4641,16.2333,16.2525,31650.0],["1997-11-20",16.3102,16.3102,15.8486,15.8486,130950.0],["1997-11-21",16.0024,16.0024,15.8486,15.8486,30750.0],["1997-11-24",15.6947,15.9255,15.6947,15.8486,127050.0],["1997-11-25",15.8486,15.887,15.4639,15.6178,60000.0],["1997-11-26",15.6178,15.6178,15.387,15.4254,322500.0],["1997-11-28",15.4639,15.5408,15.387,15.387,98850.0],["1997-12-01",15.4831,15.5408,15.387,15.387,711600.0],["1997-12-02",15.387,15.8101,15.387,15.7716,1158750.0],["1997-12-03",15.6178,16.3102,15.6178,16.0024,105150.0],["1997-12-04",16.0024,16.3871,16.0024,16.3871,113700.0],["1997-12-05",16.2909,16.8487,16.1948,16.7718,183600.0],["1997-12-08",16.988,17.1424,16.8336,16.988,227400.0],["1997-12-09",16.988,17.4513,16.988,17.1617,111600.0],["1997-12-10",17.3355,17.3355,17.1424,17.2969,143850.0],["1997-12-11",16.988,17.2197,16.8336,17.2197,61050.0],["1997-12-12",17.0652,17.5285,17.0652,17.4899,104100.0],["1997-12-15",17.4899,17.7602,17.4127,17.5285,160500.0],["1997-12-16",17.7602,17.7602,17.4513,17.4513,135900.0],["1997-12-17",17.4513,17.683,17.4513,17.6057,73500.0],["1997-12-18",17.4899,17.8374,17.1424,17.7216,222450.0],["1997-12-19",17.4899,17.6443,17.2196,17.5285,143700.0],["1997-12-22",17.4513,17.6058,17.2969,17.2969,110400.0],["1997-12-23",17.2583,17.4513,17.2197,17.3355,434700.0],["1997-12-24",17.3741,17.6057,17.2196,17.5285,151050.0],["1997-12-26",17.4513,17.5671,17.3741,17.4513,164100.0],["1997-12-29",17.3741,17.6057,17.3741,17.4513,191850.0],["1997-12-30",17.4899,17.6057,17.3741,17.6057,12900.0],["1997-12-31",17.6057,17.8374,17.4127,17.4127,121800.0],["1998-01-02",17.683,17.8374,17.3741,17.8374,103950.0],["1998-01-05",17.6444,17.9146,17.5285,17.876,242550.0],["1998-01-06",17.876,17.9532,17.4513,17.4899,103350.0],["1998-01-07",17.683,17.7988,17.4513,17.683,70050.0],["1998-01-08",17.683,17.7988,17.5285,17.7216,70650.0],["1998-01-09",17.7988,17.7988,17.6443,17.7988,142050.0],["1998-01-12",17.6057,17.9918,17.2969,17.683,242850.0],["1998-01-13",17.876,17.876,17.6057,17.7409,114150.0],["1998-01-14",17.6057,18.2235,17.6057,18.2235,180900.0],["1998-01-15",17.9918,18.1077,17.6057,18.1077,81600.0],["1998-01-16",18.1463,18.5324,17.9146,18.5324,141150.0],["1998-01-20",18.4938,18.4938,18.2235,18.32,67500.0],["1998-01-21",18.3007,18.4165,18.2235,18.2814,88950.0],["1998-01-22",18.2235,18.3779,18.0304,18.3007,87750.0],["1998-01-23",18.3779,18.3779,18.0884,18.2621,46050.0],["1998-01-26",18.3779,18.3779,17.8374,18.0304,134850.0],["1998-01-27",18.1849,18.3779,17.9146,18.1849,51150.0],["1998-01-28",18.4165,18.5903,18.0111,18.2138,101200.0],["1998-01-29",18.3586,18.4165,18.127,18.1559,122300.0],["1998-01-30",18.3586,18.3586,18.0691,18.0691,102400.0],["1998-02-02",18.2428,18.5613,18.1849,18.5324,328200.0],["1998-02-03",18.3297,18.9957,18.3297,18.8509,373500.0],["1998-02-04",18.9957,19.4011,18.8219,19.2852,236600.0],["1998-02-05",19.459,19.459,19.1115,19.459,174000.0],["1998-02-06",19.459,19.459,19.1115,19.1984,21100.0],["1998-02-09",19.459,19.8065,18.764,18.764,204300.0],["1998-02-10",18.9088,19.6906,18.764,19.6038,71800.0],["1998-02-11",19.6906,19.8065,19.4011,19.6038,104700.0],["1998-02-12",19.5748,20.096,19.5748,20.0671,44400.0],["1998-02-13",19.7486,20.096,19.1694,19.6327,113500.0],["1998-02-17",19.3432,20.0381,19.3432,19.4011,130100.0],["1998-02-18",19.5748,19.6906,19.4011,19.5169,34700.0],["1998-02-19",19.459,19.6906,19.3432,19.3432,24900.0],["1998-02-20",19.6906,19.6906,18.9957,19.1115,46300.0],["1998-02-23",19.3432,19.459,19.1694,19.459,96600.0],["1998-02-24",19.459,19.5748,19.3721,19.5169,34900.0],["1998-02-25",19.459,19.7485,19.459,19.7196,55000.0],["1998-02-26",19.5748,20.2408,19.5748,20.154,199100.0],["1998-02-27",20.0381,20.4435,20.0381,20.3856,87300.0],["1998-03-02",20.2698,20.4435,19.9223,20.0092,71000.0],["1998-03-03",19.8354,20.0381,19.459,19.5893,95100.0],["1998-03-04",19.43,19.6906,19.3432,19.5314,173200.0],["1998-03-05",19.2273,19.5458,19.1115,19.459,13000.0],["1998-03-06",19.5241,19.6112,19.2335,19.5241,35300.0],["1998-03-09",19.5822,19.5822,19.1754,19.2916,46800.0],["1998-03-10",19.1754,19.9308,19.1754,19.6403,104700.0],["1998-03-11",19.9889,20.5119,19.8146,20.4538,104700.0],["1998-03-12",20.4538,20.8024,20.1051,20.4828,93400.0],["1998-03-13",20.57,20.57,20.2213,20.5119,43000.0],["1998-03-16",20.57,20.6862,20.2213,20.4538,39400.0],["1998-03-17",20.2795,20.57,20.2795,20.2795,56300.0],["1998-03-18",20.5119,20.5119,20.2795,20.4247,16500.0],["1998-03-19",20.3376,20.6862,20.2213,20.3957,38000.0],["1998-03-20",20.1342,20.4538,19.9889,20.4538,46000.0],["1998-03-23",20.57,20.57,20.1632,20.4538,16200.0],["1998-03-24",20.2795,20.6281,20.1051,20.3957,67000.0],["1998-03-25",20.57,20.6862,20.3376,20.57,102200.0],["1998-03-26",20.57,20.57,20.018,20.4538,60600.0],["1998-03-27",20.2213,20.2213,19.2916,19.5241,114100.0],["1998-03-30",19.6984,19.6984,19.1173,19.2916,199000.0],["1998-03-31",19.2916,19.8727,19.2916,19.7274,80200.0],["1998-04-01",19.9017,20.4247,19.742,20.3376,77900.0],["1998-04-02",20.2214,20.9186,20.2214,20.599,133900.0],["1998-04-03",20.3957,20.7734,20.3957,20.6862,135600.0],["1998-04-06",20.6862,20.9186,20.4538,20.6572,113500.0],["1998-04-07",20.6862,21.0349,20.6862,20.9186,107500.0],["1998-04-08",20.7734,21.093,20.6862,20.6862,79800.0],["1998-04-09",20.6862,20.9186,20.3376,20.4538,61600.0],["1998-04-13",20.6862,20.6862,20.1051,20.1051,143600.0],["1998-04-14",20.3376,20.4538,19.8727,20.2214,75700.0],["1998-04-15",19.9889,20.2213,19.6403,19.7855,40400.0],["1998-04-16",19.5241,19.6112,19.0592,19.1173,103700.0],["1998-04-17",19.1754,19.5241,18.8268,19.0011,628800.0],["1998-04-20",19.0592,19.0592,18.6525,18.8268,243200.0],["1998-04-21",18.5943,18.8558,18.5943,18.7977,108600.0],["1998-04-22",19.0592,19.2335,18.8268,18.9139,108500.0],["1998-04-23",18.8849,19.0592,18.8849,18.943,104300.0],["1998-04-24",19.0011,19.0011,18.5943,18.7105,176900.0],["1998-04-27",18.3619,18.5943,18.1004,18.2166,239100.0],["1998-04-28",18.3619,18.391,18.0714,18.1876,176800.0],["1998-04-29",18.2457,18.2457,18.0133,18.1876,125200.0],["1998-04-30",18.0133,18.1295,17.868,17.9552,111700.0],["1998-05-01",17.8389,18.1585,17.7808,17.8389,192600.0],["1998-05-04",17.8971,18.5943,17.7808,18.42,286200.0],["1998-05-05",18.4781,18.8268,18.3619,18.7687,93200.0],["1998-05-06",18.7106,18.8268,17.8971,18.3038,138000.0],["1998-05-07",18.3038,18.6815,18.1295,18.6815,106800.0],["1998-05-08",18.3619,19.0011,18.3619,18.972,107800.0],["1998-05-11",18.943,19.2335,18.7106,18.972,130900.0],["1998-05-12",19.1754,19.1754,18.3329,18.5943,129500.0],["1998-05-13",18.8268,18.8268,18.4781,18.6234,28300.0],["1998-05-14",18.5943,18.943,18.5943,18.8268,49100.0],["1998-05-15",18.8268,18.943,18.7105,18.7105,32000.0],["1998-05-18",18.5943,18.943,18.5943,18.7105,28300.0],["1998-05-19",18.7687,18.943,18.7106,18.9139,68500.0],["1998-05-20",18.943,19.5241,18.8849,19.3497,65200.0],["1998-05-21",19.3207,19.3497,19.0883,19.1899,60400.0],["1998-05-22",19.2916,19.5241,19.1173,19.2916,115600.0],["1998-05-26",19.0592,19.1754,18.7106,18.7687,99800.0],["1998-05-27",18.5362,18.6524,18.1585,18.2166,61400.0],["1998-05-28",18.2457,19.2045,18.2457,18.943,76800.0],["1998-05-29",19.2045,19.2626,18.6525,18.6525,70100.0],["1998-06-01",18.943,19.2335,18.8849,19.0592,77400.0],["1998-06-02",19.1754,19.2335,18.8849,19.0592,29500.0],["1998-06-03",19.2335,19.2335,18.8849,19.0156,16900.0],["1998-06-04",19.2335,19.2335,18.943,19.1173,75500.0],["1998-06-05",19.0882,19.2626,19.0592,19.2335,167600.0],["1998-06-08",19.4154,19.4154,19.1239,19.1239,37600.0],["1998-06-09",19.1239,19.4154,18.8907,19.0365,124900.0],["1998-06-10",19.0073,19.0656,18.4242,18.4242,37400.0],["1998-06-11",18.5409,18.6575,17.7829,18.191,111900.0],["1998-06-12",18.2493,18.2493,17.6954,17.8995,125500.0],["1998-06-15",17.7246,18.1327,17.7246,18.1327,48000.0],["1998-06-16",17.9578,18.3077,17.8995,18.191,50700.0],["1998-06-17",18.4243,18.4243,18.0161,18.2493,139800.0],["1998-06-18",18.3076,18.3076,17.608,17.7246,147300.0],["1998-06-19",17.4914,18.0161,17.4914,17.6955,136300.0],["1998-06-22",17.5497,17.9578,17.5497,17.608,288300.0],["1998-06-23",17.8995,17.8995,17.2582,17.2873,61700.0],["1998-06-24",17.6663,17.6663,17.1416,17.2582,67400.0],["1998-06-25",17.1416,17.4914,17.1416,17.2582,63500.0],["1998-06-26",17.2582,17.4914,17.2582,17.4039,97000.0],["1998-06-29",17.3165,17.5497,17.3165,17.506,63800.0],["1998-06-30",17.4331,17.7246,17.4331,17.6663,133500.0],["1998-07-01",17.8412,18.2493,17.608,18.1327,146400.0],["1998-07-02",18.1765,18.3076,18.0161,18.0161,147600.0],["1998-07-06",18.1327,18.1327,17.8995,17.9578,20600.0],["1998-07-07",17.8412,18.1036,17.8412,18.0453,292800.0],["1998-07-08",18.1036,18.5409,17.9578,18.3951,72400.0],["1998-07-09",18.191,18.57,18.0744,18.2493,170400.0],["1998-07-10",18.0744,18.4826,17.9578,18.191,71600.0],["1998-07-13",18.3076,18.5992,17.9578,18.2202,20100.0],["1998-07-14",18.6575,18.6575,18.2202,18.2202,17300.0],["1998-07-15",18.3077,18.5409,17.7829,18.1327,38900.0],["1998-07-16",17.8412,18.191,17.5788,17.9578,33400.0],["1998-07-17",17.9578,17.9578,17.608,17.9287,15600.0],["1998-07-20",17.7246,17.9578,17.4914,17.5497,40400.0],["1998-07-21",17.6663,17.6663,17.3748,17.3893,58900.0],["1998-07-22",17.2582,17.608,17.1416,17.1416,17800.0],["1998-07-23",17.4914,17.4914,16.6751,16.7043,58400.0],["1998-07-24",16.6751,16.85,16.2087,16.7334,60600.0],["1998-07-27",16.2087,17.0833,16.2087,17.0833,48700.0],["1998-07-28",16.8209,17.1415,16.2087,16.3253,61100.0],["1998-07-29",16.7917,17.7829,16.6751,17.4331,127400.0],["1998-07-30",17.608,18.0744,17.2582,18.0744,51200.0],["1998-07-31",17.9578,18.191,17.7829,18.0161,47300.0],["1998-08-03",17.9578,18.191,17.8412,17.8412,26400.0],["1998-08-04",18.191,18.191,17.2582,17.2582,60800.0],["1998-08-05",17.2582,17.608,16.7917,16.9083,89700.0],["1998-08-06",16.7917,16.8646,16.5877,16.6168,65200.0],["1998-08-07",16.7334,17.2582,16.7334,17.2582,26100.0],["1998-08-10",17.1416,17.2582,16.9083,17.2582,34400.0],["1998-08-11",16.9083,17.1416,16.6751,17.0978,155200.0],["1998-08-12",17.229,17.3456,16.9666,17.2144,88000.0],["1998-08-13",16.9666,17.3456,16.4419,16.6751,80700.0],["1998-08-14",16.3836,17.4914,16.3836,17.4914,52000.0],["1998-08-17",17.1416,17.608,17.0832,17.4039,47000.0],["1998-08-18",17.4914,17.608,17.0832,17.4185,61200.0],["1998-08-19",17.2582,17.5497,16.9083,17.0833,47600.0],["1998-08-20",17.0249,17.2582,16.3253,16.3253,34700.0],["1998-08-21",16.0921,16.4419,15.509,16.4419,35600.0],["1998-08-24",16.4419,16.4419,16.0921,16.0921,19600.0],["1998-08-25",16.0921,16.2087,15.5382,15.5382,61800.0],["1998-08-26",15.6256,15.6256,14.6928,15.3924,57000.0],["1998-08-27",14.5762,14.6345,13.7599,14.0223,307800.0],["1998-08-28",14.2846,15.0134,13.9931,14.926,69900.0],["1998-08-31",14.8094,14.8094,13.4684,13.4684,184300.0],["1998-09-01",13.8765,14.1097,13.7307,13.9931,222100.0],["1998-09-02",14.2263,14.4595,13.2351,13.3372,216300.0],["1998-09-03",13.4101,13.7307,12.9436,13.3809,54900.0],["1998-09-04",13.3518,13.8765,13.3518,13.8765,46600.0],["1998-09-08",14.0007,14.4108,13.9421,14.3522,374400.0],["1998-09-09",14.3522,14.3522,13.8835,13.9421,92900.0],["1998-09-10",14.0007,14.1764,13.6492,14.0153,93400.0],["1998-09-11",14.1764,14.4108,13.825,14.3522,137900.0],["1998-09-14",14.235,14.6451,14.1764,14.1764,113300.0],["1998-09-15",14.4107,14.4693,13.9421,14.3668,156800.0],["1998-09-16",14.4693,14.5279,13.9421,14.2936,144400.0],["1998-09-17",14.1179,14.2936,13.9421,13.9714,107900.0],["1998-09-18",14.2057,14.2936,13.9421,14.2643,102400.0],["1998-09-21",14.0593,14.3522,14.0593,14.1764,25200.0],["1998-09-22",14.2936,14.5279,14.1178,14.2643,21000.0],["1998-09-23",14.3815,14.5279,14.0593,14.3815,53100.0],["1998-09-24",14.3815,14.5279,14.1178,14.1764,15600.0],["1998-09-25",14.1471,14.235,14.0007,14.1178,81600.0],["1998-09-28",14.0593,14.4693,14.0593,14.4693,23900.0],["1998-09-29",14.2936,14.5865,14.1764,14.4107,71000.0],["1998-09-30",14.6451,14.6451,14.0593,14.4107,131300.0],["1998-10-01",14.0593,14.4108,14.0593,14.3522,164300.0],["1998-10-02",14.0593,14.3229,14.0593,14.1764,68600.0],["1998-10-05",14.0593,14.3815,14.0007,14.1764,30900.0],["1998-10-06",14.235,14.5279,14.0593,14.3522,84000.0],["1998-10-07",14.4107,14.4107,13.7078,14.1764,58200.0],["1998-10-08",13.7956,14.1764,13.3563,13.7664,143000.0],["1998-10-09",14.2936,14.2936,14.0007,14.0007,45400.0],["1998-10-12",14.4108,14.4108,13.5906,13.5906,36600.0],["1998-10-13",13.4735,13.8249,12.3019,12.3604,432000.0],["1998-10-14",12.1847,12.419,11.2767,12.0675,148100.0],["1998-10-15",12.419,12.9462,12.0675,12.4483,114400.0],["1998-10-16",12.5362,13.0927,12.5362,12.8803,36000.0],["1998-10-19",12.6533,13.7078,12.6533,13.2977,92200.0],["1998-10-20",13.2391,13.7664,13.122,13.5028,124000.0],["1998-10-21",13.4735,14.1178,13.2391,13.7078,214000.0],["1998-10-22",13.5906,14.0007,13.3563,13.9128,82000.0],["1998-10-23",13.5906,14.0593,13.4735,13.8689,62600.0],["1998-10-26",14.1764,14.4107,13.8249,14.4107,133300.0],["1998-10-27",14.2057,14.5279,14.2057,14.4986,26400.0],["1998-10-28",14.5279,14.5279,14.1764,14.3522,166000.0],["1998-10-29",14.2936,14.3522,14.0593,14.2057,52900.0],["1998-10-30",14.3522,14.7622,13.8835,14.0593,111500.0],["1998-11-02",13.9714,14.5279,13.9421,14.235,148900.0],["1998-11-03",13.9714,14.6451,13.9714,14.6451,46400.0],["1998-11-04",14.7622,14.9966,14.4107,14.4693,51900.0],["1998-11-05",14.5865,14.6744,14.4107,14.5279,241500.0],["1998-11-06",14.7037,14.938,14.4108,14.7329,182200.0],["1998-11-09",14.8794,14.8794,14.5279,14.5572,69300.0],["1998-11-10",14.7622,14.938,14.4107,14.4107,223400.0],["1998-11-11",14.4986,14.4986,14.2936,14.3522,37700.0],["1998-11-12",14.1764,14.5279,14.1764,14.5279,62900.0],["1998-11-13",14.1764,14.6451,14.0593,14.0593,89700.0],["1998-11-16",14.0593,14.2936,13.4735,13.6199,138400.0],["1998-11-17",13.7664,13.7664,13.3563,13.4149,181300.0],["1998-11-18",13.4149,13.4149,13.0048,13.0634,809700.0],["1998-11-19",13.2391,13.2391,12.6533,12.9462,414900.0],["1998-11-20",12.8877,13.3563,12.8877,13.2099,516800.0],["1998-11-23",13.0048,13.6785,13.0048,13.4735,146700.0],["1998-11-24",13.5613,13.5906,13.2977,13.4149,553600.0],["1998-11-25",13.3563,13.6492,13.3563,13.4149,355700.0],["1998-11-27",13.3563,13.6492,13.2392,13.2684,15500.0],["1998-11-30",13.1806,13.1806,12.8291,12.8877,232500.0],["1998-12-01",12.9169,13.1806,12.7705,13.1513,186500.0],["1998-12-02",12.9755,13.4735,12.9462,13.2977,183700.0],["1998-12-03",13.2977,13.7664,13.2977,13.3856,50300.0],["1998-12-04",13.4442,13.9421,13.3563,13.6785,145300.0],["1998-12-07",13.532,13.8249,13.3563,13.7078,94700.0],["1998-12-08",13.8962,13.9551,13.5429,13.6607,142300.0],["1998-12-09",14.014,14.014,13.6018,13.7196,291000.0],["1998-12-10",13.8962,13.8962,13.7196,13.7784,315600.0],["1998-12-11",13.8962,13.8962,13.7196,13.749,232800.0],["1998-12-14",13.749,13.8962,13.6607,13.6607,200700.0],["1998-12-15",13.8373,13.8373,13.6018,13.6018,280800.0],["1998-12-16",13.749,13.8962,13.6018,13.6901,158600.0],["1998-12-17",13.6607,13.749,13.5429,13.5429,58500.0],["1998-12-18",13.6018,13.6901,13.5429,13.5429,160000.0],["1998-12-21",13.6018,13.9551,13.5429,13.8962,236500.0],["1998-12-22",13.8962,13.8962,13.6607,13.6607,69000.0],["1998-12-23",13.6607,13.8962,13.6607,13.6607,127200.0],["1998-12-24",13.6607,13.749,13.6018,13.6607,28300.0],["1998-12-28",13.6607,13.8373,13.6018,13.6607,55500.0],["1998-12-29",13.6607,14.485,13.6607,14.2495,133000.0],["1998-12-30",14.3084,14.3084,13.6607,14.1317,251800.0],["1998-12-31",14.1317,15.1327,13.8962,15.1327,188400.0],["1999-01-04",15.0444,15.0739,13.3957,13.484,179900.0],["1999-01-05",13.5429,14.014,13.484,13.8962,114500.0],["1999-01-06",13.8962,14.3673,13.8962,14.3084,305400.0],["1999-01-07",14.1317,14.3673,13.9551,14.1317,154100.0],["1999-01-08",14.3084,14.3084,13.7784,13.7784,90900.0],["1999-01-11",13.7784,14.2201,13.7784,13.9256,87000.0],["1999-01-12",14.1317,14.3378,13.8962,14.3378,127000.0],["1999-01-13",13.8962,14.2495,13.6607,13.8373,175400.0],["1999-01-14",13.9845,14.1317,13.6018,13.749,207300.0],["1999-01-15",13.8962,14.0729,13.6607,13.8079,85100.0],["1999-01-19",13.9845,14.014,13.7196,13.7784,88700.0],["1999-01-20",13.8962,14.014,13.7196,13.7196,167100.0],["1999-01-21",13.7196,14.014,13.3074,13.3368,294500.0],["1999-01-22",13.3663,13.6607,13.3074,13.3957,54600.0],["1999-01-25",13.7196,13.7196,13.0719,13.2191,90800.0],["1999-01-26",13.3074,13.3663,13.1307,13.3368,67800.0],["1999-01-27",13.1896,13.4251,12.6008,12.7186,41900.0],["1999-01-28",13.013,13.7196,13.013,13.5724,219600.0],["1999-01-29",13.6312,13.7784,13.3957,13.3957,359700.0],["1999-02-01",13.484,13.7784,13.3074,13.6018,264400.0],["1999-02-02",13.6018,13.7196,13.5135,13.5429,218000.0],["1999-02-03",13.4252,13.749,13.4252,13.7196,364800.0],["1999-02-04",13.7784,13.8373,13.6607,13.7196,229400.0],["1999-02-05",13.749,13.8373,13.6018,13.749,92300.0],["1999-02-08",13.749,14.1317,13.749,14.014,264800.0],["1999-02-09",14.0729,14.1317,13.9551,14.0581,97600.0],["1999-02-10",14.1317,14.1317,13.9845,14.1317,167000.0],["1999-02-11",14.014,14.2495,13.5429,13.6607,210400.0],["1999-02-12",13.8962,13.8962,13.1307,13.2485,185000.0],["1999-02-16",13.1896,13.7196,13.1896,13.4252,170500.0],["1999-02-17",13.4252,13.5135,13.3074,13.3368,142500.0],["1999-02-18",13.3663,13.4251,12.9541,12.9541,146800.0],["1999-02-19",12.9541,13.1307,12.6597,12.7186,306800.0],["1999-02-22",12.7774,13.1307,12.6891,12.6891,85900.0],["1999-02-23",12.7186,12.8658,12.6891,12.6891,116600.0],["1999-02-24",12.8363,13.1896,12.7186,12.7774,120600.0],["1999-02-25",12.7186,12.8363,12.6597,12.7774,93400.0],["1999-02-26",12.8658,13.013,12.7186,12.9541,66200.0],["1999-03-01",12.9541,12.9541,12.7186,12.9541,70900.0],["1999-03-02",12.7186,13.4252,12.7186,13.3074,144000.0],["1999-03-03",13.4251,13.4251,12.9541,13.0719,59900.0],["1999-03-04",13.1602,13.1602,13.013,13.0424,28000.0],["1999-03-05",13.1602,13.1896,13.013,13.1013,184000.0],["1999-03-08",13.3795,13.3795,13.0835,13.2611,299400.0],["1999-03-09",13.1723,13.1723,12.6691,12.7283,277800.0],["1999-03-10",12.8467,13.0243,12.7875,12.7875,312500.0],["1999-03-11",13.0243,13.1427,12.7875,13.0539,88200.0],["1999-03-12",13.0835,13.0835,12.7875,13.0835,61100.0],["1999-03-15",12.9355,13.0835,12.7875,12.9207,80700.0],["1999-03-16",13.1427,13.1427,12.7875,12.7875,195000.0],["1999-03-17",12.7875,13.1427,12.7875,13.0243,168200.0],["1999-03-18",12.9059,13.0243,12.9059,13.0243,121000.0],["1999-03-19",12.9651,13.0243,12.7875,12.9651,173300.0],["1999-03-22",13.0243,13.0243,12.7875,12.9355,89300.0],["1999-03-23",13.0243,13.0243,12.6691,12.6691,65500.0],["1999-03-24",12.9059,13.0243,12.6691,12.9651,206600.0],["1999-03-25",13.0243,13.4387,12.7875,13.3647,69300.0],["1999-03-26",13.0835,13.2611,12.8467,12.8467,96600.0],["1999-03-29",12.7875,12.8615,12.6691,12.7579,147800.0],["1999-03-30",12.6691,12.7875,12.6099,12.6099,115400.0],["1999-03-31",12.6099,12.8171,12.5507,12.6099,209300.0],["1999-04-01",12.5803,12.7875,12.5803,12.6099,75900.0],["1999-04-05",12.7579,12.7579,12.5803,12.6099,62400.0],["1999-04-06",12.6395,12.6987,12.3731,12.5507,139200.0],["1999-04-07",12.5803,12.7875,12.5507,12.5507,152200.0],["1999-04-08",12.6987,12.6987,12.4915,12.6099,70900.0],["1999-04-09",12.5507,12.6395,12.4915,12.6247,60500.0],["1999-04-12",12.5507,12.6691,12.3435,12.4323,59700.0],["1999-04-13",12.4323,12.5803,12.4323,12.4323,98700.0],["1999-04-14",12.4323,12.4915,12.0771,12.1363,162200.0],["1999-04-15",12.3731,12.3731,11.6923,12.0771,256100.0],["1999-04-16",12.0771,12.5803,11.9587,12.5803,98400.0],["1999-04-19",12.3731,12.8467,12.3731,12.6691,187400.0],["1999-04-20",12.7875,12.7875,12.4323,12.4915,117600.0],["1999-04-21",12.6099,12.6099,12.4323,12.5507,76500.0],["1999-04-22",12.5803,12.9281,12.5507,12.8467,89200.0],["1999-04-23",12.7875,12.8467,12.7579,12.8467,70000.0],["1999-04-26",12.8467,12.9651,12.7875,12.7875,104300.0],["1999-04-27",13.0243,13.1427,12.7875,13.0243,115400.0],["1999-04-28",13.1131,13.2315,12.8467,13.0243,257400.0],["1999-04-29",12.9651,13.8532,12.8467,13.8236,181000.0],["1999-04-30",13.9124,14.2676,13.7348,13.9716,296700.0],["1999-05-03",13.8532,14.2676,13.8532,14.2084,401700.0],["1999-05-04",14.2084,14.3268,14.09,14.2676,399300.0],["1999-05-05",14.3268,14.386,14.09,14.238,170400.0],["1999-05-06",14.4452,14.4452,14.1196,14.2084,34100.0],["1999-05-07",14.09,14.5636,14.09,14.3268,97600.0],["1999-05-10",14.3564,15.0372,14.2084,14.682,74400.0],["1999-05-11",15.0372,15.0372,14.682,14.9188,609200.0],["1999-05-12",14.9188,15.1556,14.8596,15.1112,55100.0],["1999-05-13",15.2444,15.274,15.0372,15.2148,275100.0],["1999-05-14",14.9188,15.1556,14.9188,15.0668,93600.0],["1999-05-17",15.1556,15.3332,14.9484,15.126,114500.0],["1999-05-18",15.0668,15.274,14.8596,15.1408,88000.0],["1999-05-19",15.1556,15.3924,15.1556,15.3924,100700.0],["1999-05-20",15.3036,15.5108,15.1556,15.4516,42500.0],["1999-05-21",15.2148,15.5108,15.1556,15.1556,46100.0],["1999-05-24",15.1556,15.6884,15.1556,15.5108,66400.0],["1999-05-25",15.6884,15.718,15.274,15.718,145100.0],["1999-05-26",15.422,15.8068,15.1556,15.6884,200700.0],["1999-05-27",15.5108,15.866,15.3332,15.866,50100.0],["1999-05-28",15.6292,16.2212,15.6292,15.8216,95900.0],["1999-06-01",16.1028,16.1028,15.6292,15.7476,96200.0],["1999-06-02",15.7476,16.014,15.5404,15.718,74400.0],["1999-06-03",15.6588,16.1028,15.5108,15.9844,34700.0],["1999-06-04",15.7476,15.9844,15.7476,15.9844,104100.0],["1999-06-07",15.7476,15.9252,15.57,15.8956,75400.0],["1999-06-08",15.8183,16.6508,15.8183,16.2346,91800.0],["1999-06-09",16.294,16.5914,16.2048,16.4427,94500.0],["1999-06-10",16.4724,16.6508,16.2346,16.6508,53100.0],["1999-06-11",16.4724,16.6508,16.294,16.6211,102600.0],["1999-06-14",16.294,16.6508,16.294,16.413,161000.0],["1999-06-15",16.294,16.5914,16.294,16.4725,43800.0],["1999-06-16",16.5022,16.6508,16.3832,16.6211,53800.0],["1999-06-17",16.5616,16.8887,16.413,16.7103,42300.0],["1999-06-18",16.7698,16.8887,16.7103,16.7698,87600.0],["1999-06-21",16.7995,16.8144,16.413,16.4204,100800.0],["1999-06-22",16.5319,16.6508,16.413,16.413,117800.0],["1999-06-23",16.5914,16.5914,16.0562,16.3535,58900.0],["1999-06-24",16.3535,16.5319,16.2346,16.413,172200.0],["1999-06-25",16.413,17.0374,16.3535,16.413,76900.0],["1999-06-28",16.413,16.4725,16.1751,16.1751,101800.0],["1999-06-29",16.1751,16.5022,16.1751,16.2346,115500.0],["1999-06-30",16.1751,16.5022,16.1751,16.413,132300.0],["1999-07-01",16.5022,16.5319,16.1751,16.4427,87900.0],["1999-07-02",16.5319,16.6508,16.3832,16.3832,50400.0],["1999-07-06",16.3832,17.0077,16.3832,16.859,54900.0],["1999-07-07",16.8887,17.1266,16.5319,17.0374,52000.0],["1999-07-08",16.7995,17.0671,16.3535,17.0671,63700.0],["1999-07-09",16.7103,17.5726,16.7103,17.2455,111400.0],["1999-07-12",17.2455,17.3942,16.8292,17.1266,101700.0],["1999-07-13",17.2158,17.2158,16.8292,17.1266,39200.0],["1999-07-14",16.8292,17.2455,16.5319,16.6508,169000.0],["1999-07-15",16.9482,16.9482,16.4724,16.6211,85500.0],["1999-07-16",16.5914,16.7698,16.5914,16.5914,35900.0],["1999-07-19",16.7103,16.7103,16.3535,16.517,49700.0],["1999-07-20",16.4725,16.5914,16.0562,16.1751,63300.0],["1999-07-21",16.1751,16.3832,16.0859,16.2048,136700.0],["1999-07-22",16.2048,16.3535,16.1156,16.1156,96700.0],["1999-07-23",16.1156,16.3535,15.4615,15.8183,61500.0],["1999-07-26",15.7291,15.9372,15.6994,15.6994,12000.0],["1999-07-27",15.6994,16.0562,15.6696,15.8183,112300.0],["1999-07-28",15.6399,15.848,15.6399,15.8183,13700.0],["1999-07-29",15.5804,15.9372,15.5804,15.9224,67400.0],["1999-07-30",15.848,15.9967,15.6994,15.848,77800.0],["1999-08-02",15.7588,15.9372,15.5804,15.7588,20100.0],["1999-08-03",15.5804,15.5804,14.956,15.1642,115000.0],["1999-08-04",15.075,15.5804,15.075,15.1642,17600.0],["1999-08-05",15.298,15.4615,15.1047,15.2236,13000.0],["1999-08-06",15.1047,15.3426,15.0452,15.1047,178400.0],["1999-08-09",15.1047,15.8183,15.1047,15.6696,38000.0],["1999-08-10",15.4615,15.521,15.2385,15.521,47700.0],["1999-08-11",15.5804,15.6994,15.1939,15.5804,52900.0],["1999-08-12",15.3426,15.4615,14.6884,15.1047,92700.0],["1999-08-13",15.2236,15.4615,14.0938,14.51,247000.0],["1999-08-16",14.3911,14.6884,14.3911,14.6884,164400.0],["1999-08-17",14.7479,14.7479,13.9153,13.9153,284200.0],["1999-08-18",14.1532,14.2722,13.7964,13.9153,141100.0],["1999-08-19",14.0937,14.2127,13.7964,14.1532,154500.0],["1999-08-20",14.064,14.2722,13.7964,14.1235,131100.0],["1999-08-23",13.7964,14.5992,13.7964,14.5992,55500.0],["1999-08-24",14.2722,14.7479,14.2722,14.51,100100.0],["1999-08-25",14.6884,14.9263,14.4506,14.8966,60300.0],["1999-08-26",14.8966,15.5804,14.8668,15.2682,126900.0],["1999-08-27",15.1939,15.6994,15.1939,15.402,102400.0],["1999-08-30",15.6399,15.6696,15.4615,15.5656,89400.0],["1999-08-31",15.6994,15.7588,15.402,15.6399,80600.0],["1999-09-01",15.7588,15.7588,15.521,15.6696,113800.0],["1999-09-02",15.521,15.6399,15.4318,15.4912,113500.0],["1999-09-03",15.521,16.1751,15.521,15.9372,47200.0],["1999-09-07",15.848,16.5319,15.6994,16.1156,116200.0],["1999-09-08",16.3068,16.5457,16.1873,16.2769,100400.0],["1999-09-09",16.3665,16.6652,16.2471,16.4262,86800.0],["1999-09-10",16.486,16.695,16.247,16.5457,337600.0],["1999-09-13",16.5457,16.7249,16.3964,16.695,206400.0],["1999-09-14",16.695,16.8444,16.695,16.8294,163100.0],["1999-09-15",16.7249,17.2625,16.7249,17.0534,211200.0],["1999-09-16",16.7548,16.7548,15.9484,16.695,81800.0],["1999-09-17",16.9788,17.0236,16.3964,16.7249,140500.0],["1999-09-20",16.7846,16.7846,16.3068,16.7249,64400.0],["1999-09-21",16.7249,16.7249,16.2471,16.4262,62000.0],["1999-09-22",16.247,16.8444,16.247,16.7249,80800.0],["1999-09-23",16.6054,16.7249,16.3665,16.3665,123000.0],["1999-09-24",16.5756,16.6054,15.8588,16.2172,169900.0],["1999-09-27",16.2321,16.3068,15.8887,16.0679,188100.0],["1999-09-28",16.2471,16.2471,15.7393,15.9783,158200.0],["1999-09-29",15.9783,16.0081,15.6796,15.7692,122800.0],["1999-09-30",15.7692,15.9185,15.2913,15.2913,199200.0],["1999-10-01",15.3809,15.5601,15.2913,15.3361,106200.0],["1999-10-04",15.2615,15.2913,15.1121,15.2913,198500.0],["1999-10-05",15.3511,15.3511,15.1719,15.2913,155800.0],["1999-10-06",15.2615,15.3511,15.1121,15.2913,134600.0],["1999-10-07",15.3511,15.4108,15.2316,15.3511,154600.0],["1999-10-08",15.2913,15.3511,15.2615,15.3212,144200.0],["1999-10-11",15.2316,15.4705,15.2316,15.2913,72500.0],["1999-10-12",15.366,15.7095,15.2615,15.59,88400.0],["1999-10-13",15.4108,15.8887,15.2913,15.4705,68600.0],["1999-10-14",15.3511,15.9783,15.3511,15.9185,46800.0],["1999-10-15",15.6497,15.7692,14.9329,15.2316,180200.0],["1999-10-18",14.9927,16.1127,14.9927,15.7692,162500.0],["1999-10-19",15.9185,16.7846,15.9185,16.1873,178600.0],["1999-10-20",16.1276,16.3366,16.1276,16.2769,189200.0],["1999-10-21",15.9783,16.6353,15.9783,16.5158,313800.0],["1999-10-22",16.5457,16.9638,15.9484,16.8742,152100.0],["1999-10-25",16.7249,16.8444,16.4262,16.71,172400.0],["1999-10-26",16.7249,17.2028,16.7249,17.0982,280100.0],["1999-10-27",17.0236,17.6806,16.934,17.0534,85400.0],["1999-10-28",16.9041,16.934,15.2913,15.7991,314700.0],["1999-10-29",15.7692,17.2028,15.4108,16.695,171000.0],["1999-11-01",16.8892,17.0833,16.3964,16.8444,153500.0],["1999-11-02",16.7249,16.9638,16.6054,16.6353,160500.0],["1999-11-03",16.6353,16.7249,16.2471,16.2769,138300.0],["1999-11-04",16.2769,16.8145,16.2471,16.4262,51600.0],["1999-11-05",16.6054,16.6054,16.3665,16.4561,220700.0],["1999-11-08",16.3068,16.4262,16.1276,16.2172,149100.0],["1999-11-09",16.3068,16.3068,15.8887,15.8887,85500.0],["1999-11-10",16.1276,16.1276,15.8887,15.8887,137800.0],["1999-11-11",16.1276,16.1276,15.5303,15.5303,65700.0],["1999-11-12",15.7991,15.7991,15.2913,15.3809,198700.0],["1999-11-15",15.3809,16.0679,15.3511,16.0679,140800.0],["1999-11-16",15.9185,16.1276,15.9185,15.9484,227800.0],["1999-11-17",15.8887,16.8145,15.8887,16.7249,98900.0],["1999-11-18",16.3665,16.695,16.0081,16.1873,29300.0],["1999-11-19",16.3068,16.3068,16.0679,16.1574,113300.0],["1999-11-22",16.0828,16.4262,16.0081,16.2172,117200.0],["1999-11-23",16.1873,16.247,15.9484,16.1276,86100.0],["1999-11-24",16.0977,16.1276,15.8887,15.8887,136800.0],["1999-11-26",16.1873,16.1873,15.8887,15.9484,55700.0],["1999-11-29",16.1873,16.2172,15.7692,15.7692,150500.0],["1999-11-30",15.7692,16.1873,15.2913,15.4705,213600.0],["1999-12-01",15.6497,15.7991,15.4108,15.7991,216800.0],["1999-12-02",15.8289,15.8887,15.7692,15.7692,159200.0],["1999-12-03",15.8289,15.8887,15.7692,15.8289,72600.0],["1999-12-06",15.6572,15.9484,15.5153,15.5601,174800.0],["1999-12-07",15.5303,15.6796,15.1719,15.2913,104700.0],["1999-12-08",15.3682,15.4882,14.1675,14.7979,297200.0],["1999-12-09",14.8879,15.068,14.5878,14.8129,54300.0],["1999-12-10",14.6478,14.978,14.6478,14.7378,108400.0],["1999-12-13",14.6478,14.7604,14.5878,14.6178,42100.0],["1999-12-14",14.5878,15.2481,14.4377,15.1581,106700.0],["1999-12-15",15.038,15.4282,14.8879,15.2481,146400.0],["1999-12-16",15.3382,15.3682,15.008,15.3081,90000.0],["1999-12-17",15.2181,16.8089,15.068,16.1186,321200.0],["1999-12-20",16.0886,16.2387,15.2181,15.2481,114500.0],["1999-12-21",15.2781,16.3287,15.1581,15.8785,73900.0],["1999-12-22",15.8184,16.0886,15.6083,15.8484,145600.0],["1999-12-23",15.9235,15.9985,15.3682,15.5933,28900.0],["1999-12-27",15.7284,15.7884,15.1281,15.3081,189200.0],["1999-12-28",15.4582,16.0285,15.4132,15.5333,280900.0],["1999-12-29",15.7284,16.3287,15.6083,16.0886,45800.0],["1999-12-30",16.1486,16.3887,15.4882,15.4882,49000.0],["1999-12-31",15.3682,15.9685,15.3682,15.9085,21000.0],["2000-01-03",15.9085,16.0886,15.7284,15.7884,189300.0],["2000-01-04",15.6683,15.8484,15.3682,15.6383,70400.0],["2000-01-05",15.5783,15.6683,15.2481,15.2481,75300.0],["2000-01-06",15.6083,15.6083,15.2481,15.2781,54000.0],["2000-01-07",15.4282,15.4282,15.2481,15.3682,219900.0],["2000-01-10",15.3382,15.4882,15.3382,15.3982,235000.0],["2000-01-11",15.4882,15.4882,14.8879,15.1281,153700.0],["2000-01-12",15.068,16.5688,15.0155,15.2931,238700.0],["2000-01-13",15.2481,15.9385,15.2181,15.9385,45500.0],["2000-01-14",15.7134,16.6889,15.5783,16.4788,167900.0],["2000-01-18",16.4037,16.5388,15.8484,16.1486,59700.0],["2000-01-19",15.9085,16.4488,15.8484,16.0886,134500.0],["2000-01-20",15.9685,16.1786,15.6383,15.7584,126900.0],["2000-01-21",16.2086,16.2086,15.2481,15.6083,66700.0],["2000-01-24",15.8484,15.9685,14.5277,14.8279,94400.0],["2000-01-25",14.7679,14.7679,14.2876,14.4377,148400.0],["2000-01-26",14.5277,14.6178,14.4527,14.5277,85000.0],["2000-01-27",14.6178,14.8279,14.5277,14.7679,556200.0],["2000-01-28",14.7378,14.8879,14.4077,14.8729,100100.0],["2000-01-31",14.7679,15.4582,14.7679,15.2481,94500.0],["2000-02-01",15.098,16.3287,14.5277,15.9085,184600.0],["2000-02-02",16.0886,16.3887,15.8484,16.1786,202300.0],["2000-02-03",16.2086,16.3887,15.9685,16.3887,233700.0],["2000-02-04",16.4488,16.4488,15.6984,15.6984,45000.0],["2000-02-07",15.6683,15.7134,14.8879,15.3382,58700.0],["2000-02-08",15.1881,15.4882,15.008,15.1881,75200.0],["2000-02-09",15.3682,15.3682,14.8879,14.948,82400.0],["2000-02-10",15.008,15.3081,14.8879,14.978,203000.0],["2000-02-11",15.008,15.6083,14.8579,15.6083,88700.0],["2000-02-14",15.5483,15.6383,14.4077,14.5052,156400.0],["2000-02-15",14.4677,15.2481,14.4677,15.068,172100.0],["2000-02-16",15.2181,16.3212,15.2181,15.4882,135600.0],["2000-02-17",15.3682,15.3982,15.128,15.3232,182100.0],["2000-02-18",15.3382,15.4882,15.008,15.008,40200.0],["2000-02-22",15.2181,15.2481,14.7078,14.7679,155100.0],["2000-02-23",15.008,15.008,14.1976,14.2276,322400.0],["2000-02-24",14.4077,15.2481,14.2876,14.5577,229000.0],["2000-02-25",14.5878,14.6178,13.9274,14.0175,67000.0],["2000-02-28",14.0175,14.3476,13.9274,14.1825,74800.0],["2000-02-29",14.1225,14.7679,13.9274,14.2876,85200.0],["2000-03-01",13.9274,14.5277,13.9274,14.2276,119300.0],["2000-03-02",14.2876,14.8879,13.6573,13.7773,363300.0],["2000-03-03",13.8374,14.0475,13.7173,13.8374,115800.0],["2000-03-06",13.7473,14.0775,13.7173,13.7173,64900.0],["2000-03-07",13.7173,13.7473,12.9669,13.5072,143400.0],["2000-03-08",13.5241,13.7656,13.1618,13.7656,155200.0],["2000-03-09",13.4034,14.1279,13.2524,13.4637,150100.0],["2000-03-10",13.5845,13.6449,13.1015,13.4637,36400.0],["2000-03-13",13.0713,13.4033,13.0411,13.1467,27600.0],["2000-03-14",13.2826,13.2826,12.86,12.86,132900.0],["2000-03-15",12.86,13.4034,12.8298,13.0864,94900.0],["2000-03-16",13.1618,14.792,13.0713,14.0071,80900.0],["2000-03-17",13.6448,14.4599,13.6448,14.0977,102400.0],["2000-03-20",14.0071,14.3392,13.7656,14.0977,134400.0],["2000-03-21",14.158,14.2486,13.6448,13.7052,62000.0],["2000-03-22",13.826,14.1278,13.7656,13.9769,37600.0],["2000-03-23",14.0977,14.1882,13.7958,14.1279,115500.0],["2000-03-24",13.8863,13.9467,13.6448,13.826,48700.0],["2000-03-27",13.6448,13.8863,13.6448,13.7052,131500.0],["2000-03-28",13.7052,13.7656,13.5543,13.5845,205000.0],["2000-03-29",13.6448,13.7052,13.1618,13.5543,153100.0],["2000-03-30",13.5241,14.5807,13.5241,14.3693,160200.0],["2000-03-31",14.4599,15.6976,14.3392,14.7618,385100.0],["2000-04-03",15.124,15.124,14.3844,15.0033,107700.0],["2000-04-04",14.9731,15.0939,14.3694,14.7316,130000.0],["2000-04-05",14.7618,15.0033,14.4901,14.6108,117500.0],["2000-04-06",14.8071,14.9731,14.4901,14.5203,51200.0],["2000-04-07",14.4901,14.6712,14.3995,14.5354,32100.0],["2000-04-10",14.4901,14.6712,14.3995,14.4297,79200.0],["2000-04-11",14.4297,14.5958,14.3693,14.5958,106200.0],["2000-04-12",14.5807,14.9731,14.5807,14.7316,61400.0],["2000-04-13",14.4901,14.9731,14.4901,14.8524,42000.0],["2000-04-14",14.4901,15.0033,14.3694,14.5505,68300.0],["2000-04-17",14.3693,15.4561,14.3693,15.2523,148500.0],["2000-04-18",15.2448,15.3052,14.309,14.4901,98400.0],["2000-04-19",14.8825,14.8825,13.8863,14.2788,121200.0],["2000-04-20",14.309,14.5505,13.5845,13.826,120900.0],["2000-04-24",13.9467,14.0373,13.5845,13.9769,225900.0],["2000-04-25",13.675,14.0977,13.5845,14.0071,71300.0],["2000-04-26",14.0071,14.0373,13.826,13.8562,96700.0],["2000-04-27",13.8864,14.0071,12.5581,12.6562,298200.0],["2000-04-28",12.5581,12.7996,12.4373,12.6788,186700.0],["2000-05-01",12.7392,12.7392,11.4713,11.5921,286000.0],["2000-05-02",11.6525,11.743,10.9883,11.3506,420300.0],["2000-05-03",11.4713,11.6525,11.1393,11.1996,116300.0],["2000-05-04",11.2298,11.8336,11.1393,11.4713,986800.0],["2000-05-05",11.5619,12.1958,11.1996,12.0751,947000.0],["2000-05-08",12.5279,12.5581,11.9543,12.2487,85900.0],["2000-05-09",11.9845,11.9845,11.1091,11.1091,254800.0],["2000-05-10",11.1091,11.5921,11.0789,11.1091,62200.0],["2000-05-11",11.5921,11.5921,11.1091,11.2902,203600.0],["2000-05-12",11.5921,11.5921,10.7468,10.7468,358800.0],["2000-05-15",10.4449,11.7128,10.4449,11.6525,191900.0],["2000-05-16",11.7732,11.8336,11.0185,11.5619,206800.0],["2000-05-17",11.4713,11.4713,10.9883,11.1393,52900.0],["2000-05-18",11.26,11.6525,11.1695,11.2902,108700.0],["2000-05-19",11.1242,11.7128,11.1091,11.3506,87500.0],["2000-05-22",11.1695,11.3204,11.1091,11.3204,94900.0],["2000-05-23",11.411,11.7732,11.1393,11.5317,105700.0],["2000-05-24",11.411,11.4411,10.8223,11.1996,136200.0],["2000-05-25",11.2902,11.743,11.0789,11.3506,131900.0],["2000-05-26",11.2298,11.5921,10.9883,11.1091,90800.0],["2000-05-30",11.5317,11.5921,11.1393,11.5015,204900.0],["2000-05-31",11.8034,11.8336,11.2902,11.4411,115100.0],["2000-06-01",11.5317,11.6223,11.2298,11.5619,151700.0],["2000-06-02",11.8336,11.894,11.5921,11.6826,39400.0],["2000-06-05",11.4713,11.6826,11.1091,11.1091,161100.0],["2000-06-06",11.1996,11.411,11.1091,11.1996,91000.0],["2000-06-07",11.2775,11.3838,11.0647,11.3383,96300.0],["2000-06-08",11.4294,11.4294,11.2471,11.3383,58700.0],["2000-06-09",11.2623,11.4295,11.1559,11.4295,69500.0],["2000-06-12",10.9735,11.3079,10.9735,11.1863,71200.0],["2000-06-13",11.2471,11.2471,10.5783,11.1255,92200.0],["2000-06-14",11.0495,11.2167,10.8519,11.0647,149800.0],["2000-06-15",10.8215,11.3079,10.7607,11.3079,114200.0],["2000-06-16",11.2319,11.2319,10.6087,11.1863,170200.0],["2000-06-19",10.7607,11.1863,10.3959,10.8215,124600.0],["2000-06-20",10.6999,10.7607,10.2135,10.5783,200400.0],["2000-06-21",10.7607,10.7607,10.0312,10.5783,321800.0],["2000-06-22",10.4567,10.6391,10.3351,10.3351,135000.0],["2000-06-23",10.3351,10.7911,10.3351,10.6999,71100.0],["2000-06-26",10.4263,10.9127,10.4263,10.5783,80300.0],["2000-06-27",10.5783,11.3687,10.5479,11.1255,168700.0],["2000-06-28",10.8823,11.551,10.8823,11.4902,212900.0],["2000-06-29",11.475,12.3414,11.1255,11.2167,142100.0],["2000-06-30",11.2167,11.6422,8.9977,9.484,1290400.0],["2000-07-03",10.092,11.2167,10.0768,11.2167,112000.0],["2000-07-05",10.8215,11.1255,10.2135,10.2439,226400.0],["2000-07-06",10.5783,11.0951,10.0312,11.0647,116300.0],["2000-07-07",10.8747,11.1863,10.2743,10.3959,69700.0],["2000-07-10",10.3959,11.1255,10.3959,10.9127,107100.0],["2000-07-11",11.0647,11.0951,10.4567,10.6391,286500.0],["2000-07-12",10.9431,11.4294,10.6695,10.9735,74600.0],["2000-07-13",10.6999,11.1179,10.5783,11.0647,158100.0],["2000-07-14",10.7303,11.3687,10.7303,11.2471,146000.0],["2000-07-17",10.9431,11.4598,10.9431,11.3079,229300.0],["2000-07-18",11.551,11.551,11.1863,11.4598,70400.0],["2000-07-19",11.1863,11.4902,11.1863,11.3079,52300.0],["2000-07-20",11.2775,11.7942,11.2775,11.7942,147100.0],["2000-07-21",11.6726,11.7638,11.3687,11.4598,102600.0],["2000-07-24",11.4294,11.551,11.3687,11.551,50000.0],["2000-07-25",11.3991,11.6726,11.3687,11.6118,58700.0],["2000-07-26",11.551,11.6118,11.3687,11.551,30900.0],["2000-07-27",11.5662,11.6574,11.3687,11.6118,56200.0],["2000-07-28",11.4598,11.4902,11.0647,11.3687,158600.0],["2000-07-31",11.5814,11.6118,11.2775,11.4295,49300.0],["2000-08-01",11.5814,11.5814,11.3079,11.4295,132500.0],["2000-08-02",11.4295,11.7334,11.3079,11.6422,157600.0],["2000-08-03",11.4902,11.6422,11.3991,11.4902,115500.0],["2000-08-04",11.6118,11.6726,11.4598,11.4902,107400.0],["2000-08-07",11.4598,11.6422,11.4598,11.551,32000.0],["2000-08-08",11.6118,11.6118,11.399,11.399,121800.0],["2000-08-09",11.6118,11.6118,11.3687,11.399,39800.0],["2000-08-10",11.4295,11.6118,11.4295,11.5814,331900.0],["2000-08-11",11.551,11.703,11.4598,11.6726,114600.0],["2000-08-14",11.6878,11.8246,11.6726,11.8246,277700.0],["2000-08-15",11.7942,11.8246,11.6726,11.7638,73300.0],["2000-08-16",11.7334,11.8854,11.6726,11.8854,156800.0],["2000-08-17",11.9158,11.9158,11.4295,11.855,105700.0],["2000-08-18",11.6726,11.8854,11.6726,11.7942,15100.0],["2000-08-21",11.8398,11.8854,11.6726,11.6726,13200.0],["2000-08-22",11.7334,11.855,11.7334,11.7334,21900.0],["2000-08-23",11.8094,11.8246,11.6118,11.6118,45100.0],["2000-08-24",11.703,11.7334,11.4295,11.5814,60200.0],["2000-08-25",11.4294,11.6726,11.3079,11.3687,72100.0],["2000-08-28",11.3535,11.6422,11.3383,11.3383,90600.0],["2000-08-29",11.3383,11.5814,11.3079,11.3687,134900.0],["2000-08-30",11.3687,11.4902,11.2775,11.3383,187000.0],["2000-08-31",11.3079,11.4902,11.0571,11.2167,287900.0],["2000-09-01",11.2471,11.3383,11.0039,11.3383,141700.0],["2000-09-05",11.2775,11.3079,10.9735,11.0039,124600.0],["2000-09-06",11.0516,11.2659,10.9598,11.0516,144900.0],["2000-09-07",11.2353,11.2353,11.021,11.0516,47500.0],["2000-09-08",11.1741,11.5108,11.1741,11.3884,250900.0],["2000-09-11",11.419,12.0619,11.3272,11.9088,389900.0],["2000-09-12",12.0007,12.8579,11.9701,12.8579,285800.0],["2000-09-13",12.6742,12.8272,12.2456,12.4752,118700.0],["2000-09-14",12.4293,12.7966,12.4293,12.5517,62000.0],["2000-09-15",12.2609,12.613,11.8782,12.2762,194100.0],["2000-09-18",12.2456,12.5823,11.7864,12.2762,78000.0],["2000-09-19",12.368,12.4905,11.6333,11.9088,180100.0],["2000-09-20",12.0007,12.0619,11.9088,12.0007,59600.0],["2000-09-21",11.9394,12.1231,11.7558,11.7864,140400.0],["2000-09-22",11.6027,12.0007,11.6027,11.9165,217400.0],["2000-09-25",11.9394,12.0007,11.7558,11.817,117700.0],["2000-09-26",11.9088,12.0007,11.7864,11.8782,129900.0],["2000-09-27",11.9701,11.9701,11.8476,11.9394,102000.0],["2000-09-28",11.9394,11.9701,11.9241,11.9394,64300.0],["2000-09-29",12.1231,12.1231,11.8782,12.0313,178700.0],["2000-10-02",11.8782,12.2456,11.7558,11.7864,137000.0],["2000-10-03",11.7558,12.215,11.7558,11.8782,97200.0],["2000-10-04",12.1231,12.1231,11.6945,11.9394,117100.0],["2000-10-05",11.8782,12.1844,11.7558,12.0007,120700.0],["2000-10-06",12.0313,12.2456,11.6945,11.9394,49700.0],["2000-10-09",11.8476,12.1231,11.6945,11.8476,69300.0],["2000-10-10",11.9471,12.0007,11.6333,11.9394,43300.0],["2000-10-11",11.8782,11.8782,11.6027,11.817,153800.0],["2000-10-12",11.7251,12.0313,11.7175,12.0007,62000.0],["2000-10-13",11.9088,12.1844,11.6333,11.8476,133400.0],["2000-10-16",11.8323,12.1231,11.7251,11.7558,74000.0],["2000-10-17",11.817,11.8476,11.2047,11.6027,92500.0],["2000-10-18",11.3272,12.0313,11.3272,11.9394,79600.0],["2000-10-19",11.817,12.215,11.817,12.1537,82600.0],["2000-10-20",12.1537,12.3374,11.817,12.0007,60300.0],["2000-10-23",12.0542,12.1537,11.7558,12.0619,96200.0],["2000-10-24",11.9701,12.2762,11.8782,12.1231,96700.0],["2000-10-25",11.8782,12.2456,11.7252,11.7252,65000.0],["2000-10-26",12.0007,12.0007,11.6333,11.6945,149800.0],["2000-10-27",11.6945,12.1155,11.6333,11.817,71700.0],["2000-10-30",11.817,12.0619,11.6333,12.0236,119300.0],["2000-10-31",11.6945,12.1231,11.2353,11.5721,110400.0],["2000-11-01",11.6333,11.7558,11.3272,11.7481,113200.0],["2000-11-02",11.5109,12.7354,11.5109,12.5517,320300.0],["2000-11-03",12.4599,12.4599,12.0007,12.1231,79800.0],["2000-11-06",12.2456,12.2762,12.0389,12.1537,93900.0],["2000-11-07",12.0007,12.2762,11.5721,12.2762,118300.0],["2000-11-08",12.1231,12.3987,12.0007,12.0619,212500.0],["2000-11-09",12.0619,12.3068,11.7864,12.215,134300.0],["2000-11-10",12.0619,12.6053,12.0313,12.0925,158600.0],["2000-11-13",12.3068,12.368,11.9395,12.2456,71000.0],["2000-11-14",12.1231,12.4293,12.0313,12.1537,83600.0],["2000-11-15",12.1844,12.4293,12.0007,12.2303,75700.0],["2000-11-16",11.9088,12.2456,11.9088,12.0313,99200.0],["2000-11-17",12.215,12.368,11.817,12.368,66400.0],["2000-11-20",12.2456,12.3068,12.1231,12.215,56000.0],["2000-11-21",12.2762,12.2762,12.0619,12.2762,131300.0],["2000-11-22",12.3068,12.368,11.8782,12.2992,123900.0],["2000-11-24",12.2762,12.4905,12.1231,12.4905,81300.0],["2000-11-27",12.0619,12.7966,12.0619,12.4905,228500.0],["2000-11-28",12.5135,13.164,12.4293,12.8579,157300.0],["2000-11-29",12.7354,13.3171,12.6129,12.6129,141000.0],["2000-11-30",12.6895,12.9803,12.368,12.7048,138800.0],["2000-12-01",12.6742,12.8579,12.1537,12.766,137700.0],["2000-12-04",12.8579,13.164,12.5517,12.7354,134900.0],["2000-12-05",12.7354,13.164,12.6742,12.9191,73700.0],["2000-12-06",13.1262,13.2494,12.818,12.8488,105200.0],["2000-12-07",13.0953,13.1878,12.7872,13.0645,63000.0],["2000-12-08",12.9413,13.2802,12.8488,13.2186,129600.0],["2000-12-11",12.8797,13.4035,12.818,13.3418,281900.0],["2000-12-12",13.3572,13.3727,12.6332,12.6332,109200.0],["2000-12-13",12.8103,13.1262,12.4791,12.9721,107900.0],["2000-12-14",13.0183,13.0183,12.6948,12.8488,43600.0],["2000-12-15",12.664,12.7256,11.8936,11.8936,305500.0],["2000-12-18",12.1093,12.9875,12.0785,12.818,120900.0],["2000-12-19",12.6023,12.8797,12.5715,12.5715,91100.0],["2000-12-20",12.5099,12.818,12.1402,12.2326,119500.0],["2000-12-21",12.2326,12.6948,11.5239,11.8243,223500.0],["2000-12-22",11.7704,12.8797,11.7088,12.8488,68600.0],["2000-12-26",12.818,13.0337,12.3558,13.0337,112700.0],["2000-12-27",12.5715,13.1262,12.5715,13.1262,133000.0],["2000-12-28",13.2494,13.65,12.8797,13.5575,137600.0],["2000-12-29",13.4959,13.9889,13.2802,13.8348,269700.0],["2001-01-02",13.6808,13.6808,13.0029,13.0953,99000.0],["2001-01-03",12.949,13.8656,12.9413,13.804,130400.0],["2001-01-04",13.7732,13.9889,13.2571,13.8348,165500.0],["2001-01-05",13.804,13.8657,13.3418,13.7732,129300.0],["2001-01-08",13.7424,14.0505,13.7424,14.0428,100200.0],["2001-01-09",14.1044,14.1738,13.7424,13.7424,139700.0],["2001-01-10",13.7193,14.2354,13.7193,14.143,87400.0],["2001-01-11",13.7732,14.1738,13.7732,14.0813,95300.0],["2001-01-12",13.6808,14.143,13.311,14.143,88600.0],["2001-01-16",13.5575,14.1122,13.5575,14.0505,285400.0],["2001-01-17",13.9889,14.0505,13.5883,13.6192,152700.0],["2001-01-18",13.8348,13.8657,13.4035,13.5575,259600.0],["2001-01-19",13.7424,13.8657,13.4959,13.5267,100000.0],["2001-01-22",13.311,13.804,13.0645,13.3726,204900.0],["2001-01-23",13.3726,13.7424,13.311,13.7424,67000.0],["2001-01-24",13.8348,13.9273,13.4959,13.5575,158900.0],["2001-01-25",13.4959,13.8965,13.4959,13.7886,134000.0],["2001-01-26",13.6192,13.7886,13.4343,13.4959,55800.0],["2001-01-29",13.5575,13.804,13.2494,13.65,91000.0],["2001-01-30",13.311,13.65,13.1878,13.5575,74400.0],["2001-01-31",13.1261,13.4343,13.0645,13.2802,217000.0],["2001-02-01",13.2725,13.7424,13.2494,13.7424,179900.0],["2001-02-02",13.5575,13.7732,13.311,13.5883,101100.0],["2001-02-05",13.6731,13.7732,13.3418,13.65,123300.0],["2001-02-06",13.5883,13.804,13.4343,13.7116,155900.0],["2001-02-07",13.5575,13.8348,13.5267,13.7732,191900.0],["2001-02-08",13.8348,13.8348,13.7732,13.804,116400.0],["2001-02-09",13.804,13.8348,13.7424,13.7732,55900.0],["2001-02-12",13.7424,14.4203,13.7116,14.3895,168400.0],["2001-02-13",14.4819,14.5743,14.1122,14.5435,201900.0],["2001-02-14",14.3587,14.6052,14.3587,14.4819,83700.0],["2001-02-15",14.4511,14.6052,14.3587,14.4511,153300.0],["2001-02-16",14.6052,14.6976,13.9273,13.9273,108200.0],["2001-02-20",14.4203,14.6976,14.297,14.6052,62700.0],["2001-02-21",14.6668,14.6976,14.0505,14.143,85800.0],["2001-02-22",14.5898,14.7592,14.3895,14.6822,255800.0],["2001-02-23",14.7284,14.7284,14.1584,14.4203,62800.0],["2001-02-26",14.7284,14.8208,14.2662,14.8208,201700.0],["2001-02-27",14.8208,14.8825,14.297,14.4511,91400.0],["2001-02-28",14.4203,14.6514,14.2046,14.5435,87000.0],["2001-03-01",14.143,14.6668,14.0813,14.636,73300.0],["2001-03-02",14.6976,15.0057,13.9273,14.9441,352500.0],["2001-03-05",14.5127,15.0673,14.5127,15.0673,77400.0],["2001-03-06",14.7592,15.0982,14.4819,14.8517,142700.0],["2001-03-07",14.9133,15.283,14.79,15.0365,253700.0],["2001-03-08",15.1208,15.6785,15.1208,15.6476,64600.0],["2001-03-09",15.6785,15.8025,15.2448,15.4926,69800.0],["2001-03-12",15.3687,15.8025,14.9969,15.0588,66300.0],["2001-03-13",15.1208,15.5856,14.9349,15.3687,66100.0],["2001-03-14",15.1208,15.4307,14.625,15.1828,105600.0],["2001-03-15",15.1673,15.3377,14.8729,14.8729,107400.0],["2001-03-16",15.0588,15.3377,14.5631,15.0898,162700.0],["2001-03-19",15.0279,15.3997,14.5941,15.3764,63900.0],["2001-03-20",15.1828,15.4926,14.687,14.687,63700.0],["2001-03-21",14.7955,14.9969,14.3152,14.687,65000.0],["2001-03-22",14.687,15.0279,14.3772,14.9272,84900.0],["2001-03-23",14.8729,15.0279,14.687,14.8419,112400.0],["2001-03-26",14.9039,15.0588,14.5631,14.5631,44900.0],["2001-03-27",14.749,14.8729,14.5011,14.718,35300.0],["2001-03-28",14.5011,14.8729,14.3772,14.3927,477500.0],["2001-03-29",14.3152,14.5941,13.68,13.8194,143100.0],["2001-03-30",14.0596,14.811,13.8814,14.4082,286300.0],["2001-04-02",14.3152,14.3772,13.6955,13.9434,162100.0],["2001-04-03",14.1293,14.1293,13.6025,13.7265,65100.0],["2001-04-04",13.7884,14.2532,13.6335,14.0673,194800.0],["2001-04-05",14.2222,14.3152,13.8814,14.2222,147500.0],["2001-04-06",14.2222,14.2532,13.6025,13.9046,118600.0],["2001-04-09",13.8814,14.1739,13.8368,14.045,44000.0],["2001-04-10",13.8814,14.5011,13.8814,14.2631,58500.0],["2001-04-11",14.2086,14.2483,13.7624,14.0351,57300.0],["2001-04-12",14.1243,14.402,14.1144,14.2929,44800.0],["2001-04-16",14.2929,14.4515,14.1293,14.159,23700.0],["2001-04-17",14.1293,14.625,14.0599,14.5408,51200.0],["2001-04-18",14.6201,14.8729,14.283,14.8531,80000.0],["2001-04-19",14.8283,14.8382,14.3276,14.6895,34500.0],["2001-04-20",14.2334,14.4763,14.04,14.2731,102900.0],["2001-04-23",14.3772,14.5259,14.1045,14.164,35800.0],["2001-04-24",14.5755,14.5755,14.1789,14.5705,33900.0],["2001-04-25",14.283,14.9919,14.283,14.511,53800.0],["2001-04-26",14.5309,14.8729,14.5309,14.5953,31400.0],["2001-04-27",14.8234,15.3984,14.749,15.3984,74500.0],["2001-04-30",14.8085,15.3142,14.8035,14.9572,60800.0],["2001-05-01",14.3772,15.3439,14.3474,15.339,65200.0],["2001-05-02",15.3389,15.3588,15.215,15.2646,83700.0],["2001-05-03",15.3092,15.3588,14.5804,14.7936,64000.0],["2001-05-04",14.7639,15.4926,14.7192,15.4431,96100.0],["2001-05-07",15.4827,15.6166,14.8481,15.2447,49300.0],["2001-05-08",15.2695,15.4926,15.0415,15.4728,56200.0],["2001-05-09",15.3836,15.4877,14.7242,15.2497,53600.0],["2001-05-10",15.2695,15.5422,15.1357,15.4133,66000.0],["2001-05-11",15.5422,15.5571,15.2299,15.4926,43400.0],["2001-05-14",15.3191,15.567,15.3191,15.562,21500.0],["2001-05-15",15.2497,15.4728,15.0812,15.334,114700.0],["2001-05-16",15.2448,16.3602,15.2398,16.2412,129700.0],["2001-05-17",15.8744,16.0181,15.6414,15.9735,58000.0],["2001-05-18",15.7058,16.1024,15.6166,15.9636,52000.0],["2001-05-21",15.8645,16.3602,15.7901,16.3305,50400.0],["2001-05-22",16.3106,16.4842,15.9785,16.4842,34900.0],["2001-05-23",16.4594,17.094,16.2214,16.3007,104200.0],["2001-05-24",16.4792,16.5585,16.3007,16.5536,119100.0],["2001-05-25",16.4941,16.5536,16.1123,16.1867,63900.0],["2001-05-29",16.3007,16.4544,16.0578,16.0677,73800.0],["2001-05-30",16.0181,16.3553,15.914,16.152,66300.0],["2001-05-31",16.3602,16.4346,15.3687,15.3885,114800.0],["2001-06-01",16.0132,16.2859,15.8298,16.0628,64700.0],["2001-06-04",16.1817,16.5982,15.8744,16.5883,48300.0],["2001-06-05",16.5635,16.732,16.2859,16.5486,53200.0],["2001-06-06",16.3602,16.6825,16.1123,16.3354,68700.0],["2001-06-07",16.5697,16.5697,16.1959,16.47,59800.0],["2001-06-08",16.5447,16.5447,15.9716,16.166,29400.0],["2001-06-11",16.166,16.3853,16.0065,16.1461,93500.0],["2001-06-12",15.9966,16.47,15.9966,16.2009,24800.0],["2001-06-13",16.2009,16.5447,16.2009,16.2706,72500.0],["2001-06-14",16.5547,16.5547,16.0713,16.1062,67700.0],["2001-06-15",16.151,16.2507,16.0912,16.171,171700.0],["2001-06-18",16.2009,16.2258,15.9716,16.171,44000.0],["2001-06-19",16.176,16.3653,16.0265,16.181,83400.0],["2001-06-20",16.0713,16.4949,16.0713,16.4451,96700.0],["2001-06-21",16.5696,16.6195,16.3653,16.3653,64000.0],["2001-06-22",16.4102,16.5447,15.8221,15.8221,83800.0],["2001-06-25",15.8271,15.9069,15.6976,15.6976,108900.0],["2001-06-26",15.6527,16.3952,15.5979,16.181,68100.0],["2001-06-27",16.2706,16.3404,15.9368,16.2009,65400.0],["2001-06-28",16.3105,16.6195,15.9467,16.3853,42800.0],["2001-06-29",16.2906,16.7441,16.2906,16.4351,52600.0],["2001-07-02",16.3753,16.7441,15.9417,16.7341,90500.0],["2001-07-03",16.7441,16.754,16.3205,16.6195,56000.0],["2001-07-05",16.8188,16.8188,16.4451,16.5946,56400.0],["2001-07-06",16.4949,16.6843,16.3703,16.4202,52900.0],["2001-07-09",16.4251,16.6444,16.3952,16.5398,215100.0],["2001-07-10",16.4451,16.8188,16.4451,16.6942,123200.0],["2001-07-11",16.5996,16.6893,16.5946,16.6245,112200.0],["2001-07-12",16.6245,16.9384,16.6245,16.9334,257600.0],["2001-07-13",16.8936,16.9434,16.7042,16.7042,152000.0],["2001-07-16",16.754,16.8188,16.5846,16.6743,120300.0],["2001-07-17",16.7192,16.7291,16.5946,16.7192,79500.0],["2001-07-18",16.6444,16.7191,16.5846,16.5846,89300.0],["2001-07-19",16.7192,16.7192,16.6095,16.6544,32700.0],["2001-07-20",16.6245,16.769,16.5746,16.6444,63900.0],["2001-07-23",16.5697,16.7291,16.3952,16.7192,45500.0],["2001-07-24",16.4201,16.6195,15.9716,16.1211,63800.0],["2001-07-25",16.2158,16.6942,16.0215,16.6942,75900.0],["2001-07-26",16.6045,16.7989,16.4451,16.769,70200.0],["2001-07-27",16.6843,16.7191,16.5796,16.5796,54400.0],["2001-07-30",16.7191,16.7191,16.3703,16.6793,40400.0],["2001-07-31",16.6942,16.7441,16.3105,16.3354,95600.0],["2001-08-01",16.3155,16.6893,16.3155,16.6295,53600.0],["2001-08-02",16.4002,16.7441,16.3952,16.6893,180800.0],["2001-08-03",16.7192,16.764,16.4202,16.7391,54300.0],["2001-08-06",16.769,16.7939,16.5198,16.6544,48400.0],["2001-08-07",16.5996,16.8687,16.5946,16.7989,70500.0],["2001-08-08",16.7939,17.0431,16.7391,16.9534,86400.0],["2001-08-09",16.8836,17.1926,16.7839,17.1178,67900.0],["2001-08-10",16.9683,17.4218,16.9035,17.068,84500.0],["2001-08-13",16.9982,16.9982,16.7241,16.9185,68200.0],["2001-08-14",16.8686,17.058,16.8487,17.0132,83500.0],["2001-08-15",17.068,17.068,16.6942,16.8637,85800.0],["2001-08-16",16.8637,16.9434,16.7789,16.8686,95600.0],["2001-08-17",16.8487,17.0082,16.2358,16.6743,90900.0],["2001-08-20",16.5497,17.0431,16.5497,16.8936,115600.0],["2001-08-21",16.8687,17.058,16.8188,16.9733,73500.0],["2001-08-22",16.4251,16.8188,15.9467,16.3853,312500.0],["2001-08-23",16.3404,16.4052,16.0962,16.3255,193000.0],["2001-08-24",16.3853,16.4202,16.2607,16.3703,180700.0],["2001-08-27",16.2607,16.3853,16.171,16.171,96500.0],["2001-08-28",16.3255,16.3255,16.171,16.2009,96900.0],["2001-08-29",16.2009,16.2208,16.1211,16.1959,134000.0],["2001-08-30",16.1959,16.3803,16.0763,16.1112,88000.0],["2001-08-31",16.0763,16.2906,16.0713,16.1959,99400.0],["2001-09-04",16.3454,16.5696,16.1461,16.3005,142300.0],["2001-09-05",16.3205,16.3454,16.1461,16.2956,47300.0],["2001-09-06",16.3256,16.3757,15.9299,16.0802,73800.0],["2001-09-07",16.2805,16.3657,15.98,16.0351,99900.0],["2001-09-10",15.9299,16.516,15.7796,16.0551,74500.0],["2001-09-17",15.6594,15.8046,14.6675,14.7026,82500.0],["2001-09-18",15.0282,15.3037,14.2768,14.6074,107100.0],["2001-09-19",14.5423,14.8028,14.1315,14.6274,56300.0],["2001-09-20",14.6024,14.6024,13.5855,13.8259,160400.0],["2001-09-21",12.8992,13.1497,12.5035,13.0745,476700.0],["2001-09-24",13.2348,14.0514,13.2248,13.9662,131000.0],["2001-09-25",13.9261,14.2517,13.7758,13.9512,219200.0],["2001-09-26",14.0263,14.2016,13.876,14.1766,163400.0],["2001-09-27",14.1215,14.1515,13.856,14.1515,135000.0],["2001-09-28",14.1616,14.5723,13.876,14.0313,181500.0],["2001-10-01",13.9111,14.0764,13.6556,13.9011,169200.0],["2001-10-02",13.9712,14.8378,13.9011,14.5774,149700.0],["2001-10-03",14.6525,15.0282,14.6024,14.8529,118000.0],["2001-10-04",14.8278,15.0282,14.5373,14.7627,78400.0],["2001-10-05",14.7076,15.0232,14.5824,14.9831,71900.0],["2001-10-08",14.7276,15.1133,14.4772,14.8479,47800.0],["2001-10-09",14.7026,15.0432,14.5022,14.7627,29700.0],["2001-10-10",14.7226,15.6043,14.5273,15.5842,86800.0],["2001-10-11",15.4289,15.9098,15.3889,15.7646,47300.0],["2001-10-12",15.9048,15.9048,15.1785,15.7045,58900.0],["2001-10-15",15.5291,15.7596,15.0833,15.7545,76700.0],["2001-10-16",15.5191,15.8497,15.5191,15.5792,160800.0],["2001-10-17",15.5642,16.0301,15.5442,15.5842,147200.0],["2001-10-18",15.7295,16.0301,15.5041,15.5091,149900.0],["2001-10-19",15.5091,15.6844,15.3889,15.5442,59700.0],["2001-10-22",15.5993,15.7095,15.479,15.5742,151000.0],["2001-10-23",15.5341,15.9048,15.5191,15.7445,65900.0],["2001-10-24",15.7996,15.7996,15.5442,15.5792,84200.0],["2001-10-25",15.6794,15.7696,15.5041,15.6293,51700.0],["2001-10-26",15.5742,15.7796,15.5041,15.6043,114000.0],["2001-10-29",15.6544,15.6544,15.4039,15.4991,69500.0],["2001-10-30",15.6043,15.6043,15.479,15.5642,125000.0],["2001-10-31",15.6093,15.6794,15.5291,15.6093,52200.0],["2001-11-01",15.5792,15.5792,14.7276,15.2937,100400.0],["2001-11-02",15.2837,15.8998,15.2837,15.5692,97600.0],["2001-11-05",15.7045,15.7045,15.5291,15.6043,362400.0],["2001-11-06",15.3838,15.6994,15.3638,15.5642,204600.0],["2001-11-07",15.6443,15.7946,15.479,15.6143,407700.0],["2001-11-08",15.6143,15.8347,15.5041,15.7746,83200.0],["2001-11-09",15.8347,15.975,15.5792,15.7145,61500.0],["2001-11-12",15.6043,15.8948,15.5792,15.7045,126500.0],["2001-11-13",15.6293,16.0201,15.6293,16.0201,44000.0],["2001-11-14",15.7796,16.0702,15.7796,16.005,115900.0],["2001-11-15",16.0251,16.4308,15.6293,15.6293,350900.0],["2001-11-16",15.6644,15.9549,15.5442,15.5542,230300.0],["2001-11-19",15.7796,15.9649,15.3889,15.8948,236700.0],["2001-11-20",15.9048,16.521,15.9048,16.1703,65000.0],["2001-11-21",16.4008,16.4058,15.6844,16.0902,65500.0],["2001-11-23",16.0902,16.4008,15.985,16.2455,21200.0],["2001-11-26",16.3607,16.4809,16.2655,16.4058,129100.0],["2001-11-27",16.4559,16.531,16.2304,16.526,111000.0],["2001-11-28",16.3056,16.521,16.1152,16.2204,96900.0],["2001-11-29",16.1403,16.7815,16.1403,16.7664,104100.0],["2001-11-30",16.5861,17.032,16.531,16.7514,176100.0],["2001-12-03",16.6813,17.032,16.531,16.5861,100500.0],["2001-12-04",16.5561,17.057,16.4459,17.057,44200.0],["2001-12-05",17.057,17.4828,16.9117,17.4577,74200.0],["2001-12-06",17.4729,17.6239,17.2664,17.3721,112400.0],["2001-12-07",17.2765,17.7851,17.211,17.4527,154500.0],["2001-12-10",17.6692,17.6692,17.1657,17.6038,61500.0],["2001-12-11",17.6793,17.7196,17.3369,17.5635,95200.0],["2001-12-12",17.3117,17.7397,17.3117,17.7397,136100.0],["2001-12-13",17.5081,17.8505,17.1858,17.211,136400.0],["2001-12-14",17.4225,17.6239,17.2463,17.5484,71500.0],["2001-12-17",17.5484,18.0267,17.5484,18.0217,161700.0],["2001-12-18",17.9764,18.8123,17.9009,18.8123,157500.0],["2001-12-19",18.2835,18.7972,18.2785,18.5001,173800.0],["2001-12-20",18.5756,18.5857,17.9764,18.1677,226500.0],["2001-12-21",17.8253,18.631,17.6239,18.3138,767000.0],["2001-12-24",18.1275,18.485,18.1023,18.3641,94700.0],["2001-12-26",18.2735,18.2785,17.9764,18.1275,184000.0],["2001-12-27",17.9865,18.1778,17.9412,18.1023,221800.0],["2001-12-28",18.0771,18.1123,17.921,18.0469,165100.0],["2001-12-31",18.1275,18.1778,17.8505,17.8807,219700.0],["2002-01-02",17.8757,18.0771,17.7548,18.0469,89600.0],["2002-01-03",18.2533,18.2533,17.926,18.0419,102300.0],["2002-01-04",18.0167,18.0821,17.8908,18.0519,135800.0],["2002-01-07",18.1073,18.1778,17.8757,17.926,110500.0],["2002-01-08",17.8757,18.1426,17.7548,18.1426,216600.0],["2002-01-09",18.1275,18.2282,17.8052,17.8757,190000.0],["2002-01-10",17.775,17.9512,17.6994,17.7649,56300.0],["2002-01-11",17.8505,17.8505,17.5383,17.5736,94900.0],["2002-01-14",17.6743,17.6743,16.8636,16.8736,254800.0],["2002-01-15",16.6168,16.9693,16.6168,16.783,238700.0],["2002-01-16",16.8938,17.0902,16.7427,16.9089,219700.0],["2002-01-17",17.0448,17.4225,16.9089,17.4024,107400.0],["2002-01-18",17.4477,17.5736,17.2714,17.4326,121300.0],["2002-01-22",17.5182,17.5232,17.1204,17.2714,217500.0],["2002-01-23",17.1707,17.1959,16.9693,17.1657,138800.0],["2002-01-24",16.8686,17.3218,16.8686,17.2211,96100.0],["2002-01-25",17.2714,17.3822,17.1053,17.3319,162100.0],["2002-01-28",17.3721,17.3973,17.1607,17.3419,229600.0],["2002-01-29",17.3973,17.3973,17.0197,17.3369,121500.0],["2002-01-30",17.3419,17.3671,17.0348,17.2463,195400.0],["2002-01-31",17.2714,17.3973,17.1858,17.1909,188800.0],["2002-02-01",16.1637,17.1204,16.1536,16.6622,699400.0],["2002-02-04",16.6219,16.7075,16.3651,16.3852,207000.0],["2002-02-05",16.3399,16.7528,16.3147,16.6924,188700.0],["2002-02-06",16.7427,16.7427,16.2644,16.642,168800.0],["2002-02-07",16.5665,16.6873,16.4255,16.4255,103200.0],["2002-02-08",16.5212,16.642,16.3651,16.642,105700.0],["2002-02-11",16.642,16.6672,16.5161,16.6269,57200.0],["2002-02-12",16.496,16.8182,16.496,16.6924,57600.0],["2002-02-13",16.7679,16.7679,16.642,16.7427,198400.0],["2002-02-14",16.783,16.8233,16.6118,16.6773,196600.0],["2002-02-15",16.5413,16.9542,16.496,16.7175,89800.0],["2002-02-19",16.7175,16.8434,16.4406,16.5463,52500.0],["2002-02-20",16.7125,17.1959,16.5161,17.1456,131800.0],["2002-02-21",17.1204,17.1456,16.5413,16.5413,112800.0],["2002-02-22",16.5262,16.9089,16.4607,16.8938,115800.0],["2002-02-25",16.8787,17.1103,16.8384,16.9693,141700.0],["2002-02-26",17.0398,17.1707,16.6521,16.9441,337900.0],["2002-02-27",16.9693,17.1959,16.8988,16.9693,77200.0],["2002-02-28",16.8686,17.0146,16.7427,16.8434,144500.0],["2002-03-01",16.9441,17.1455,16.8182,16.9995,154700.0],["2002-03-04",17.1506,17.347,16.9492,17.1204,157900.0],["2002-03-05",17.1456,17.211,16.8082,16.9441,239900.0],["2002-03-06",17.0808,17.5111,17.0606,17.4656,163000.0],["2002-03-07",17.8199,17.9718,17.3188,17.7187,127100.0],["2002-03-08",17.8199,18.0326,17.7845,17.9971,180300.0],["2002-03-11",17.8706,18.3262,17.8655,18.2503,102200.0],["2002-03-12",18.1237,18.3262,17.9212,18.1591,72800.0],["2002-03-13",18.0528,18.2098,17.663,17.9769,42400.0],["2002-03-14",18.2199,18.2503,17.9769,18.1693,66000.0],["2002-03-15",18.2249,18.6451,17.9161,18.3819,195500.0],["2002-03-18",18.4781,18.7211,18.3262,18.5894,130500.0],["2002-03-19",18.5692,18.959,18.4781,18.6907,176900.0],["2002-03-20",18.5439,18.7514,18.5135,18.6046,83400.0],["2002-03-21",18.5793,18.6958,18.554,18.6299,154300.0],["2002-03-22",18.6046,18.7919,18.4274,18.4274,104300.0],["2002-03-25",18.4021,18.4376,18.0984,18.2503,51400.0],["2002-03-26",18.1743,18.7616,18.1237,18.7008,63400.0],["2002-03-27",18.6806,19.1362,18.2958,18.4983,146200.0],["2002-03-28",18.6299,18.8324,18.5287,18.7514,129100.0],["2002-04-01",18.8578,18.8578,18.149,18.4426,77900.0],["2002-04-02",18.4781,18.554,18.1996,18.3667,41100.0],["2002-04-03",18.3414,18.4781,18.1034,18.3464,158700.0],["2002-04-04",18.3768,18.7261,18.2756,18.5894,69400.0],["2002-04-05",18.6249,18.8983,18.6249,18.6755,52100.0],["2002-04-08",18.5743,19.2374,18.5034,19.2172,95500.0],["2002-04-09",18.9337,19.3589,18.9084,19.2425,97100.0],["2002-04-10",19.0856,19.4906,18.8881,19.3843,134500.0],["2002-04-11",19.3033,19.3893,19.0754,19.1868,232800.0],["2002-04-12",19.1615,19.7943,19.1615,19.7639,128200.0],["2002-04-15",19.769,19.8601,19.5513,19.6526,158400.0],["2002-04-16",19.6323,19.8905,19.5513,19.7943,244300.0],["2002-04-17",19.8196,19.8702,19.3691,19.5007,101800.0],["2002-04-18",19.3944,19.6981,18.9793,19.2121,140500.0],["2002-04-19",19.2476,19.5614,19.1868,19.445,122300.0],["2002-04-22",19.4906,19.5361,19.1919,19.3387,91600.0],["2002-04-23",19.364,19.5918,19.2374,19.4855,54000.0],["2002-04-24",19.5159,19.5918,19.2324,19.2678,75000.0],["2002-04-25",19.2628,19.5007,19.0856,19.4906,72600.0],["2002-04-26",19.5665,19.5665,19.1868,19.1868,58100.0],["2002-04-29",19.1868,19.4653,19.1159,19.3184,115000.0],["2002-04-30",19.3691,19.6171,19.2425,19.4906,108300.0],["2002-05-01",19.4855,19.6171,19.3691,19.4906,144500.0],["2002-05-02",19.6121,19.7943,19.4146,19.607,251500.0],["2002-05-03",19.6576,19.7184,19.3691,19.4096,292700.0],["2002-05-06",19.364,19.6222,19.364,19.4703,182800.0],["2002-05-07",19.3893,19.8956,19.3893,19.5159,166200.0],["2002-05-08",19.6374,19.8348,19.5159,19.7437,141500.0],["2002-05-09",19.5665,20.2499,19.5665,19.9715,155600.0],["2002-05-10",19.7437,19.9968,19.4906,19.8095,95900.0],["2002-05-13",20.0728,20.2499,19.7893,19.9918,77600.0],["2002-05-14",19.9209,20.2499,19.7437,20.1234,101100.0],["2002-05-15",20.1436,20.2449,19.8956,20.1234,117400.0],["2002-05-16",20.0474,20.1538,19.931,20.0069,57500.0],["2002-05-17",20.0272,20.1335,19.8601,19.9968,63700.0],["2002-05-20",20.0727,20.0727,19.6829,19.6829,56000.0],["2002-05-21",19.8956,19.9462,19.4247,19.5462,83100.0],["2002-05-22",19.4653,19.9968,19.4146,19.5412,106900.0],["2002-05-23",19.8247,19.9715,19.4804,19.9057,70700.0],["2002-05-24",19.9715,20.0322,19.5209,19.6121,85800.0],["2002-05-28",19.7943,19.7943,19.2374,19.5766,159000.0],["2002-05-29",19.5918,19.7639,19.1969,19.3843,103900.0],["2002-05-30",19.2881,19.7791,19.2223,19.6475,108100.0],["2002-05-31",19.7842,19.9968,19.5007,19.6627,153200.0],["2002-06-03",19.6222,19.7285,19.1818,19.2425,134400.0],["2002-06-04",19.4349,19.6374,19.0856,19.4045,161700.0],["2002-06-05",19.5159,19.6273,19.2881,19.5918,140300.0],["2002-06-06",19.5969,19.9021,19.4494,19.719,122800.0],["2002-06-07",19.4799,20.1462,19.2256,20.1055,148200.0],["2002-06-10",20.2581,20.3039,19.8817,20.0191,169300.0],["2002-06-11",20.1615,20.2072,20.014,20.014,122600.0],["2002-06-12",20.136,20.3191,19.8258,20.2835,79100.0],["2002-06-13",20.3395,20.3446,19.6783,19.724,83700.0],["2002-06-14",19.5816,20.0547,19.3579,20.0343,137600.0],["2002-06-17",20.1665,20.8277,19.9224,20.4259,106200.0],["2002-06-18",20.3191,20.5938,20.1971,20.4005,95200.0],["2002-06-19",20.2886,20.9346,19.9885,20.075,139300.0],["2002-06-20",20.2428,20.5887,19.9377,20.1004,129600.0],["2002-06-21",20.3903,20.3954,19.6325,19.78,259300.0],["2002-06-24",19.6732,19.9377,19.0679,19.4545,141800.0],["2002-06-25",19.4799,19.5816,18.9764,19.1493,165400.0],["2002-06-26",18.9713,19.3833,18.5746,19.1086,182400.0],["2002-06-27",19.2002,19.2002,18.4932,18.5695,285900.0],["2002-06-28",18.361,18.7628,18.0558,18.1372,782700.0],["2002-07-01",18.1067,18.9204,17.8015,18.4474,207700.0],["2002-07-02",18.3508,18.7323,18.1473,18.5339,187200.0],["2002-07-03",18.6204,18.8696,17.9185,18.0456,131700.0],["2002-07-05",18.305,19.0222,18.1372,18.7679,54300.0],["2002-07-08",18.7679,18.9662,18.6153,18.7424,76100.0],["2002-07-09",18.7221,19.1035,18.6967,18.7679,105800.0],["2002-07-10",18.8187,18.9255,18.1524,18.3305,94400.0],["2002-07-11",18.3101,18.4627,17.6031,18.1779,91900.0],["2002-07-12",18.1728,18.4932,17.7303,17.9541,56700.0],["2002-07-15",17.9337,18.2643,17.1912,18.244,213800.0],["2002-07-16",18.0049,18.0507,17.5624,17.7659,129300.0],["2002-07-17",17.8625,18.127,17.359,17.8829,115500.0],["2002-07-18",18.0761,18.188,17.3997,17.5624,91700.0],["2002-07-19",17.4709,17.5167,16.7944,16.9368,182200.0],["2002-07-22",17.0894,17.4302,16.0468,16.6215,157400.0],["2002-07-23",16.4893,17.2725,16.3265,16.9165,120100.0],["2002-07-24",16.9623,17.6743,16.7181,17.5472,141200.0],["2002-07-25",17.5268,17.6235,16.7487,17.4607,165400.0],["2002-07-26",17.4912,17.5523,16.9063,17.3488,91000.0],["2002-07-29",17.415,18.656,17.415,18.6255,146700.0],["2002-07-30",18.5644,18.7475,18.0711,18.717,104200.0],["2002-07-31",18.4373,19.0069,18.2796,19.0069,133500.0],["2002-08-01",19.073,19.2358,18.4881,18.6458,105200.0],["2002-08-02",18.4932,18.7577,18.2084,18.5288,150800.0],["2002-08-05",18.5288,18.7424,18.4576,18.4627,89600.0],["2002-08-06",18.4983,18.8136,18.2592,18.422,189000.0],["2002-08-07",18.5186,18.7424,18.2999,18.6,139900.0],["2002-08-08",18.7068,18.9357,18.2592,18.8645,88400.0],["2002-08-09",18.717,19.2714,18.361,19.0425,120500.0],["2002-08-12",19.0425,19.6274,19.0425,19.3884,186800.0],["2002-08-13",19.3884,19.7291,19.0171,19.0273,145400.0],["2002-08-14",18.9967,19.5104,18.778,19.4799,94700.0],["2002-08-15",19.4799,19.6528,19.2307,19.602,82800.0],["2002-08-16",19.602,20.2327,19.4342,19.9021,111700.0],["2002-08-19",19.897,20.0903,19.719,19.7953,99200.0],["2002-08-20",19.841,20.1157,19.5359,19.9733,93400.0],["2002-08-21",19.9122,20.1767,19.424,19.7749,153200.0],["2002-08-22",19.7851,19.8614,19.6885,19.8003,73000.0],["2002-08-23",20.1411,20.7769,19.8868,19.9631,169100.0],["2002-08-26",19.9835,20.6497,19.9835,20.4768,79700.0],["2002-08-27",20.5989,21.1024,20.4717,20.7616,165900.0],["2002-08-28",20.6955,20.904,20.3954,20.7921,146100.0],["2002-08-29",20.8074,21.1736,20.5633,21.0058,115200.0],["2002-08-30",20.8786,21.3364,20.726,20.9498,102200.0],["2002-09-03",20.9498,21.1889,20.5277,20.9295,181100.0],["2002-09-04",20.9396,21.8551,20.8786,21.85,190000.0],["2002-09-05",21.8704,22.4299,21.4635,22.379,351200.0],["2002-09-06",22.471,22.6088,22.185,22.5373,257200.0],["2002-09-09",22.5322,22.8029,22.2667,22.5782,262400.0],["2002-09-10",22.5731,22.854,22.4403,22.6037,367200.0],["2002-09-11",22.5475,22.854,22.5475,22.7876,350000.0],["2002-09-12",22.7263,23.2421,22.476,22.8335,398200.0],["2002-09-13",22.568,22.9306,22.3739,22.8233,233200.0],["2002-09-16",22.8999,22.9816,22.6344,22.7518,195500.0],["2002-09-17",22.7008,22.9561,22.1849,22.7671,298100.0],["2002-09-18",22.7518,22.905,22.042,22.7876,343600.0],["2002-09-19",22.6752,22.8795,22.0777,22.0981,177100.0],["2002-09-20",22.2156,22.4761,21.9602,22.4148,319200.0],["2002-09-23",22.3433,22.5629,21.7304,21.9551,109800.0],["2002-09-24",21.807,21.9551,21.6028,21.6845,308100.0],["2002-09-25",21.7662,22.1645,21.3576,21.5772,258700.0],["2002-09-26",21.6538,22.1032,21.5619,22.0062,214800.0],["2002-09-27",22.0879,22.0879,21.2657,21.5415,172900.0],["2002-09-30",21.3831,21.8223,21.0257,21.5108,141800.0],["2002-10-01",21.4853,22.379,21.3627,22.3637,324600.0],["2002-10-02",22.1492,22.4556,21.7049,22.1288,174600.0],["2002-10-03",22.4709,22.8029,22.1441,22.2564,146000.0],["2002-10-04",22.3126,22.6242,21.8734,21.9194,184900.0],["2002-10-07",21.9603,22.522,21.2861,21.3474,149000.0],["2002-10-08",21.4036,22.1134,21.4036,21.9245,172100.0],["2002-10-09",21.8224,21.899,21.1533,21.2555,132400.0],["2002-10-10",21.1431,21.5466,20.852,21.092,209300.0],["2002-10-11",21.3985,21.9347,21.2453,21.8121,117800.0],["2002-10-14",21.7815,22.2667,21.6691,22.1696,82900.0],["2002-10-15",22.282,22.8029,22.1134,22.6905,117300.0],["2002-10-16",22.6855,22.9255,22.379,22.8387,174100.0],["2002-10-17",22.905,23.9418,22.7569,23.8703,271400.0],["2002-10-18",23.9264,23.9264,23.2523,23.3289,338800.0],["2002-10-21",23.5945,23.5945,22.8182,23.4055,185700.0],["2002-10-22",23.1348,23.4413,22.9918,23.1808,128700.0],["2002-10-23",22.8897,23.4004,22.8897,23.334,69000.0],["2002-10-24",23.2625,24.1052,23.1808,23.283,233300.0],["2002-10-25",23.3545,23.6609,23.2166,23.6098,77800.0],["2002-10-28",23.7835,23.8243,23.2881,23.4106,59500.0],["2002-10-29",23.3698,23.7017,22.9817,23.6047,99600.0],["2002-10-30",23.6047,23.7733,23.3698,23.4924,91400.0],["2002-10-31",23.5128,23.7477,22.8642,23.2115,139900.0],["2002-11-01",21.71,21.8326,18.5385,18.6151,1823800.0],["2002-11-04",18.6458,19.1565,17.9053,18.6917,581400.0],["2002-11-05",18.8756,18.9931,18.3904,18.9318,224400.0],["2002-11-06",18.9931,19.1258,18.4772,18.8654,166500.0],["2002-11-07",18.7735,18.9011,18.3853,18.4772,192500.0],["2002-11-08",18.6305,18.8552,17.6908,17.895,332200.0],["2002-11-11",17.9972,18.13,17.7214,17.7776,201500.0],["2002-11-12",18.0891,18.0891,17.2669,17.4201,334600.0],["2002-11-13",17.4201,17.7163,17.0064,17.2975,268200.0],["2002-11-14",17.4916,17.6857,17.083,17.1596,330400.0],["2002-11-15",17.3077,17.3077,16.9911,17.1086,467000.0],["2002-11-18",17.2209,17.5988,17.0575,17.2924,220800.0],["2002-11-19",17.3639,17.8235,17.1698,17.5937,177300.0],["2002-11-20",17.4814,17.6754,17.2975,17.6754,144500.0],["2002-11-21",17.7316,18.2576,17.5682,17.9206,731200.0],["2002-11-22",17.6397,18.0176,17.6244,17.8082,215700.0],["2002-11-25",18.0329,18.4875,17.7827,18.2781,352900.0],["2002-11-26",18.513,18.513,18.0329,18.3802,244400.0],["2002-11-27",18.513,18.7479,18.2627,18.7224,195400.0],["2002-11-29",18.7683,18.7683,18.4568,18.4824,78200.0],["2002-12-02",18.896,19.228,18.5385,18.7888,251000.0],["2002-12-03",18.6509,19.1003,18.4364,18.5079,119500.0],["2002-12-04",18.416,18.6764,18.416,18.5743,376000.0],["2002-12-05",18.6815,19.0186,18.4364,18.8807,241400.0],["2002-12-06",18.4956,19.1837,18.4956,19.1323,210200.0],["2002-12-09",19.1272,19.2299,18.9988,19.1683,166400.0],["2002-12-10",19.2247,19.5123,19.1529,19.3326,163700.0],["2002-12-11",19.3326,19.8255,19.1272,19.769,438100.0],["2002-12-12",19.5431,20.0258,19.5071,19.5739,186800.0],["2002-12-13",19.538,19.882,19.3839,19.4301,244200.0],["2002-12-16",19.8358,19.8409,19.4045,19.7844,261200.0],["2002-12-17",19.7228,19.8409,19.3582,19.4096,225100.0],["2002-12-18",19.4096,19.4455,19.1426,19.3326,142200.0],["2002-12-19",18.8961,19.5277,18.8704,19.3326,249800.0],["2002-12-20",19.6407,19.6663,19.3018,19.5688,168300.0],["2002-12-23",19.5431,19.9744,19.5431,19.8409,142800.0],["2002-12-24",20.0001,20.072,19.805,19.8923,33800.0],["2002-12-26",19.8101,20.3287,19.8101,20.149,134600.0],["2002-12-27",20.1079,20.1079,19.7177,19.7177,146600.0],["2002-12-30",19.7639,20.1182,19.692,20.0001,153400.0],["2002-12-31",19.8974,20.4417,19.7947,20.0668,171300.0],["2003-01-02",19.7742,20.4263,19.769,20.0822,279400.0],["2003-01-03",19.9128,20.0771,19.6407,19.7896,135700.0],["2003-01-06",19.5174,20.3749,19.5174,20.1747,229500.0],["2003-01-07",20.0258,20.4622,19.8871,19.995,205900.0],["2003-01-08",19.7896,20.0155,19.6663,19.8255,96100.0],["2003-01-09",19.7279,20.2106,19.7279,19.9898,87300.0],["2003-01-10",19.846,20.226,19.8152,20.1285,122200.0],["2003-01-13",20.0771,20.4211,19.9744,20.2979,182300.0],["2003-01-14",20.1541,20.3184,19.8974,20.0977,103100.0],["2003-01-15",20.0977,20.0977,19.7793,19.8717,297500.0],["2003-01-16",19.9231,20.2774,19.805,20.0104,110300.0],["2003-01-17",19.9744,20.0001,19.5944,19.6098,253600.0],["2003-01-21",19.5944,19.7742,19.5944,19.6407,252900.0],["2003-01-22",19.8974,19.8974,19.4609,19.6407,96400.0],["2003-01-23",19.6407,19.692,19.4096,19.6509,86000.0],["2003-01-24",19.7639,19.7639,19.2555,19.2709,184700.0],["2003-01-27",19.0091,19.3942,19.0091,19.158,106600.0],["2003-01-28",19.1426,19.7896,19.0501,19.4661,168400.0],["2003-01-29",19.7279,19.7279,19.1015,19.5688,108100.0],["2003-01-30",19.4609,19.7125,19.2555,19.6407,170200.0],["2003-01-31",19.5174,20.2722,19.5174,20.1439,186800.0],["2003-02-03",19.995,20.4006,19.7177,19.8461,212900.0],["2003-02-04",19.7485,20.0771,19.6458,19.9847,116500.0],["2003-02-05",20.149,20.3338,19.9436,19.9744,78300.0],["2003-02-06",20.072,20.1131,19.7023,19.8152,156800.0],["2003-02-07",19.7485,19.7485,19.3788,19.4096,179000.0],["2003-02-10",19.4609,19.8871,19.3582,19.7228,153900.0],["2003-02-11",19.656,19.7741,19.348,19.5071,179900.0],["2003-02-12",19.3736,19.502,19.1272,19.1528,75900.0],["2003-02-13",19.348,19.5277,19.1015,19.425,87000.0],["2003-02-14",19.2812,19.5071,19.0347,19.1477,110700.0],["2003-02-18",19.1991,19.5996,19.081,19.5328,98400.0],["2003-02-19",19.4301,19.4507,18.8858,19.045,96200.0],["2003-02-20",19.1734,19.2042,18.9064,19.1426,62000.0],["2003-02-21",18.8858,19.2709,18.8807,19.2042,47300.0],["2003-02-24",19.235,19.235,18.9526,19.0501,83700.0],["2003-02-25",19.045,19.502,19.045,19.502,67800.0],["2003-02-26",19.3069,19.5072,19.0964,19.1169,79800.0],["2003-02-27",19.1991,19.4455,19.0912,19.389,157400.0],["2003-02-28",19.4917,19.5996,19.3634,19.502,82200.0],["2003-03-03",19.425,19.7844,19.425,19.4866,83800.0],["2003-03-04",19.4199,19.5534,19.4045,19.4096,137900.0],["2003-03-05",19.3736,19.4096,19.1426,19.1631,98500.0],["2003-03-06",18.9824,19.2715,18.9566,19.096,112900.0],["2003-03-07",19.0134,19.349,19.0134,19.349,108700.0],["2003-03-10",19.1631,19.2302,18.5901,18.7037,118900.0],["2003-03-11",18.5901,19.1115,18.5901,18.7501,96900.0],["2003-03-12",18.7295,18.7501,18.2545,18.3113,205100.0],["2003-03-13",18.27,18.4042,18.2029,18.332,135800.0],["2003-03-14",18.2855,18.874,18.2287,18.7966,156400.0],["2003-03-17",18.4455,19.1786,18.332,19.1786,58900.0],["2003-03-18",19.127,19.1889,18.8276,19.1631,134900.0],["2003-03-19",19.0754,19.5916,19.0754,19.4522,82500.0],["2003-03-20",19.5193,20.1337,19.4006,19.7775,115900.0],["2003-03-21",19.9943,20.1078,19.6845,19.8859,114500.0],["2003-03-24",19.5606,19.7775,19.3954,19.4419,124800.0],["2003-03-25",19.3593,19.7,19.3232,19.5658,140400.0],["2003-03-26",19.3903,19.7981,19.3903,19.7981,107900.0],["2003-03-27",19.4677,20.0304,19.4677,19.9943,89700.0],["2003-03-28",19.7155,19.9994,19.7155,19.8652,119800.0],["2003-03-31",19.8084,20.2059,19.3541,19.7929,132700.0],["2003-04-01",19.8652,20.588,19.8497,20.5415,225600.0],["2003-04-02",20.2885,21.2746,20.2885,21.2075,122700.0],["2003-04-03",21.0887,21.2126,20.6809,20.8254,128100.0],["2003-04-04",20.7532,20.9958,20.7532,20.8409,47900.0],["2003-04-07",21.0423,21.5017,20.7532,20.8667,87100.0],["2003-04-08",20.6964,21.2178,20.6964,21.0732,92000.0],["2003-04-09",21.1662,21.4501,20.9442,21.1713,158200.0],["2003-04-10",21.1971,21.2178,20.717,21.0784,54500.0],["2003-04-11",21.1507,21.2694,20.5673,20.9132,100200.0],["2003-04-14",20.5776,21.1507,20.5776,20.9597,134900.0],["2003-04-15",20.7738,21.5585,20.7738,21.5327,127300.0],["2003-04-16",21.6463,21.6463,20.9132,20.97,97200.0],["2003-04-17",20.9132,21.3881,20.7532,21.3778,60200.0],["2003-04-21",21.4243,21.4398,21.0629,21.1558,74700.0],["2003-04-22",21.1558,21.6824,21.0371,21.4914,123600.0],["2003-04-23",21.5017,21.6463,21.2797,21.5224,79100.0],["2003-04-24",21.1145,21.925,21.1145,21.8786,141900.0],["2003-04-25",21.703,21.8992,21.6153,21.6979,73100.0],["2003-04-28",21.8992,21.9405,21.6205,21.9302,193900.0],["2003-04-29",22.0025,22.1212,21.7598,22.0902,113200.0],["2003-04-30",22.1212,22.2554,21.8373,22.0644,97900.0],["2003-05-01",20.9338,21.1455,19.6226,19.7465,403800.0],["2003-05-02",19.5968,19.7207,19.4367,19.6639,272800.0],["2003-05-05",19.5813,19.6897,19.3025,19.3851,207600.0],["2003-05-06",19.3438,19.6174,19.3128,19.4625,170300.0],["2003-05-07",19.6174,20.2059,19.4109,20.1956,185800.0],["2003-05-08",20.1956,20.1956,19.5761,19.9581,135100.0],["2003-05-09",19.7413,20.2214,19.7362,20.1337,134500.0],["2003-05-12",20.1337,20.1337,19.9014,20.0304,157500.0],["2003-05-13",20.1285,20.1853,19.6639,19.922,284600.0],["2003-05-14",19.922,19.922,19.7207,19.7929,111500.0],["2003-05-15",19.8704,19.9272,19.5813,19.8394,92900.0],["2003-05-16",19.922,19.922,19.5142,19.669,111000.0],["2003-05-19",19.4625,19.6742,19.4109,19.4419,71200.0],["2003-05-20",19.3386,19.7413,19.2354,19.5503,62500.0],["2003-05-21",19.7413,19.7413,19.3696,19.4884,112200.0],["2003-05-22",19.5709,19.7155,19.4935,19.6071,95700.0],["2003-05-23",19.6432,19.6845,19.5142,19.6174,124800.0],["2003-05-27",19.6897,19.8187,19.4109,19.8033,112200.0],["2003-05-28",19.8704,20.2111,19.8084,20.1182,118600.0],["2003-05-29",19.8962,20.2317,19.7568,19.9065,87200.0],["2003-05-30",19.7775,20.0253,19.7775,19.9736,151600.0],["2003-06-02",20.1337,20.1337,19.8807,19.9736,100700.0],["2003-06-03",20.0975,20.2627,19.8239,20.0562,87200.0],["2003-06-04",20.2627,20.3195,19.8755,20.1285,235400.0],["2003-06-05",19.9633,20.1801,19.9375,20.144,128600.0],["2003-06-06",20.2322,20.4761,20.0506,20.3152,74800.0],["2003-06-09",20.2997,20.4917,20.1336,20.1751,113500.0],["2003-06-10",20.2374,20.4501,20.1855,20.2529,55900.0],["2003-06-11",20.1959,20.4553,20.1907,20.3931,90200.0],["2003-06-12",20.4034,20.4968,20.2997,20.445,52800.0],["2003-06-13",20.5176,20.5176,19.869,20.118,73400.0],["2003-06-16",20.2374,20.6888,20.061,20.6836,66300.0],["2003-06-17",20.6473,20.6473,20.2893,20.5332,39000.0],["2003-06-18",20.694,20.694,20.4761,20.6058,66600.0],["2003-06-19",20.7044,20.7044,19.9364,20.1129,102500.0],["2003-06-20",19.843,20.4657,19.8378,20.3671,258100.0],["2003-06-23",20.445,20.445,20.0662,20.2218,132300.0],["2003-06-24",20.1596,20.5747,20.1596,20.3256,100700.0],["2003-06-25",20.7096,20.7096,20.2893,20.3775,56500.0],["2003-06-26",20.3827,20.4398,20.2114,20.2581,129300.0],["2003-06-27",20.2581,20.3308,20.2011,20.2789,79900.0],["2003-06-30",20.3152,20.3152,20.0298,20.0765,129600.0],["2003-07-01",20.0039,20.1077,19.6718,20.0713,242900.0],["2003-07-02",19.9624,20.2374,19.8015,20.2374,56200.0],["2003-07-03",20.253,20.5435,19.952,20.4086,43900.0],["2003-07-07",20.5747,20.5799,20.3723,20.5799,109600.0],["2003-07-08",20.5176,20.5435,20.3879,20.5176,54900.0],["2003-07-09",20.4553,20.6785,20.2426,20.6785,60300.0],["2003-07-10",20.6733,20.7719,20.4398,20.7719,109200.0],["2003-07-11",20.8082,20.9639,20.6006,20.9172,61300.0],["2003-07-14",20.9639,21.2648,20.7667,21.1299,71800.0],["2003-07-15",21.1662,21.4049,20.7044,20.8082,90000.0],["2003-07-16",20.9898,20.9898,20.694,20.8082,81800.0],["2003-07-17",20.8653,20.8808,20.502,20.7407,52500.0],["2003-07-18",20.502,20.7563,20.3931,20.6162,48900.0],["2003-07-21",20.6525,20.9327,20.4813,20.9327,144600.0],["2003-07-22",20.7563,21.0158,20.5539,20.6577,65100.0],["2003-07-23",20.7044,20.7563,20.5072,20.7096,63000.0],["2003-07-24",20.7096,20.8186,20.3671,20.5228,56200.0],["2003-07-25",20.5902,20.694,20.3671,20.5176,88300.0],["2003-07-28",20.6629,20.8393,20.4969,20.7563,57300.0],["2003-07-29",20.7563,21.0313,20.3048,20.9016,100400.0],["2003-07-30",21.0884,21.1143,20.8134,21.104,91700.0],["2003-07-31",20.9275,21.1299,20.7563,20.8082,46800.0],["2003-08-01",20.7615,20.9639,20.6058,20.912,41800.0],["2003-08-04",20.9898,21.187,20.8549,21.0209,50000.0],["2003-08-05",21.0573,21.0573,20.8601,20.9275,85700.0],["2003-08-06",20.9016,21.0521,20.3983,20.3983,59600.0],["2003-08-07",20.6577,20.6577,20.3983,20.6525,38600.0],["2003-08-08",20.5591,20.6525,20.4086,20.637,29800.0],["2003-08-11",20.6525,20.694,20.445,20.6836,42500.0],["2003-08-12",20.2737,20.6837,20.2737,20.6473,76600.0],["2003-08-13",20.6525,20.6525,20.5591,20.6266,28800.0],["2003-08-14",20.3879,20.6992,20.3879,20.5124,48400.0],["2003-08-15",20.6992,20.7304,20.4605,20.5591,32800.0],["2003-08-18",20.7304,20.7771,20.502,20.6525,63300.0],["2003-08-19",20.445,20.8964,20.445,20.8964,142900.0],["2003-08-20",20.8964,20.8964,20.6785,20.7511,49100.0],["2003-08-21",20.886,21.0261,20.6785,21.0261,116100.0],["2003-08-22",21.0728,21.0728,20.0869,20.4242,89300.0],["2003-08-25",20.4346,20.7563,20.2114,20.72,56700.0],["2003-08-26",20.7926,20.7926,20.1077,20.6992,55800.0],["2003-08-27",20.7926,20.886,20.5384,20.6992,50500.0],["2003-08-28",20.803,20.803,20.2945,20.4865,49200.0],["2003-08-29",20.3879,20.637,20.3256,20.4968,37100.0],["2003-09-02",20.4813,21.2752,20.4813,21.0988,104500.0],["2003-09-03",21.2752,21.3634,20.9846,21.0728,95500.0],["2003-09-04",20.9846,21.5554,20.9639,21.3842,103800.0],["2003-09-05",21.4672,21.7215,21.2285,21.2493,66700.0],["2003-09-08",21.5152,21.5621,21.2753,21.4161,48300.0],["2003-09-09",21.171,21.4683,20.7539,20.9677,53100.0],["2003-09-10",20.7904,21.072,20.66,21.0303,89800.0],["2003-09-11",21.0094,21.1867,20.8842,21.171,44300.0],["2003-09-12",21.2023,21.5934,21.072,21.4422,59200.0],["2003-09-15",21.3223,21.6038,21.0198,21.0928,28400.0],["2003-09-16",21.0146,21.4422,21.0146,21.4318,24000.0],["2003-09-17",21.4422,21.5726,21.1815,21.5256,27700.0],["2003-09-18",21.8698,21.8698,21.2805,21.7238,38600.0],["2003-09-19",21.4265,21.9011,21.2858,21.9011,62200.0],["2003-09-22",21.5726,21.6821,21.2805,21.3483,31800.0],["2003-09-23",21.2858,21.5048,21.098,21.2075,39900.0],["2003-09-24",21.145,21.1919,20.8738,20.8738,24200.0],["2003-09-25",20.9572,21.1085,20.806,20.8217,36900.0],["2003-09-26",20.8165,20.853,20.5036,20.5349,60600.0],["2003-09-29",20.6913,20.8999,20.5192,20.8999,22800.0],["2003-09-30",20.733,21.6664,20.6757,20.806,88600.0],["2003-10-01",21.0876,21.1189,20.7643,20.9103,34500.0],["2003-10-02",20.8999,21.0772,20.8321,20.8582,54300.0],["2003-10-03",20.8582,21.1919,20.7278,21.1137,99500.0],["2003-10-06",20.9312,21.3536,20.9103,21.3379,25500.0],["2003-10-07",21.1815,21.4266,21.1815,21.4213,63200.0],["2003-10-08",21.4526,21.4839,21.0928,21.2493,53600.0],["2003-10-09",21.1658,21.3848,21.1658,21.3796,93200.0],["2003-10-10",21.3275,21.4318,21.2388,21.3275,74400.0],["2003-10-13",21.3796,21.6195,21.3796,21.3848,39200.0],["2003-10-14",21.6091,21.6351,21.291,21.3744,32000.0],["2003-10-15",21.6195,21.6195,21.244,21.2545,30900.0],["2003-10-16",21.3796,21.5152,21.171,21.2962,20900.0],["2003-10-17",21.4474,21.4474,20.879,21.1658,81700.0],["2003-10-20",21.3118,21.3118,21.0615,21.1189,23900.0],["2003-10-21",21.1241,21.5204,20.9625,21.2597,95000.0],["2003-10-22",21.0094,21.2753,21.0094,21.171,57800.0],["2003-10-23",21.2493,21.3118,20.9364,21.0407,58100.0],["2003-10-24",21.1554,21.1554,20.7278,20.8999,40000.0],["2003-10-27",20.8582,21.0511,20.2585,20.5244,156900.0],["2003-10-28",20.3941,20.9207,20.3941,20.9207,147400.0],["2003-10-29",21.0407,21.1189,20.6965,20.733,85100.0],["2003-10-30",20.6704,20.9625,20.5662,20.9364,195200.0],["2003-10-31",20.5244,20.9781,20.5244,20.7069,81100.0],["2003-11-03",20.7747,21.1189,20.7747,21.098,61100.0],["2003-11-04",21.0407,21.1345,20.7695,20.8582,45600.0],["2003-11-05",20.926,20.926,20.6235,20.8947,67700.0],["2003-11-06",20.8894,21.0042,20.7643,20.9833,62400.0],["2003-11-07",21.0511,21.0563,20.707,20.853,81500.0],["2003-11-10",20.9781,20.9781,20.66,20.7539,100200.0],["2003-11-11",20.7539,20.8842,20.6861,20.8008,35600.0],["2003-11-12",20.8582,21.0928,20.7956,21.0407,63800.0],["2003-11-13",21.0928,21.244,21.0615,21.1189,28300.0],["2003-11-14",21.1189,21.2493,21.0407,21.1189,63200.0],["2003-11-17",21.0772,21.4474,21.0772,21.4005,51800.0],["2003-11-18",21.4422,21.4943,21.2023,21.2858,50000.0],["2003-11-19",21.1867,21.3953,21.1241,21.3953,58100.0],["2003-11-20",21.3901,21.4474,21.1554,21.1606,99300.0],["2003-11-21",21.2232,21.2962,21.0459,21.2701,48800.0],["2003-11-24",21.2805,21.7446,21.0198,21.7186,72300.0],["2003-11-25",21.7186,21.8281,21.51,21.8229,43800.0],["2003-11-26",21.8959,21.9011,21.6091,21.8281,66700.0],["2003-11-28",21.875,22.1931,21.7134,21.8907,43200.0],["2003-12-01",21.8489,22.0992,21.7968,21.9845,87100.0],["2003-12-02",22.0992,22.7354,22.0471,22.7041,137800.0],["2003-12-03",22.7406,22.8449,22.5946,22.6624,84600.0],["2003-12-04",22.5685,22.6833,22.4747,22.6572,127500.0],["2003-12-05",22.579,22.5842,22.24,22.2765,175100.0],["2003-12-08",22.4128,22.5439,22.2346,22.3552,98400.0],["2003-12-09",22.2608,22.5282,22.1874,22.4443,72600.0],["2003-12-10",22.3342,22.5963,22.308,22.5492,111300.0],["2003-12-11",22.4233,22.6802,22.4233,22.6173,61300.0],["2003-12-12",22.6802,22.6802,22.439,22.6697,126600.0],["2003-12-15",22.6697,22.8113,22.4338,22.4338,142400.0],["2003-12-16",22.5963,22.7012,22.4338,22.6016,135300.0],["2003-12-17",22.7589,22.7589,22.4443,22.5439,178600.0],["2003-12-18",22.6016,22.9109,22.4286,22.9004,102600.0],["2003-12-19",22.6645,23.042,22.6645,22.8847,67700.0],["2003-12-22",23.0315,23.1573,22.7274,23.1521,113200.0],["2003-12-23",22.9633,23.3723,22.9371,23.3723,85200.0],["2003-12-24",23.3251,23.4195,23.236,23.3198,27700.0],["2003-12-26",23.4247,23.4404,23.1678,23.1678,11000.0],["2003-12-29",23.4247,23.5715,23.1468,23.54,61300.0],["2003-12-30",23.4404,23.7078,23.4404,23.6868,68800.0],["2003-12-31",23.713,23.8389,23.6449,23.6763,108600.0],["2004-01-02",23.7655,24.2321,23.5662,24.0329,105500.0],["2004-01-05",23.9228,24.3998,23.9228,24.1744,73500.0],["2004-01-06",24.0643,24.274,23.9647,23.9647,111200.0],["2004-01-07",23.9594,23.9594,23.6134,23.9437,44700.0],["2004-01-08",24.4628,24.4628,23.6921,23.7026,38600.0],["2004-01-09",24.0486,24.3422,23.6134,23.9175,73100.0],["2004-01-12",23.9332,24.0381,23.7288,23.8441,125000.0],["2004-01-13",23.7235,23.8074,23.6606,23.734,90300.0],["2004-01-14",23.8179,24.0381,23.6868,23.8546,108800.0],["2004-01-15",23.8546,24.0486,23.8022,23.9857,99700.0],["2004-01-16",24.101,24.1167,23.8598,23.9332,52400.0],["2004-01-20",24.0538,24.1167,23.8913,24.0433,85200.0],["2004-01-21",23.9123,24.2111,23.907,23.9595,78800.0],["2004-01-22",23.9437,24.0381,23.8966,23.9804,135700.0],["2004-01-23",23.9018,24.0748,23.7497,23.9385,72000.0],["2004-01-26",23.7602,24.0538,23.7602,24.0433,64000.0],["2004-01-27",23.8965,23.9437,23.7078,23.7497,53000.0],["2004-01-28",23.7288,23.8651,23.3565,23.3565,64800.0],["2004-01-29",23.2779,23.54,22.093,22.5806,220300.0],["2004-01-30",22.633,22.633,22.1507,22.4443,83100.0],["2004-02-02",22.3971,22.4233,22.0983,22.2398,166200.0],["2004-02-03",22.2451,22.3919,22.0406,22.1088,53700.0],["2004-02-04",22.0773,22.3919,22.0773,22.3604,69100.0],["2004-02-05",22.1035,22.4967,22.1035,22.4967,48500.0],["2004-02-06",22.4967,22.502,22.1769,22.308,162600.0],["2004-02-09",22.2818,22.675,22.2818,22.5072,82400.0],["2004-02-10",22.502,22.6697,22.4757,22.5596,35300.0],["2004-02-11",22.502,22.6225,22.3971,22.5439,39500.0],["2004-02-12",22.5701,22.5859,22.2293,22.2293,58300.0],["2004-02-13",22.2765,22.5963,22.2241,22.5701,45400.0],["2004-02-17",22.4443,22.6802,22.4443,22.5334,68900.0],["2004-02-18",22.6959,22.7012,22.5282,22.6016,59700.0],["2004-02-19",22.6959,22.7326,22.4023,22.5596,110700.0],["2004-02-20",22.5649,22.5649,22.1245,22.1769,44200.0],["2004-02-23",22.308,22.308,21.7365,21.7365,55900.0],["2004-02-24",21.7837,21.9357,21.6317,21.7785,76100.0],["2004-02-25",21.726,21.899,21.5688,21.7785,48500.0],["2004-02-26",21.7994,22.2084,21.7575,22.0039,74800.0],["2004-02-27",22.0563,22.2713,21.9829,22.2241,77400.0],["2004-03-01",22.329,22.3866,22.135,22.3657,85200.0],["2004-03-02",22.3237,22.6855,22.3237,22.6173,104000.0],["2004-03-03",22.5072,22.6592,21.9095,22.4128,53600.0],["2004-03-04",22.6488,22.6488,21.8047,22.0406,65900.0],["2004-03-05",22.0039,22.0878,21.8833,22.0144,56100.0],["2004-03-08",21.9459,22.0091,21.8246,21.8299,33000.0],["2004-03-09",21.7982,22.0987,21.7561,22.0513,129400.0],["2004-03-10",22.2938,22.415,22.0671,22.1093,69200.0],["2004-03-11",22.0618,22.6048,22.0618,22.1989,106300.0],["2004-03-12",22.0935,22.5047,21.93,22.473,79500.0],["2004-03-15",22.4519,22.4519,21.9142,21.9142,33500.0],["2004-03-16",22.1093,22.1251,21.8826,21.8826,31500.0],["2004-03-17",21.8351,22.0829,21.8351,21.9406,44100.0],["2004-03-18",21.8826,21.909,21.6928,21.7297,56600.0],["2004-03-19",21.5347,21.6243,21.3923,21.4029,70600.0],["2004-03-22",21.3871,21.4029,20.7228,20.7386,87100.0],["2004-03-23",20.8915,20.9759,20.7017,20.8441,170700.0],["2004-03-24",20.9021,20.9021,20.6069,20.6069,103600.0],["2004-03-25",20.6121,20.9548,20.591,20.8968,78300.0],["2004-03-26",20.8968,20.9759,20.6807,20.9495,71400.0],["2004-03-29",20.8757,21.0655,20.7756,20.9759,53500.0],["2004-03-30",20.9284,21.2289,20.9021,21.1393,59200.0],["2004-03-31",21.2447,21.5294,20.8757,21.2975,94200.0],["2004-04-01",21.2816,21.851,21.2816,21.6085,172800.0],["2004-04-02",21.7244,21.9511,21.5874,21.6295,80100.0],["2004-04-05",21.6243,21.9564,21.503,21.9511,52900.0],["2004-04-06",21.8931,21.9353,21.6137,21.6243,62400.0],["2004-04-07",21.9564,22.3887,21.5716,22.1673,112400.0],["2004-04-08",22.1409,22.2832,21.9564,21.9617,40200.0],["2004-04-12",22.2516,22.2516,21.6612,21.8773,65400.0],["2004-04-13",21.8457,22.1093,21.7508,21.9353,57500.0],["2004-04-14",21.9669,22.5099,21.7244,22.4836,233000.0],["2004-04-15",22.5257,22.5257,22.1409,22.4256,65500.0],["2004-04-16",22.4467,22.6681,22.3412,22.6206,48700.0],["2004-04-19",22.589,22.589,22.1778,22.4994,55900.0],["2004-04-20",22.3043,22.647,21.8984,21.9406,74300.0],["2004-04-21",21.8879,22.3096,21.8879,22.1778,104200.0],["2004-04-22",22.2305,22.6364,22.0935,22.5626,111000.0],["2004-04-23",22.5205,22.7735,22.5205,22.6892,81000.0],["2004-04-26",22.6101,23.1847,22.6101,22.821,80300.0],["2004-04-27",22.8209,23.0265,22.3623,22.3939,94100.0],["2004-04-28",22.3729,22.4414,22.0197,22.1198,51300.0],["2004-04-29",22.1198,22.2569,21.7455,21.9195,94600.0],["2004-04-30",21.7982,21.93,21.6243,21.7719,96500.0],["2004-05-03",21.7719,21.8668,21.5452,21.7192,80800.0],["2004-05-04",21.5821,21.6506,21.4081,21.6137,70600.0],["2004-05-05",21.3712,21.7192,21.3712,21.5399,53000.0],["2004-05-06",21.5188,21.619,21.1235,21.308,58300.0],["2004-05-07",21.2395,21.5294,20.939,20.9442,80700.0],["2004-05-10",20.8915,21.0866,20.7123,20.7492,53200.0],["2004-05-11",20.6807,21.0602,20.6807,20.9232,53800.0],["2004-05-12",20.8124,20.9284,20.3064,20.7386,65900.0],["2004-05-13",20.8388,20.8388,20.5014,20.57,47700.0],["2004-05-14",20.5594,20.6648,20.222,20.4118,56300.0],["2004-05-17",20.3486,20.5963,20.0586,20.5331,51900.0],["2004-05-18",20.512,21.0391,20.3854,20.5647,83500.0],["2004-05-19",20.5858,20.7228,20.0639,20.1377,69600.0],["2004-05-20",20.0902,20.2009,20.0323,20.1957,51700.0],["2004-05-21",20.085,20.3433,20.0586,20.3433,67200.0],["2004-05-24",20.3802,20.7281,20.1535,20.6807,85500.0],["2004-05-25",20.6069,21.2184,20.5489,21.0866,56400.0],["2004-05-26",20.9759,21.4134,20.9284,21.4134,84700.0],["2004-05-27",21.2974,21.5294,21.2974,21.4714,73300.0],["2004-05-28",21.3291,21.5241,20.9021,21.0602,96200.0],["2004-06-01",20.9284,21.1762,20.7123,21.0391,93100.0],["2004-06-02",21.1182,21.5768,21.0497,21.2342,100100.0],["2004-06-03",21.1973,21.2816,20.9759,20.9864,96800.0],["2004-06-04",21.0866,21.1973,20.9917,21.1604,72800.0],["2004-06-07",21.0971,21.5821,21.0971,21.5347,103700.0],["2004-06-08",21.5082,21.7838,21.4764,21.7732,53200.0],["2004-06-09",21.7573,22.0648,21.6142,21.6831,93800.0],["2004-06-10",21.6142,21.8156,21.5877,21.7679,41100.0],["2004-06-14",21.7467,22.0118,21.7202,21.805,89000.0],["2004-06-15",21.9429,22.1762,21.6884,21.9429,68100.0],["2004-06-16",21.9217,22.4041,21.9217,22.3776,76100.0],["2004-06-17",22.2716,22.6745,22.2716,22.4571,82400.0],["2004-06-18",22.4571,22.8972,22.3193,22.8972,238000.0],["2004-06-21",22.8017,23.141,22.5048,22.7646,105000.0],["2004-06-22",22.6109,23.4114,22.6109,23.3584,126700.0],["2004-06-23",23.1569,23.3955,23.1092,23.3266,81500.0],["2004-06-24",23.2948,23.3796,22.8706,22.9396,75600.0],["2004-06-25",22.9077,22.9661,20.4956,22.648,889200.0],["2004-06-28",22.6215,22.6268,22.0012,22.1603,229900.0],["2004-06-29",22.3193,22.3723,21.9429,22.0701,258900.0],["2004-06-30",22.1549,22.1549,21.9482,22.0754,136800.0],["2004-07-01",22.1496,22.1496,21.7573,21.7573,86600.0],["2004-07-02",21.7361,21.9005,21.699,21.699,55700.0],["2004-07-06",21.6619,21.7202,21.1477,21.3438,106200.0],["2004-07-07",21.2749,21.593,21.0893,21.4498,107300.0],["2004-07-08",21.3915,21.6142,20.9356,21.0469,113800.0],["2004-07-09",20.9462,21.4869,20.9462,21.3597,79700.0],["2004-07-12",21.3067,21.3067,20.8879,21.0416,60300.0],["2004-07-13",21.0575,21.312,20.9992,21.2007,48200.0],["2004-07-14",21.1583,21.4711,21.0999,21.0999,97000.0],["2004-07-15",21.2166,21.2166,20.8561,20.9621,89700.0],["2004-07-16",20.9462,21.0522,20.6864,20.7182,77200.0],["2004-07-19",20.8349,20.8932,20.6758,20.6864,81500.0],["2004-07-20",20.6758,21.0469,20.5963,20.9409,114200.0],["2004-07-21",20.9515,21.0469,20.2835,20.2835,97700.0],["2004-07-22",20.2941,20.6652,20.1192,20.6228,157300.0],["2004-07-23",20.5645,20.6705,20.4267,20.538,127300.0],["2004-07-26",20.4638,20.7288,20.2464,20.5751,122000.0],["2004-07-27",20.6917,21.1636,20.4214,21.031,119900.0],["2004-07-28",21.031,21.3332,20.7447,21.1795,87900.0],["2004-07-29",21.3385,21.3968,20.8508,21.3809,90500.0],["2004-07-30",21.3332,21.5135,21.1583,21.3544,125800.0],["2004-08-02",21.1954,21.5771,21.0999,21.5771,75100.0],["2004-08-03",21.4233,21.6195,21.3067,21.3067,82100.0],["2004-08-04",21.2113,21.7043,20.8932,21.4604,89900.0],["2004-08-05",21.3014,21.3968,20.8667,20.925,87800.0],["2004-08-06",20.8084,21.1583,20.6493,20.75,93400.0],["2004-08-09",20.6758,20.9462,20.6758,20.7182,49800.0],["2004-08-10",20.8508,21.752,20.7235,21.752,115800.0],["2004-08-11",21.5453,21.805,20.6387,21.5983,131500.0],["2004-08-12",21.4445,21.4445,20.9515,21.0098,123900.0],["2004-08-13",21.0893,21.3279,20.9621,21.1583,57000.0],["2004-08-16",21.2484,21.6354,21.153,21.6248,54800.0],["2004-08-17",21.699,21.8156,21.1265,21.2855,52200.0],["2004-08-18",21.1901,21.5983,21.0363,21.5241,104700.0],["2004-08-19",21.1318,21.206,20.3736,20.5327,161700.0],["2004-08-20",20.6069,21.4551,20.5274,21.3915,125500.0],["2004-08-23",21.3915,21.4976,20.9939,21.153,56800.0],["2004-08-24",21.4074,21.6725,21.2378,21.593,68900.0],["2004-08-25",21.6884,21.8952,21.4976,21.7679,84600.0],["2004-08-26",21.9005,21.9588,21.4817,21.646,58300.0],["2004-08-27",21.5983,21.9111,21.4869,21.8262,43500.0],["2004-08-30",21.9111,21.9111,21.259,21.3915,48100.0],["2004-08-31",21.4498,21.9694,21.3915,21.8846,71700.0],["2004-09-01",21.8421,22.5578,21.8421,22.3299,113400.0],["2004-09-02",22.3405,23.1357,22.3405,22.9555,117500.0],["2004-09-03",22.6533,23.1516,22.4889,22.7222,63200.0],["2004-09-07",22.7275,23.088,22.5738,22.7964,107400.0],["2004-09-08",22.6045,23.015,22.4393,22.4393,51800.0],["2004-09-09",22.7005,23.2388,22.4127,23.2122,96800.0],["2004-09-10",23.2548,23.2548,22.6685,23.0309,58000.0],["2004-09-13",22.9457,23.2655,22.8764,23.0203,69900.0],["2004-09-14",22.9084,23.0203,22.4766,22.5459,68700.0],["2004-09-15",22.5886,22.6472,22.3434,22.402,66600.0],["2004-09-16",22.45,22.5779,22.402,22.482,50600.0],["2004-09-17",22.4393,22.6365,22.2101,22.4979,282500.0],["2004-09-20",22.386,22.6205,22.1355,22.2261,56900.0],["2004-09-21",22.2155,22.434,22.2155,22.402,76600.0],["2004-09-22",22.2741,22.2741,21.3946,21.3946,77500.0],["2004-09-23",21.3573,22.0556,21.352,21.8903,160700.0],["2004-09-24",21.805,21.9596,21.7731,21.8583,68500.0],["2004-09-27",21.7464,21.8903,21.6611,21.8157,92300.0],["2004-09-28",21.6238,22.0662,21.6238,21.9223,51900.0],["2004-09-29",21.8104,22.2474,21.7731,22.2421,57800.0],["2004-09-30",22.2474,22.4926,22.1302,22.4766,67600.0],["2004-10-01",22.4873,22.919,22.4393,22.919,79700.0],["2004-10-04",22.7804,23.1589,22.7804,23.0629,58800.0],["2004-10-05",22.9723,23.1056,22.6951,22.8444,51200.0],["2004-10-06",22.7591,22.9617,22.6525,22.9403,109800.0],["2004-10-07",22.6152,22.8657,22.3167,22.386,60600.0],["2004-10-08",22.2528,22.5992,22.0875,22.0929,75000.0],["2004-10-11",22.0875,22.2688,21.9863,22.2101,66900.0],["2004-10-12",22.1728,22.4713,21.9916,22.4127,102100.0],["2004-10-13",22.418,22.4233,21.7997,21.7997,73900.0],["2004-10-14",21.7731,21.7731,20.755,21.4906,113100.0],["2004-10-15",21.3946,22.0182,21.3946,21.6931,164800.0],["2004-10-18",21.6718,21.9756,21.3573,21.8903,85400.0],["2004-10-19",21.9543,22.0609,21.6398,21.6665,45500.0],["2004-10-20",21.5865,22.1142,21.4693,22.1089,65000.0],["2004-10-21",22.1248,22.6792,21.9703,22.6419,168500.0],["2004-10-22",22.7271,22.7485,21.9809,22.1142,80100.0],["2004-10-25",21.933,22.4446,21.8637,22.2954,58000.0],["2004-10-26",22.338,22.5459,21.7198,22.37,92300.0],["2004-10-27",22.5139,23.3294,22.2474,23.3294,92900.0],["2004-10-28",23.3401,23.452,23.0896,23.1855,68400.0],["2004-10-29",22.9563,23.2868,22.7431,22.9083,48300.0],["2004-11-01",22.7858,22.9723,22.5299,22.8817,150600.0],["2004-11-02",22.9137,23.1589,22.2474,22.3913,139000.0],["2004-11-03",22.7644,23.2921,22.0929,22.4446,174900.0],["2004-11-04",22.4873,22.7378,22.2741,22.6525,122900.0],["2004-11-05",22.7645,23.1322,22.6259,22.9137,141200.0],["2004-11-08",23.1802,23.2601,22.7218,22.7325,118900.0],["2004-11-09",22.8551,23.1749,22.6525,22.9617,136300.0],["2004-11-10",23.0736,23.0736,22.7538,22.887,133500.0],["2004-11-11",22.887,22.951,22.8071,22.8391,116900.0],["2004-11-12",22.951,23.4094,22.5779,23.3774,73200.0],["2004-11-15",23.3774,23.4414,22.999,23.2868,63300.0],["2004-11-16",23.2868,23.3241,22.7645,22.7645,146300.0],["2004-11-17",23.0096,23.0576,22.7058,22.9137,91000.0],["2004-11-18",22.9883,23.0523,22.4606,22.6738,74900.0],["2004-11-19",22.5353,22.6685,21.965,22.0396,163300.0],["2004-11-22",21.9649,22.434,21.949,22.434,112900.0],["2004-11-23",22.5193,22.7325,22.1995,22.7325,124600.0],["2004-11-24",22.7591,23.1056,22.7485,23.015,64000.0],["2004-11-26",23.1216,23.1322,22.9084,23.0256,24300.0],["2004-11-29",23.1322,23.4893,23.1322,23.4733,175100.0],["2004-11-30",23.2122,23.3454,23.0096,23.2815,83900.0],["2004-12-01",23.452,23.7931,23.1215,23.7078,92300.0],["2004-12-02",23.4733,23.8358,23.4733,23.6492,100300.0],["2004-12-03",23.452,23.8518,23.452,23.7878,57700.0],["2004-12-06",23.5266,23.7558,23.4787,23.5639,77400.0],["2004-12-07",23.5853,23.5853,22.6525,22.6525,78200.0],["2004-12-08",23.0868,23.0868,22.7866,22.9474,133200.0],["2004-12-09",22.9099,23.312,22.6686,23.2423,66000.0],["2004-12-10",22.8777,23.4299,22.8777,23.3763,46500.0],["2004-12-13",23.4139,23.8428,23.1672,23.757,62500.0],["2004-12-14",23.564,23.8749,23.564,23.8749,42000.0],["2004-12-15",23.7195,23.9554,23.5586,23.7999,63500.0],["2004-12-16",23.5854,23.8589,23.1136,23.3602,60300.0],["2004-12-17",23.1029,23.5211,22.9206,22.9206,324100.0],["2004-12-20",22.7919,23.2048,22.422,22.6418,130200.0],["2004-12-21",22.7758,22.8991,22.4917,22.7866,86600.0],["2004-12-22",22.7866,22.9152,22.6686,22.7812,74600.0],["2004-12-23",22.8402,22.9742,22.6364,22.7758,41200.0],["2004-12-27",22.8938,23.001,22.6954,22.8455,57100.0],["2004-12-28",22.8777,23.1458,22.7222,23.119,191600.0],["2004-12-29",23.2101,23.2101,22.9796,23.0707,58300.0],["2004-12-30",23.1726,23.1887,22.8831,23.0117,42600.0],["2004-12-31",22.9957,23.2423,22.9206,22.9849,62700.0],["2005-01-03",23.2691,23.3173,22.5721,22.7222,90600.0],["2005-01-04",22.7705,22.9903,22.481,22.481,115000.0],["2005-01-05",22.4702,22.7598,22.1164,22.2075,119400.0],["2005-01-06",22.5721,22.5721,22.1539,22.2129,109100.0],["2005-01-07",22.438,22.438,22.0467,22.0735,82300.0],["2005-01-10",22.0306,22.6472,22.0306,22.3791,68900.0],["2005-01-11",22.3898,22.5185,22.0252,22.422,92400.0],["2005-01-12",22.3362,22.5292,22.1432,22.4488,104000.0],["2005-01-13",22.6311,22.674,22.363,22.5614,102500.0],["2005-01-14",22.6793,22.9099,22.4595,22.867,86600.0],["2005-01-18",22.8777,23.3763,22.7061,23.2423,102600.0],["2005-01-19",23.2316,23.3763,22.6257,22.8134,100900.0],["2005-01-20",22.6847,23.3442,22.5453,22.9099,104100.0],["2005-01-21",22.9956,23.2208,22.7812,22.8884,66900.0],["2005-01-24",22.8723,23.1136,22.8402,23.0546,113400.0],["2005-01-25",23.1029,23.2691,23.001,23.1136,121200.0],["2005-01-26",22.8938,23.1672,22.8938,23.1672,104100.0],["2005-01-27",23.2852,23.2852,22.7705,22.7705,98900.0],["2005-01-28",22.556,22.7544,22.363,22.6096,104000.0],["2005-01-31",22.7705,22.9581,22.4434,22.6847,103000.0],["2005-02-01",22.8026,22.8026,22.2718,22.3737,183900.0],["2005-02-02",22.3201,22.5667,22.2558,22.5292,108400.0],["2005-02-03",22.3844,22.69,22.3576,22.5453,80300.0],["2005-02-04",22.497,23.2101,22.497,23.2101,72400.0],["2005-02-07",23.1404,23.1404,22.5882,22.7758,86200.0],["2005-02-08",22.9152,23.2155,22.7866,23.1243,82100.0],["2005-02-09",23.0493,23.1887,22.6686,22.7329,74200.0],["2005-02-10",22.7115,23.2208,22.6632,23.0064,84200.0],["2005-02-11",22.9367,23.2262,22.7383,22.9045,87400.0],["2005-02-14",22.7866,22.9474,22.4809,22.615,119200.0],["2005-02-15",22.5667,22.808,22.5667,22.7866,83500.0],["2005-02-16",22.7061,23.1619,22.6954,23.1458,81300.0],["2005-02-17",22.9528,23.0385,22.5185,22.5238,110200.0],["2005-02-18",22.7061,22.8509,22.5721,22.7115,64000.0],["2005-02-22",22.615,22.9099,22.2022,22.2022,84500.0],["2005-02-23",22.3469,22.4863,22.229,22.2611,64800.0],["2005-02-24",22.4005,22.6847,21.9019,22.6847,164400.0],["2005-02-25",22.5453,22.6686,22.3362,22.6686,78000.0],["2005-02-28",22.4488,22.8884,22.3737,22.8455,163200.0],["2005-03-01",22.7329,23.4031,22.7329,23.2155,196800.0],["2005-03-02",23.06,23.4031,22.7276,22.808,103400.0],["2005-03-03",22.9313,23.0922,22.5828,23.0922,62100.0],["2005-03-04",23.1511,23.564,23.1136,23.3066,90500.0],["2005-03-07",23.1351,23.3227,22.8455,22.8991,70000.0],["2005-03-08",22.9423,23.2767,22.7427,22.8021,70800.0],["2005-03-09",22.705,22.9854,22.5216,22.8884,90700.0],["2005-03-10",22.7427,23.5679,22.732,23.2012,130100.0],["2005-03-11",23.3198,23.4223,23.0502,23.1688,64400.0],["2005-03-14",23.1364,23.5247,23.0933,23.46,90300.0],["2005-03-15",23.5463,23.6488,23.2443,23.2443,83900.0],["2005-03-16",23.1203,23.4816,22.9962,23.1418,61900.0],["2005-03-17",23.0124,23.3144,22.9099,23.1149,61200.0],["2005-03-18",23.0502,23.3036,22.8776,23.1095,368800.0],["2005-03-21",23.0286,23.2335,22.8614,23.2119,80200.0],["2005-03-22",23.1095,23.4169,22.9639,23.185,80100.0],["2005-03-23",23.0717,23.2659,22.9585,23.0394,41600.0],["2005-03-24",23.0178,23.5032,22.9746,23.131,65800.0],["2005-03-28",23.336,23.5355,23.1203,23.2928,81100.0],["2005-03-29",23.1958,23.487,22.7913,22.9369,58100.0],["2005-03-30",22.8236,23.2928,22.8236,23.2443,82600.0],["2005-03-31",23.3252,23.3252,22.8129,22.9477,95500.0],["2005-04-01",22.9962,23.0987,22.4839,22.8021,81300.0],["2005-04-04",22.6834,23.2443,22.6511,23.185,78600.0],["2005-04-05",23.2443,23.3629,23.0717,23.2065,84600.0],["2005-04-06",23.2173,23.2767,22.9099,23.0286,98800.0],["2005-04-07",23.0286,23.2928,22.8668,23.2605,52200.0],["2005-04-08",23.2713,23.2713,22.4785,22.4785,124400.0],["2005-04-11",22.4246,22.5594,22.3275,22.3275,86800.0],["2005-04-12",22.2682,22.9693,22.2358,22.7374,118100.0],["2005-04-13",22.6726,22.8129,22.3814,22.3814,51400.0],["2005-04-14",22.3005,22.5324,22.0416,22.0578,44600.0],["2005-04-15",22.0578,22.3491,21.9931,22.1118,115300.0],["2005-04-18",21.9931,22.5594,21.7073,22.527,120100.0],["2005-04-19",22.4192,22.9477,22.4192,22.9423,105700.0],["2005-04-20",22.7859,22.8452,22.0255,22.1495,115700.0],["2005-04-21",22.3005,22.9585,22.1819,22.9045,89600.0],["2005-04-22",22.9585,22.9585,22.0255,22.3167,87000.0],["2005-04-25",22.4191,22.7913,22.3113,22.5648,71800.0],["2005-04-26",22.403,22.7913,22.1387,22.1387,59000.0],["2005-04-27",22.0362,22.6349,21.8151,22.4192,81800.0],["2005-04-28",22.3167,22.5648,22.0416,22.1495,86300.0],["2005-04-29",22.0416,22.5648,21.5886,22.4138,104500.0],["2005-05-02",22.4677,22.5486,22.0416,22.2358,64300.0],["2005-05-03",22.1603,22.2682,21.9014,22.1172,140000.0],["2005-05-04",22.1711,22.6403,22.0524,22.6295,64600.0],["2005-05-05",22.4731,22.4731,22.0686,22.1711,72100.0],["2005-05-06",22.3868,22.554,22.1171,22.3005,48300.0],["2005-05-09",22.2628,22.9746,22.0309,22.9315,99200.0],["2005-05-10",22.732,22.8992,22.3383,22.5486,80000.0],["2005-05-11",22.5917,22.9099,22.0956,22.8129,77100.0],["2005-05-12",22.8129,22.9207,22.4947,22.7266,68200.0],["2005-05-13",22.7427,22.9207,22.4677,22.6888,83000.0],["2005-05-16",22.705,23.1472,22.6403,23.1041,73800.0],["2005-05-17",22.9747,23.1904,22.8129,23.1796,87500.0],["2005-05-18",23.1904,23.9184,23.185,23.9184,114500.0],["2005-05-19",23.9724,24.0371,23.7782,23.8645,92700.0],["2005-05-20",23.816,23.8321,23.6218,23.762,52500.0],["2005-05-23",23.7836,23.8052,23.5625,23.7189,80700.0],["2005-05-24",23.5679,23.7081,23.2281,23.4331,110600.0],["2005-05-25",23.5409,23.5409,23.0016,23.1203,68100.0],["2005-05-26",23.3144,23.7782,23.2821,23.7297,68500.0],["2005-05-27",23.7027,23.7297,23.4762,23.6542,32200.0],["2005-05-31",23.6596,23.8052,23.5733,23.6973,51200.0],["2005-06-01",23.5841,23.9454,23.309,23.7566,87200.0],["2005-06-02",23.5733,23.8537,23.46,23.6002,92200.0],["2005-06-03",23.4492,23.7243,23.4492,23.4708,92100.0],["2005-06-06",23.4385,23.5409,23.0556,23.3953,80300.0],["2005-06-07",23.4492,23.6758,23.1958,23.2335,119600.0],["2005-06-08",23.4613,23.7597,23.3312,23.559,86100.0],["2005-06-09",23.3854,23.7054,23.2769,23.6404,52500.0],["2005-06-10",23.7977,23.8465,23.4993,23.5861,40700.0],["2005-06-13",23.7163,23.8411,23.4179,23.776,63700.0],["2005-06-14",23.6241,23.8682,23.4397,23.8682,84100.0],["2005-06-15",23.8682,23.8682,23.4017,23.6404,101700.0],["2005-06-16",23.4885,23.738,23.4017,23.6729,75400.0],["2005-06-17",23.4939,23.6566,23.1847,23.3366,277000.0],["2005-06-20",23.2878,23.776,23.2335,23.6729,93200.0],["2005-06-21",23.6132,23.8411,23.5536,23.7055,87400.0],["2005-06-22",23.8411,23.8519,23.597,23.8356,43800.0],["2005-06-23",23.8411,23.8519,23.2389,23.2389,58300.0],["2005-06-24",23.2064,23.4451,23.1087,23.2823,169000.0],["2005-06-27",23.2552,23.4505,23.0925,23.4017,89400.0],["2005-06-28",23.4939,23.6946,23.4342,23.5427,98200.0],["2005-06-29",23.4722,23.6675,23.342,23.5807,51600.0],["2005-06-30",23.6404,23.7326,23.2823,23.2932,82200.0],["2005-07-01",23.3149,23.483,23.1521,23.483,104600.0],["2005-07-05",23.4179,24.0309,23.4179,23.955,103100.0],["2005-07-06",23.8736,23.9333,23.5481,23.597,103400.0],["2005-07-07",23.38,23.8736,23.38,23.8248,88500.0],["2005-07-08",23.8085,24.2208,23.7,24.1828,65000.0],["2005-07-11",24.0635,24.3022,23.8953,24.1177,82400.0],["2005-07-12",24.0798,24.3564,23.8248,24.1069,124000.0],["2005-07-13",24.1069,24.3835,24.0689,24.2805,76400.0],["2005-07-14",24.4107,24.4107,23.8085,23.8845,63100.0],["2005-07-15",23.7326,23.8953,23.6458,23.8953,52900.0],["2005-07-18",23.8573,23.8573,23.418,23.6024,110700.0],["2005-07-19",23.6512,24.0472,23.6512,23.8302,70000.0],["2005-07-20",23.7272,24.1449,23.7163,24.1449,40400.0],["2005-07-21",24.1774,24.1774,23.6349,23.9658,85800.0],["2005-07-22",24.0092,24.1937,23.8465,24.0526,81300.0],["2005-07-25",24.1503,24.1503,23.6187,23.7055,82300.0],["2005-07-26",23.6349,23.9224,23.5427,23.5915,61800.0],["2005-07-27",23.6404,23.6783,23.3583,23.4614,60000.0],["2005-07-28",23.6566,24.134,23.5048,24.0906,61500.0],["2005-07-29",24.1286,24.1774,23.8031,23.993,75400.0],["2005-08-01",23.8682,24.2371,23.8682,24.0201,83700.0],["2005-08-02",24.0526,24.1774,23.8411,23.8736,81000.0],["2005-08-03",23.8248,24.1123,23.7597,23.9875,68600.0],["2005-08-04",23.9007,24.096,23.8302,23.955,61500.0],["2005-08-05",24.0255,24.0309,23.4993,23.5048,75200.0],["2005-08-08",23.597,23.597,22.9948,23.2715,101500.0],["2005-08-09",23.3366,23.3854,22.8701,23.0762,81700.0],["2005-08-10",23.2064,23.7922,23.1793,23.3474,80900.0],["2005-08-11",23.2172,23.738,23.1142,23.7055,57400.0],["2005-08-12",23.5644,23.597,22.9677,23.3908,94300.0],["2005-08-15",23.3257,23.6404,23.1847,23.4776,44900.0],["2005-08-16",23.38,23.38,22.946,23.0382,56800.0],["2005-08-17",22.8809,23.1901,22.7453,22.9189,44600.0],["2005-08-18",23.0003,24.0526,22.8809,23.4722,200800.0],["2005-08-19",23.3691,24.0309,23.3691,24.0092,72500.0],["2005-08-22",24.0309,24.5734,24.0038,24.5734,124700.0],["2005-08-23",24.2099,24.8826,24.1937,24.4486,162700.0],["2005-08-24",24.4107,24.9206,23.9875,24.1449,205400.0],["2005-08-25",24.3564,24.5571,23.9387,24.0852,102900.0],["2005-08-26",24.0906,24.0906,23.5536,23.7163,114100.0],["2005-08-29",23.6946,24.1883,23.6132,24.1666,129900.0],["2005-08-30",24.1828,24.3998,23.7868,24.2316,168000.0],["2005-08-31",24.1882,24.8663,24.1882,24.8175,367600.0],["2005-09-01",24.8175,25.0833,24.3673,24.4052,155800.0],["2005-09-02",24.454,24.5842,23.7543,23.8953,165900.0],["2005-09-06",23.9713,24.4541,23.9062,24.3564,162100.0],["2005-09-07",24.4328,24.5855,24.1,24.3073,119900.0],["2005-09-08",24.2309,24.4001,24.1709,24.3019,84400.0],["2005-09-09",24.3182,24.4928,24.3128,24.4273,96700.0],["2005-09-12",24.3564,24.7001,24.2746,24.5582,167800.0],["2005-09-13",24.3019,24.7219,24.2909,24.4219,111700.0],["2005-09-14",24.4601,24.7492,24.1,24.1491,142600.0],["2005-09-15",24.2091,24.2909,24.0182,24.1655,129300.0],["2005-09-16",24.3128,24.8201,23.74,24.3346,531400.0],["2005-09-19",24.2855,24.3019,24.0509,24.2419,150400.0],["2005-09-20",24.2909,24.3728,23.6418,23.7727,184000.0],["2005-09-21",24.0673,24.1109,23.5218,23.8873,271100.0],["2005-09-22",23.9746,23.9746,23.5927,23.8382,162800.0],["2005-09-23",23.8327,24.0727,23.7018,23.8164,159800.0],["2005-09-26",23.9255,24.0618,23.7564,23.8218,123100.0],["2005-09-27",23.8327,23.9036,22.9981,23.2872,245600.0],["2005-09-28",23.32,23.4673,23.2163,23.3309,148400.0],["2005-09-29",23.44,23.4782,23.1836,23.2927,222100.0],["2005-09-30",23.1781,23.5818,23.1399,23.4563,159800.0],["2005-10-03",23.5382,23.7782,23.3636,23.7182,190400.0],["2005-10-04",23.7454,24.0891,23.4836,23.4836,117800.0],["2005-10-05",23.44,23.5272,22.7472,22.8236,138800.0],["2005-10-06",22.7745,23.1399,22.649,23.0308,128000.0],["2005-10-07",23.069,23.2109,22.9108,22.9654,94900.0],["2005-10-10",23.1618,23.2,22.7581,22.8945,135300.0],["2005-10-11",22.9436,23.1836,21.6889,21.7653,483700.0],["2005-10-12",21.7162,22.2399,21.6835,22.0708,199400.0],["2005-10-13",22.0162,22.5781,22.0162,22.4308,154100.0],["2005-10-14",22.5835,22.5945,22.1799,22.4417,164900.0],["2005-10-17",22.4417,22.5508,22.0926,22.5508,110200.0],["2005-10-18",22.5672,22.6763,22.1035,22.2017,105500.0],["2005-10-19",22.0381,22.769,21.918,22.7199,186900.0],["2005-10-20",22.6872,22.709,22.0217,22.2181,88500.0],["2005-10-21",22.2181,22.5181,22.0108,22.5181,138000.0],["2005-10-24",22.5835,22.7745,22.5344,22.7417,150200.0],["2005-10-25",22.6872,22.8181,22.3654,22.649,116500.0],["2005-10-26",22.6981,22.8399,22.038,22.1308,263700.0],["2005-10-27",22.0653,22.1253,21.1653,21.4926,288600.0],["2005-10-28",21.0016,22.0217,20.7234,21.9562,169500.0],["2005-10-31",21.9562,22.1526,21.8198,21.8689,196100.0],["2005-11-01",21.7598,21.8198,21.4925,21.5853,286300.0],["2005-11-02",21.5744,21.869,21.5526,21.8362,96500.0],["2005-11-03",22.0053,22.0053,21.4107,21.4707,131000.0],["2005-11-04",21.4653,21.6507,21.1762,21.2416,164000.0],["2005-11-07",21.2744,21.3453,21.0834,21.2635,139600.0],["2005-11-08",21.3453,21.3453,21.0616,21.0998,115100.0],["2005-11-09",21.1216,21.4598,21.0234,21.2635,92300.0],["2005-11-10",21.2689,21.7326,20.9907,21.7053,99900.0],["2005-11-11",21.6398,21.7544,21.438,21.498,59900.0],["2005-11-14",21.4435,21.4435,21.1707,21.378,69100.0],["2005-11-15",21.378,21.5635,21.1107,21.138,93800.0],["2005-11-16",21.1652,21.2089,20.8707,20.9961,126600.0],["2005-11-17",21.0562,21.1707,20.8161,20.958,114900.0],["2005-11-18",21.1162,21.1162,20.7561,20.9525,92600.0],["2005-11-21",20.9634,21.2689,20.778,21.2689,160100.0],["2005-11-22",21.2744,21.7708,21.2744,21.6398,136500.0],["2005-11-23",21.6126,22.0108,21.4926,21.9562,134400.0],["2005-11-25",22.0817,22.0817,21.4489,21.4707,87100.0],["2005-11-28",21.5198,21.5962,20.7289,21.0834,389400.0],["2005-11-29",21.1543,21.3016,20.898,20.9743,224200.0],["2005-11-30",20.9961,21.438,20.9961,21.2743,376200.0],["2005-12-01",21.498,21.7326,21.4053,21.5907,184200.0],["2005-12-02",21.6071,21.6726,21.4653,21.6126,135700.0],["2005-12-05",21.7326,21.7326,21.3125,21.5962,243800.0],["2005-12-06",21.7762,21.8962,21.5471,21.8635,261000.0],["2005-12-07",22.1121,22.8231,21.6612,22.4069,428700.0],["2005-12-08",22.4011,23.0139,22.2277,22.7942,275000.0],["2005-12-09",22.6613,22.985,22.5514,22.7364,182600.0],["2005-12-12",22.7942,22.7942,22.2682,22.4763,136100.0],["2005-12-13",22.43,22.6786,22.0832,22.1814,213500.0],["2005-12-14",22.2566,22.2566,21.8288,21.9849,231000.0],["2005-12-15",22.1583,22.1583,21.2449,21.823,223200.0],["2005-12-16",21.7883,22.0485,21.7421,21.904,376100.0],["2005-12-19",21.9097,21.9907,21.5802,21.638,105700.0],["2005-12-20",21.5918,21.7247,21.3894,21.4646,139000.0],["2005-12-21",21.3663,21.5513,21.0137,21.4877,158100.0],["2005-12-22",21.534,21.6612,21.3432,21.6322,114000.0],["2005-12-23",21.7363,21.9328,21.5918,21.6785,72700.0],["2005-12-27",21.6496,21.9386,21.4415,21.5976,135100.0],["2005-12-28",21.4877,21.9213,21.4877,21.8115,86300.0],["2005-12-29",21.9386,21.9386,21.6091,21.6322,87800.0],["2005-12-30",21.4126,21.6034,21.2623,21.4184,126500.0],["2006-01-03",21.8404,22.1468,21.4473,22.0196,255000.0],["2006-01-04",22.089,22.2277,21.8924,22.0138,111500.0],["2006-01-05",21.9733,22.0658,21.8404,22.0196,76200.0],["2006-01-06",22.1063,22.2566,21.9502,22.2103,117300.0],["2006-01-09",22.2855,22.3953,22.0947,22.2335,121500.0],["2006-01-10",22.0832,22.4127,22.0832,22.3722,108300.0],["2006-01-11",22.2913,22.3953,21.8982,22.0658,80200.0],["2006-01-12",22.0196,22.1699,22.0196,22.1063,109700.0],["2006-01-13",22.1757,22.3317,21.9618,22.0369,86000.0],["2006-01-17",22.1005,22.1121,21.7652,22.0138,86000.0],["2006-01-18",21.8346,22.1063,21.823,21.9213,84300.0],["2006-01-19",22.0253,22.4416,21.9502,22.3664,138000.0],["2006-01-20",22.4936,22.4936,21.9849,22.0254,94800.0],["2006-01-23",22.141,22.4705,21.9849,22.4358,101300.0],["2006-01-24",22.4474,22.9041,22.4011,22.8,189900.0],["2006-01-25",22.7191,22.8116,22.4242,22.6959,174700.0],["2006-01-26",22.7827,22.8983,22.6381,22.7884,185300.0],["2006-01-27",22.6902,22.9041,22.5688,22.6613,134200.0],["2006-01-30",23.4128,23.4764,22.7364,23.3145,153600.0],["2006-01-31",22.9272,24.2163,22.9272,23.9735,189400.0],["2006-02-01",23.8521,24.2973,23.8464,24.1701,146000.0],["2006-02-02",24.0602,24.2163,23.7018,23.8521,178400.0],["2006-02-03",23.6614,24.1238,23.6614,23.8753,127200.0],["2006-02-06",23.8637,24.147,23.7712,24.147,130800.0],["2006-02-07",24.0602,24.2337,23.8463,23.9677,128000.0],["2006-02-08",23.9909,24.1296,23.8464,24.0776,77400.0],["2006-02-09",24.0313,24.3435,23.9099,23.9735,105800.0],["2006-02-10",23.8753,24.1412,23.592,24.1007,80000.0],["2006-02-13",23.9331,24.1932,23.7423,23.881,129200.0],["2006-02-14",24.0198,24.2799,23.7365,24.2395,141900.0],["2006-02-15",24.1527,24.2568,23.9389,24.1817,106800.0],["2006-02-16",24.2799,24.3377,24.0891,24.1932,91000.0],["2006-02-17",24.1759,24.199,23.9215,24.0487,92600.0],["2006-02-21",23.9446,24.066,23.5284,23.9099,102600.0],["2006-02-22",23.8695,24.1181,23.7192,23.7885,165600.0],["2006-02-23",23.6382,23.8464,23.6036,23.6093,107200.0],["2006-02-24",23.5573,23.7076,23.459,23.6036,85800.0],["2006-02-27",23.7018,23.7018,23.5284,23.644,74300.0],["2006-02-28",23.5168,23.5631,23.1815,23.2047,113800.0],["2006-03-01",23.3203,23.4301,23.1931,23.355,77000.0],["2006-03-02",23.2451,23.355,22.8636,23.0659,152800.0],["2006-03-03",22.9503,23.1584,22.8173,23.0428,91700.0],["2006-03-06",22.9792,23.1064,22.7884,23.0197,89400.0],["2006-03-07",22.9272,23.1758,22.8636,23.1006,118300.0],["2006-03-08",23.0832,23.4206,22.99,23.3741,104800.0],["2006-03-09",23.3334,23.4439,23.217,23.281,61000.0],["2006-03-10",23.2868,23.5952,23.0948,23.5894,80100.0],["2006-03-13",23.601,23.7058,23.2286,23.2635,87900.0],["2006-03-14",23.3101,23.7989,23.1297,23.7465,82800.0],["2006-03-15",23.7989,23.9269,23.5254,23.9094,78200.0],["2006-03-16",23.8629,24.0025,23.8105,23.9385,78600.0],["2006-03-17",24.02,24.3342,23.9152,24.212,296900.0],["2006-03-20",24.2993,24.3109,23.8629,24.1596,79300.0],["2006-03-21",23.8861,24.34,23.8512,23.8861,102700.0],["2006-03-22",23.8571,24.4738,23.8571,24.4447,86300.0],["2006-03-23",24.4855,24.4855,24.1422,24.3575,53400.0],["2006-03-24",24.1829,24.4855,24.1829,24.4564,92900.0],["2006-03-27",24.3691,24.4331,24.1247,24.3284,68200.0],["2006-03-28",24.3866,24.3866,24.0083,24.1014,79700.0],["2006-03-29",24.0083,24.5029,24.0083,24.3633,119700.0],["2006-03-30",24.468,24.468,24.2353,24.3691,68300.0],["2006-03-31",24.4389,24.5553,24.3342,24.4389,194400.0],["2006-04-03",24.5088,24.5088,24.212,24.2644,99300.0],["2006-04-04",24.1829,24.5088,24.1829,24.4331,92100.0],["2006-04-05",24.3982,24.5378,24.3749,24.4447,136500.0],["2006-04-06",24.3633,24.4913,24.3225,24.3807,98500.0],["2006-04-07",24.4331,24.5844,23.9618,24.0956,114700.0],["2006-04-10",24.0374,24.4738,23.9269,24.0433,71700.0],["2006-04-11",24.02,24.2702,23.6883,23.7465,107700.0],["2006-04-12",23.6534,24.1713,23.6534,24.0374,97800.0],["2006-04-13",23.9269,24.1829,23.793,23.956,60600.0],["2006-04-17",23.8861,24.0956,23.7058,23.8629,132200.0],["2006-04-18",24.02,24.5204,23.9734,24.4564,255300.0],["2006-04-19",24.4215,24.5844,24.2877,24.468,128500.0],["2006-04-20",24.3982,24.5204,24.1655,24.3982,50200.0],["2006-04-21",24.6135,24.6135,24.1073,24.4389,128600.0],["2006-04-24",24.34,24.4389,24.1887,24.3633,74300.0],["2006-04-25",24.2644,24.2644,23.6476,24.0083,174700.0],["2006-04-26",24.0083,24.4389,24.0083,24.1364,42200.0],["2006-04-27",23.9152,24.4913,23.8803,24.0607,58400.0],["2006-04-28",23.473,23.8861,23.473,23.8861,169400.0],["2006-05-01",23.8862,24.0258,23.5487,23.5487,209000.0],["2006-05-02",23.5545,23.665,23.4265,23.4963,153500.0],["2006-05-03",23.4265,23.5719,23.3741,23.4439,139200.0],["2006-05-04",23.3857,23.6359,23.3857,23.6243,114700.0],["2006-05-05",23.7407,23.9385,23.6243,23.7465,89000.0],["2006-05-08",23.6708,23.8338,23.6243,23.7116,74000.0],["2006-05-09",23.6476,23.7174,23.5836,23.665,99800.0],["2006-05-10",23.5661,23.7523,23.5661,23.6767,73500.0],["2006-05-11",23.6243,23.6418,23.2694,23.3334,92100.0],["2006-05-12",23.2112,23.3508,22.9842,23.1704,100200.0],["2006-05-15",23.0133,23.5196,23.0133,23.3741,160000.0],["2006-05-16",23.4614,23.5778,23.2577,23.4672,92100.0],["2006-05-17",23.2461,23.4497,22.8795,23.1355,110600.0],["2006-05-18",23.2461,23.3741,22.9435,22.9784,114000.0],["2006-05-19",22.9319,23.3683,22.7224,23.1472,129800.0],["2006-05-22",22.9901,23.2519,22.7573,22.9784,149100.0],["2006-05-23",23.089,23.3217,22.5245,22.5944,136300.0],["2006-05-24",22.4896,23.0482,22.2511,22.8562,215000.0],["2006-05-25",23.0832,23.3625,22.7282,23.3101,112400.0],["2006-05-26",23.3101,23.409,22.7631,22.8038,113900.0],["2006-05-30",22.7282,22.8969,22.4431,22.4489,93400.0],["2006-05-31",22.4024,22.8271,22.4024,22.6758,165500.0],["2006-06-01",22.7282,23.2112,22.7282,23.1937,124400.0],["2006-06-02",23.2985,23.4439,23.0366,23.4032,107600.0],["2006-06-05",23.3101,23.892,22.4547,22.5478,149800.0],["2006-06-06",22.6002,22.8271,22.2452,22.3907,127700.0],["2006-06-07",22.5782,22.9766,22.3849,22.4493,141500.0],["2006-06-08",22.3028,22.7539,22.0216,22.5665,169600.0],["2006-06-09",22.6836,22.7832,22.297,22.4024,99300.0],["2006-06-12",22.3907,22.5489,22.0919,22.1095,135100.0],["2006-06-13",22.0041,22.5899,21.9923,22.1505,158700.0],["2006-06-14",22.0509,22.3907,22.0099,22.133,143100.0],["2006-06-15",22.2911,22.5489,22.2618,22.5489,112500.0],["2006-06-16",22.5489,22.8008,22.2735,22.2735,499800.0],["2006-06-19",22.3204,22.4024,22.0685,22.1037,136900.0],["2006-06-20",22.174,22.5196,22.0334,22.1037,114500.0],["2006-06-21",22.0626,22.5665,22.0626,22.4552,103200.0],["2006-06-22",22.3614,22.5079,21.9689,22.1681,142700.0],["2006-06-23",22.0568,22.4317,21.8928,22.3204,111100.0],["2006-06-26",22.3497,22.7012,22.3146,22.6836,89900.0],["2006-06-27",22.7305,22.8067,22.2033,22.2677,94600.0],["2006-06-28",22.3907,22.461,22.0744,22.3087,108700.0],["2006-06-29",22.4142,22.9824,22.256,22.9824,139700.0],["2006-06-30",22.9941,23.123,22.338,23.123,616100.0],["2006-07-03",23.0058,23.4687,23.0058,23.3163,113900.0],["2006-07-05",23.2753,23.4921,22.8067,22.9063,170900.0],["2006-07-06",23.0,23.3574,22.8477,22.9648,137200.0],["2006-07-07",22.9063,23.3281,22.9004,23.0527,100800.0],["2006-07-10",22.9707,23.246,22.8594,22.8594,111500.0],["2006-07-11",22.7657,23.1406,22.6543,23.1406,98800.0],["2006-07-12",23.0469,23.0937,22.8067,22.836,68600.0],["2006-07-13",22.7422,22.7422,22.2618,22.2853,97900.0],["2006-07-14",22.3438,22.4844,22.0568,22.2267,87900.0],["2006-07-17",22.1388,22.4317,22.0158,22.174,56600.0],["2006-07-18",22.297,22.4493,21.8986,22.3263,83500.0],["2006-07-19",22.2501,23.0879,22.2501,22.9121,107200.0],["2006-07-20",22.8711,23.1054,22.4435,22.4727,72300.0],["2006-07-21",22.3966,22.4669,21.84,22.0744,92500.0],["2006-07-24",22.2267,22.7949,22.2267,22.5372,100100.0],["2006-07-25",22.5313,22.8945,22.3673,22.4669,110800.0],["2006-07-26",22.3321,22.461,21.8986,22.1154,187200.0],["2006-07-27",22.2618,22.5548,21.9513,22.0392,97500.0],["2006-07-28",22.174,22.8125,22.174,22.7188,85300.0],["2006-07-31",22.7539,22.7539,22.3087,22.4493,94800.0],["2006-08-01",22.3146,22.4845,22.1447,22.379,68500.0],["2006-08-02",22.5137,22.9473,22.4552,22.8594,87800.0],["2006-08-03",22.7949,23.0469,22.6661,23.0176,88100.0],["2006-08-04",23.1523,23.3749,22.5958,22.8418,75600.0],["2006-08-07",22.7481,22.795,22.5372,22.7071,58900.0],["2006-08-08",22.7012,23.1875,22.5137,22.5548,80700.0],["2006-08-09",22.6133,22.9648,22.4083,22.4317,74700.0],["2006-08-10",22.379,23.0351,22.3497,22.959,119100.0],["2006-08-11",22.9883,22.9883,22.7949,22.9707,60400.0],["2006-08-14",23.0351,23.4277,22.9883,23.0293,70600.0],["2006-08-15",23.3456,23.4921,23.0527,23.3105,81200.0],["2006-08-16",23.3281,23.9491,23.0937,23.9373,159500.0],["2006-08-17",25.1617,25.9468,24.7341,25.191,748700.0],["2006-08-18",25.2789,25.4019,24.822,25.1442,141700.0],["2006-08-21",24.8981,25.2086,24.8981,25.1266,127400.0],["2006-08-22",25.0446,25.7769,25.0446,25.7066,220300.0],["2006-08-23",25.689,25.9878,25.6538,25.8354,213500.0],["2006-08-24",25.7124,26.1987,25.7124,25.9819,157700.0],["2006-08-25",25.8472,26.2865,25.7534,25.771,198000.0],["2006-08-28",25.7769,26.1342,25.7769,25.8062,209000.0],["2006-08-29",25.9292,25.976,25.7651,25.9526,184600.0],["2006-08-30",25.9057,26.2572,25.8589,26.1108,116800.0],["2006-08-31",26.0229,26.2397,25.7944,25.8589,152800.0],["2006-09-01",25.9702,26.31,25.7769,26.1577,118200.0],["2006-09-05",26.2397,26.2397,25.6656,25.7124,204400.0],["2006-09-06",25.6299,25.8715,25.4531,25.6417,193100.0],["2006-09-07",25.5887,25.7419,25.347,25.4354,124800.0],["2006-09-08",25.4178,25.6712,25.2645,25.4531,100600.0],["2006-09-11",25.2704,25.8598,25.1054,25.8362,91000.0],["2006-09-12",25.7478,26.3548,25.7478,26.3312,123100.0],["2006-09-13",26.3725,26.4844,26.0307,26.4785,61000.0],["2006-09-14",26.2959,26.4962,26.0601,26.4196,147700.0],["2006-09-15",26.5493,26.9559,26.5434,26.5964,332800.0],["2006-09-18",26.4668,26.7555,26.3607,26.5316,123200.0],["2006-09-19",26.4785,26.6612,26.0366,26.5905,186100.0],["2006-09-20",26.8145,27.0738,26.5964,26.9323,124400.0],["2006-09-21",27.0856,27.1091,26.5021,26.6436,94100.0],["2006-09-22",26.5198,26.567,26.2134,26.29,91800.0],["2006-09-25",26.3901,26.5139,26.1367,26.3489,107100.0],["2006-09-26",26.4196,26.785,26.0955,26.7025,56100.0],["2006-09-27",26.5551,27.1091,26.5551,26.838,65900.0],["2006-09-28",26.9677,27.0384,26.4668,26.6612,87100.0],["2006-09-29",26.7437,26.838,26.3784,26.3784,117400.0],["2006-10-02",26.2959,26.6907,26.29,26.455,71900.0],["2006-10-03",26.3489,26.7732,26.1014,26.3666,73100.0],["2006-10-04",26.2428,27.0679,26.2428,27.0148,106000.0],["2006-10-05",27.0561,27.445,27.0266,27.4333,69500.0],["2006-10-06",27.3331,27.3449,26.8262,27.003,47200.0],["2006-10-09",26.8675,27.2034,26.7261,27.2034,31000.0],["2006-10-10",27.3213,27.392,26.9441,27.115,38500.0],["2006-10-11",27.1032,27.1032,26.6671,26.9264,64400.0],["2006-10-12",27.0325,27.4509,26.9736,27.4391,73600.0],["2006-10-13",27.4863,27.6101,27.227,27.4922,81800.0],["2006-10-16",27.5276,27.6454,27.3213,27.6454,69300.0],["2006-10-17",27.4332,27.5983,26.8557,27.4568,100200.0],["2006-10-18",27.6277,27.6277,27.115,27.2565,77200.0],["2006-10-19",27.115,27.3449,27.0443,27.3095,59700.0],["2006-10-20",27.4627,27.4627,27.0031,27.1975,62000.0],["2006-10-23",27.0384,27.5629,26.9264,27.3979,52500.0],["2006-10-24",27.28,27.4509,26.9677,27.3449,52100.0],["2006-10-25",27.3625,27.5452,26.9913,27.3272,51600.0],["2006-10-26",27.5217,27.9224,27.227,27.887,72000.0],["2006-10-27",27.7692,27.7692,27.0561,27.2093,57100.0],["2006-10-30",24.8638,25.6712,24.3393,24.8815,552200.0],["2006-10-31",24.8638,24.8697,23.8678,23.8973,215900.0],["2006-11-01",24.0446,24.2037,23.8148,23.8619,226200.0],["2006-11-02",23.691,23.7912,23.5731,23.638,119100.0],["2006-11-03",23.6439,23.6557,23.2196,23.6085,229900.0],["2006-11-06",23.6144,23.6733,23.3787,23.5319,127800.0],["2006-11-07",23.4553,23.7264,23.3315,23.5732,162500.0],["2006-11-08",23.5142,23.691,23.1665,23.5732,172200.0],["2006-11-09",23.5555,23.6616,23.3846,23.579,119100.0],["2006-11-10",23.6557,23.8442,23.526,23.7087,194000.0],["2006-11-13",23.6439,24.1389,23.5614,23.8384,248500.0],["2006-11-14",23.803,24.6045,23.7205,24.6045,183600.0],["2006-11-15",24.5397,24.8933,24.4984,24.5161,191200.0],["2006-11-16",24.4984,24.7223,24.3687,24.7106,141400.0],["2006-11-17",24.74,24.9817,24.6163,24.9581,138200.0],["2006-11-20",24.8756,25.3352,24.8756,25.1643,132500.0],["2006-11-21",25.2233,25.2468,24.7695,24.8991,107500.0],["2006-11-22",24.9463,25.2468,24.8284,25.2409,95700.0],["2006-11-24",25.1408,25.2645,25.0052,25.1172,44800.0],["2006-11-27",25.1172,25.1938,24.5043,24.522,114200.0],["2006-11-28",24.5102,24.8874,24.4984,24.7636,88300.0],["2006-11-29",24.7872,25.5238,24.7459,25.459,165300.0],["2006-11-30",25.512,25.512,25.1761,25.1879,102900.0],["2006-12-01",25.0995,25.5828,25.0995,25.5474,157000.0],["2006-12-04",25.3883,26.231,25.3883,26.2016,137400.0],["2006-12-05",26.2664,26.455,26.0955,26.3312,110300.0],["2006-12-06",26.4439,26.5091,26.1178,26.2779,73100.0],["2006-12-07",26.3253,26.3253,25.8806,25.9399,162400.0],["2006-12-08",25.928,26.1771,25.6672,26.0881,48800.0],["2006-12-11",25.9755,26.2423,25.8806,26.0763,52500.0],["2006-12-12",26.0348,26.2778,25.9695,26.2126,62000.0],["2006-12-13",26.3312,26.4379,26.1415,26.4202,74100.0],["2006-12-14",26.5387,26.8708,26.2067,26.2363,95100.0],["2006-12-15",26.2719,26.7403,26.2541,26.5921,142800.0],["2006-12-18",26.6988,26.8648,25.9636,26.0644,73200.0],["2006-12-19",25.9636,26.2304,25.7383,26.2304,79500.0],["2006-12-20",26.1711,26.4439,26.1711,26.2482,90800.0],["2006-12-21",26.017,26.9953,26.017,26.6633,101000.0],["2006-12-22",26.7344,26.7344,26.4794,26.5269,129000.0],["2006-12-26",26.4617,26.9419,26.4617,26.8233,87500.0],["2006-12-27",26.9301,27.0783,26.9301,26.9716,82800.0],["2006-12-28",26.9834,27.0309,26.7403,26.7463,72300.0],["2006-12-29",26.7759,26.8411,26.1771,26.2719,83900.0],["2007-01-03",26.4972,26.5328,25.8391,26.1948,164600.0],["2007-01-04",26.0881,26.4024,25.9458,26.3075,119100.0],["2007-01-05",26.3134,26.3194,25.7739,25.8154,87400.0],["2007-01-08",25.9399,26.1415,25.6375,25.9755,82700.0],["2007-01-09",26.0822,26.3253,25.8806,26.2541,90000.0],["2007-01-10",26.1356,26.349,26.094,26.3253,63800.0],["2007-01-11",26.3727,26.6632,26.2601,26.6099,82300.0],["2007-01-12",26.5269,26.7225,26.4854,26.7047,47000.0],["2007-01-16",26.7937,27.1554,26.521,26.6455,89700.0],["2007-01-17",26.604,26.6929,26.3134,26.3194,45200.0],["2007-01-18",26.2838,26.3846,25.9814,26.1059,58100.0],["2007-01-19",26.0407,26.7581,25.9933,26.6988,72600.0],["2007-01-22",26.6455,26.7403,26.1178,26.3727,95700.0],["2007-01-23",26.3253,26.9182,26.3253,26.6158,83700.0],["2007-01-24",26.6277,26.9656,26.5091,26.9656,67500.0],["2007-01-25",26.9834,26.9834,26.2304,26.5209,95300.0],["2007-01-26",26.6514,27.019,26.515,26.9063,77000.0],["2007-01-29",26.5387,27.2502,26.5032,26.9716,99700.0],["2007-01-30",27.0664,27.1909,26.77,26.8055,67800.0],["2007-01-31",24.7659,26.2304,24.6651,25.934,190300.0],["2007-02-01",25.9399,26.1118,25.4181,25.8687,151900.0],["2007-02-02",25.9221,26.2008,25.8272,26.0288,74000.0],["2007-02-05",26.1059,26.1059,25.3826,25.4774,136100.0],["2007-02-06",25.4122,25.7087,25.3766,25.7027,91800.0],["2007-02-07",25.7798,26.0881,25.5604,26.0881,73100.0],["2007-02-08",26.0881,26.0881,25.8865,26.0348,51000.0],["2007-02-09",25.9755,26.0881,25.8747,26.017,62200.0],["2007-02-12",26.0763,26.1178,25.9043,26.0763,94700.0],["2007-02-13",26.0881,26.1178,25.7502,25.9458,114100.0],["2007-02-14",26.0288,26.2067,25.6316,25.7976,119800.0],["2007-02-15",25.7383,26.183,25.7383,26.0881,74600.0],["2007-02-16",26.0881,26.2838,25.9221,26.2186,63200.0],["2007-02-20",26.1296,26.3134,25.845,26.2601,78000.0],["2007-02-21",26.1356,26.4261,26.1356,26.3727,58600.0],["2007-02-22",26.432,26.5684,26.1237,26.5684,99300.0],["2007-02-23",26.6099,26.681,26.3609,26.515,108300.0],["2007-02-26",26.515,26.6158,26.0703,26.3134,92600.0],["2007-02-27",26.0348,26.1533,25.092,25.2106,167800.0],["2007-02-28",25.1573,25.9399,25.0505,25.1098,191400.0],["2007-03-01",25.0802,25.5308,24.7718,24.9912,221400.0],["2007-03-02",24.8608,25.0802,24.5288,24.5584,178900.0],["2007-03-05",24.4042,24.7303,24.1967,24.2264,261100.0],["2007-03-06",24.3212,24.5643,24.1197,24.2797,161500.0],["2007-03-07",24.0708,24.2439,23.8679,24.0589,293900.0],["2007-03-08",24.1246,24.4051,24.0052,24.226,189000.0],["2007-03-09",24.3454,24.7333,24.2917,24.6916,118700.0],["2007-03-12",24.7333,24.9781,24.5961,24.8587,135300.0],["2007-03-13",24.7572,24.8706,24.2678,24.2678,178200.0],["2007-03-14",24.1902,24.4707,24.0231,24.3215,126100.0],["2007-03-15",24.3215,24.602,24.2141,24.5841,172300.0],["2007-03-16",24.5782,24.7333,24.4707,24.5961,259300.0],["2007-03-19",24.7214,25.3183,24.7214,25.2407,158900.0],["2007-03-20",25.1631,25.4973,25.0795,25.4854,77800.0],["2007-03-21",25.5152,26.1001,25.3779,26.0404,110500.0],["2007-03-22",26.0106,26.2314,25.9688,26.2135,106300.0],["2007-03-23",26.2792,26.4523,26.1359,26.2732,72700.0],["2007-03-26",26.4224,26.4344,26.0524,26.4224,63800.0],["2007-03-27",26.2672,26.2672,25.7122,25.9688,115000.0],["2007-03-28",25.8315,26.1061,25.5331,26.0046,93400.0],["2007-03-29",26.2016,26.2434,25.8375,26.1598,61600.0],["2007-03-30",26.2672,26.3747,25.9867,26.3747,111400.0],["2007-04-02",26.2672,26.6074,26.1479,26.5955,84800.0],["2007-04-03",26.6552,26.8342,26.4523,26.4821,70500.0],["2007-04-04",26.5716,26.7507,26.3209,26.3687,66300.0],["2007-04-05",26.3329,26.5358,26.315,26.3329,49700.0],["2007-04-09",26.4105,26.5179,26.2553,26.3269,57700.0],["2007-04-10",26.2792,26.5179,26.2195,26.4821,54900.0],["2007-04-11",26.5358,26.5358,26.1479,26.3329,105800.0],["2007-04-12",26.2135,26.4105,26.0464,26.2374,126700.0],["2007-04-13",26.4045,26.5776,26.1837,26.5776,234000.0],["2007-04-16",26.5776,26.8939,26.5776,26.876,49800.0],["2007-04-17",26.8462,26.888,26.4582,26.6373,46100.0],["2007-04-18",26.9118,26.9118,26.3627,26.3985,58100.0],["2007-04-19",26.5537,26.5537,26.0404,26.3806,81100.0],["2007-04-20",26.6432,26.8044,26.3866,26.8044,88700.0],["2007-04-23",26.685,26.87,26.5298,26.697,60200.0],["2007-04-24",26.691,26.7746,26.3627,26.3926,90800.0],["2007-04-25",26.5,26.5478,26.1538,26.4105,85100.0],["2007-04-26",26.3329,26.4463,26.0464,26.2195,108800.0],["2007-04-27",26.0762,26.3747,25.933,26.0106,75300.0],["2007-04-30",25.8614,26.2613,25.1153,25.2049,189300.0],["2007-05-01",25.4078,25.4496,24.8527,25.3242,150400.0],["2007-05-02",25.4376,26.0643,25.175,25.8972,122000.0],["2007-05-03",25.9807,25.9807,25.4137,25.4257,100400.0],["2007-05-04",25.4257,25.8017,25.4257,25.8017,103200.0],["2007-05-07",25.4675,25.8674,25.4675,25.754,77000.0],["2007-05-08",25.7241,25.939,25.5391,25.939,118700.0],["2007-05-09",25.4973,26.1777,25.4973,26.0345,130900.0],["2007-05-10",25.8674,25.8674,25.3839,25.6465,139500.0],["2007-05-11",25.8315,25.9151,25.6405,25.7838,109200.0],["2007-05-14",25.742,25.7599,25.4854,25.5928,97100.0],["2007-05-15",25.5988,26.0046,25.4973,25.5212,75800.0],["2007-05-16",25.6226,25.9927,25.4257,25.9927,79800.0],["2007-05-17",25.8435,26.1061,25.7778,25.9927,116300.0],["2007-05-18",26.1121,26.1896,25.6286,26.0882,79800.0],["2007-05-21",25.9927,26.3627,25.6704,26.1837,81400.0],["2007-05-22",26.1121,26.4642,25.939,26.3448,66400.0],["2007-05-23",26.4582,26.4642,26.0345,26.1001,50300.0],["2007-05-24",26.0882,26.315,25.6943,25.7301,113600.0],["2007-05-25",25.7539,26.2016,25.7539,25.9449,74200.0],["2007-05-29",26.0583,26.4582,26.0583,26.4164,94300.0],["2007-05-30",26.309,26.4344,25.8017,26.3806,509200.0],["2007-05-31",26.4105,26.4941,25.9271,26.1479,222200.0],["2007-06-01",26.2851,26.6313,26.1956,26.5179,112500.0],["2007-06-04",26.3985,26.4224,26.1479,26.3389,83500.0],["2007-06-05",26.1837,26.1837,25.742,26.0225,109400.0],["2007-06-06",26.0285,26.0285,25.7703,25.8964,72700.0],["2007-06-07",25.7583,25.8003,24.9655,25.1037,248100.0],["2007-06-08",24.9836,25.476,24.9836,25.3859,116200.0],["2007-06-11",25.3019,25.5601,25.2178,25.416,139600.0],["2007-06-12",25.2898,25.446,24.9715,25.0196,88500.0],["2007-06-13",25.0676,25.4039,24.9415,25.2898,90800.0],["2007-06-14",25.2718,25.3979,25.0977,25.1757,100500.0],["2007-06-15",25.6442,25.6442,25.2058,25.2538,251200.0],["2007-06-18",25.2658,25.6562,25.1877,25.3979,115600.0],["2007-06-19",25.2958,25.2958,25.1097,25.1577,90400.0],["2007-06-20",25.1877,25.3319,24.9415,24.9836,89500.0],["2007-06-21",24.9115,25.1397,24.7613,25.0977,139600.0],["2007-06-22",25.0436,25.0616,24.8214,24.9655,428800.0],["2007-06-25",24.9415,25.3319,24.8875,24.9956,110900.0],["2007-06-26",25.0917,25.3079,24.9415,25.2118,123700.0],["2007-06-27",25.1097,25.47,25.0016,25.47,79700.0],["2007-06-28",25.47,25.5181,25.3079,25.434,77700.0],["2007-06-29",25.494,25.5901,25.0916,25.1577,121600.0],["2007-07-02",25.3259,25.6802,25.1998,25.2538,146400.0],["2007-07-03",25.3739,25.488,25.0736,25.47,80900.0],["2007-07-05",25.8484,25.8724,25.0917,25.3679,151700.0],["2007-07-06",25.2959,25.5,25.0857,25.3919,90100.0],["2007-07-09",25.3499,25.3739,25.0136,25.2418,86000.0],["2007-07-10",25.0676,25.1337,24.8214,24.9115,140900.0],["2007-07-11",24.8935,25.1817,24.8935,25.0256,130000.0],["2007-07-12",25.0136,25.2538,24.9355,25.2238,144100.0],["2007-07-13",25.1457,25.2358,24.9535,25.2118,116500.0],["2007-07-16",25.1877,25.2298,25.0196,25.1457,117900.0],["2007-07-17",25.1337,25.5901,25.1097,25.452,126300.0],["2007-07-18",25.3859,25.428,24.9595,25.428,153400.0],["2007-07-19",25.512,25.6562,25.3859,25.44,97100.0],["2007-07-20",25.3859,25.422,25.0136,25.2358,126600.0],["2007-07-23",25.2958,25.434,25.1877,25.3199,121600.0],["2007-07-24",25.0917,25.1757,24.389,24.4671,193600.0],["2007-07-25",24.5271,24.5451,24.1127,24.2629,244600.0],["2007-07-26",24.0347,24.6352,23.326,23.6923,152300.0],["2007-07-27",23.5782,23.7704,23.1158,23.1158,114600.0],["2007-07-30",23.1578,23.4881,22.8996,23.302,127900.0],["2007-07-31",23.4821,23.6983,23.2359,23.2539,113000.0],["2007-08-01",23.0978,23.7164,22.8816,23.6443,117400.0],["2007-08-02",23.6923,23.9866,23.4941,23.9626,101600.0],["2007-08-03",24.0106,24.0106,22.9597,22.9837,150000.0],["2007-08-06",23.0257,23.9626,22.8996,23.7284,150800.0],["2007-08-07",23.6683,24.6833,22.8816,24.4971,184000.0],["2007-08-08",24.6532,26.4369,24.6532,25.9024,332300.0],["2007-08-09",25.5721,26.3288,24.4611,24.5572,335600.0],["2007-08-10",24.3229,25.458,23.8545,23.9686,231700.0],["2007-08-13",24.1428,24.8514,23.7704,23.8485,90400.0],["2007-08-14",23.8845,24.1488,23.32,23.356,105600.0],["2007-08-15",23.29,23.5602,22.7374,22.7494,106300.0],["2007-08-16",22.7014,23.9626,22.251,23.4221,299700.0],["2007-08-17",24.1307,24.2388,22.6053,23.9025,254900.0],["2007-08-20",24.0046,24.1728,23.6323,23.9866,123200.0],["2007-08-21",23.9146,24.1067,23.4221,23.9206,103300.0],["2007-08-22",24.0947,24.2989,23.8725,24.1668,90300.0],["2007-08-23",24.2869,24.437,23.9566,24.1728,94500.0],["2007-08-24",24.1247,24.9355,23.8725,24.9055,85700.0],["2007-08-27",24.7313,24.9295,24.5151,24.7673,121600.0],["2007-08-28",24.5812,24.6953,24.1788,24.1788,102400.0],["2007-08-29",24.2809,24.8514,24.0887,24.8514,116500.0],["2007-08-30",24.5932,24.8154,24.1668,24.2689,133200.0],["2007-08-31",24.5752,25.1998,24.1368,24.425,87700.0],["2007-09-04",24.401,24.9295,24.2989,24.365,133000.0],["2007-09-05",24.8995,24.8995,23.7044,23.7164,205100.0],["2007-09-06",23.8917,23.928,23.5773,23.7587,71500.0],["2007-09-07",23.414,23.4987,22.7912,22.9484,98500.0],["2007-09-10",23.0028,23.1177,22.2772,22.4888,107700.0],["2007-09-11",22.5795,22.7791,22.3135,22.6218,80300.0],["2007-09-12",22.5735,22.6279,22.3014,22.3558,44100.0],["2007-09-13",22.4586,22.5493,21.9869,22.126,107800.0],["2007-09-14",21.9083,22.2832,21.9083,22.2227,80500.0],["2007-09-17",22.1199,22.1199,21.7087,21.7087,173700.0],["2007-09-18",21.8116,22.9544,21.7027,22.5916,209600.0],["2007-09-19",22.8637,23.6801,22.7912,23.5591,174500.0],["2007-09-20",23.5168,23.6922,22.7367,22.8396,154500.0],["2007-09-21",23.0572,23.2387,22.4949,23.0149,377300.0],["2007-09-24",23.0089,23.1782,22.7186,22.7791,125300.0],["2007-09-25",22.6702,22.9061,22.5009,22.8033,134500.0],["2007-09-26",22.8274,23.1903,22.8274,23.0209,140200.0],["2007-09-27",23.0633,23.4563,22.8033,23.1721,103400.0],["2007-09-28",23.1177,23.2084,22.8577,23.0814,179600.0],["2007-10-01",23.0935,23.7647,22.8335,23.6982,176400.0],["2007-10-02",23.7466,23.8554,23.5108,23.8192,146300.0],["2007-10-03",23.6438,23.8675,23.3656,23.4987,100300.0],["2007-10-04",23.6317,23.8494,23.4866,23.7224,100700.0],["2007-10-05",23.9522,24.4178,23.6861,24.4178,137100.0],["2007-10-08",24.3211,26.6613,24.1457,24.6839,275600.0],["2007-10-09",24.7262,25.0286,24.3936,24.7383,95100.0],["2007-10-10",24.7927,24.8955,24.1699,24.2424,80900.0],["2007-10-11",24.3331,24.5629,23.9461,24.1276,85500.0],["2007-10-12",24.1034,24.3392,23.4926,23.9703,89800.0],["2007-10-15",23.928,24.1457,23.1963,23.4926,154800.0],["2007-10-16",23.4684,23.4926,23.2507,23.3112,88700.0],["2007-10-17",23.5349,24.0973,22.9786,23.2931,77700.0],["2007-10-18",23.1056,23.3535,23.0875,23.2326,117400.0],["2007-10-19",23.2326,23.2326,22.513,22.519,130000.0],["2007-10-22",22.4163,23.1117,22.1683,23.0391,160200.0],["2007-10-23",23.154,23.154,22.8093,23.0572,138800.0],["2007-10-24",22.8698,23.0572,22.5856,22.8758,127800.0],["2007-10-25",23.0875,23.1842,22.4888,22.5674,136000.0],["2007-10-26",22.6037,23.0754,22.507,23.0693,91200.0],["2007-10-29",24.2424,24.2666,22.9423,23.281,312900.0],["2007-10-30",23.281,24.6899,23.281,24.442,194000.0],["2007-10-31",24.4239,24.4541,23.5591,24.2908,129500.0],["2007-11-01",23.9824,24.309,22.894,22.9786,202200.0],["2007-11-02",23.2205,23.6559,22.6339,23.3656,122600.0],["2007-11-05",23.0512,23.674,23.0391,23.4866,107000.0],["2007-11-06",23.5168,23.8736,23.1842,23.8192,118200.0],["2007-11-07",23.5289,23.668,23.1117,23.287,113300.0],["2007-11-08",23.4866,23.8434,23.2689,23.8192,135500.0],["2007-11-09",23.5289,24.0247,23.0572,23.1782,168600.0],["2007-11-12",23.1298,23.7466,23.0572,23.1721,109500.0],["2007-11-13",23.3838,23.6378,22.9423,23.3777,120600.0],["2007-11-14",23.541,23.547,23.1177,23.4926,182200.0],["2007-11-15",23.414,23.6922,23.1419,23.4684,98000.0],["2007-11-16",23.5289,23.8071,23.281,23.547,159100.0],["2007-11-19",23.3535,23.4684,22.9363,23.0633,112300.0],["2007-11-20",22.8637,23.4201,22.7791,23.2628,138800.0],["2007-11-21",23.154,23.2749,22.507,22.5251,163000.0],["2007-11-23",22.5614,22.8456,22.5009,22.64,95600.0],["2007-11-26",22.7005,22.8577,21.8357,21.8357,229300.0],["2007-11-27",21.8962,22.5795,21.8539,22.3377,223400.0],["2007-11-28",22.6098,23.3294,22.4828,23.281,181500.0],["2007-11-29",23.2689,23.408,22.9242,23.1963,88400.0],["2007-11-30",23.4321,23.4321,23.0996,23.2931,180500.0],["2007-12-03",23.3656,23.3656,22.8819,22.9968,125300.0],["2007-12-04",22.7367,23.2386,22.646,22.9726,139700.0],["2007-12-05",23.3354,23.6801,23.1056,23.6136,113300.0],["2007-12-06",23.6866,24.6307,23.577,24.6307,147500.0],["2007-12-07",24.6612,24.8378,24.381,24.6124,147600.0],["2007-12-10",24.6307,24.8317,24.4784,24.6551,89600.0],["2007-12-11",24.8012,24.9048,23.8937,23.9242,118100.0],["2007-12-12",24.5211,24.7525,23.711,23.9059,86700.0],["2007-12-13",23.7415,24.2287,23.7049,24.1374,106200.0],["2007-12-14",23.8511,24.2348,23.7293,23.8694,84800.0],["2007-12-17",23.711,23.9242,23.4369,23.4369,66400.0],["2007-12-18",23.6988,24.2774,23.4674,24.2409,113100.0],["2007-12-19",24.2287,24.4297,23.9546,24.2775,99100.0],["2007-12-20",24.4967,24.8926,24.1008,24.8926,123500.0],["2007-12-21",25.4164,25.4347,25.0144,25.0814,354200.0],["2007-12-24",25.2398,25.4408,24.5942,25.4347,46700.0],["2007-12-26",25.2093,25.4408,24.9718,25.3129,85000.0],["2007-12-27",25.2885,25.2885,24.5089,24.5089,116700.0],["2007-12-28",24.7464,25.2154,24.5333,24.6185,52100.0],["2007-12-31",24.6063,24.6551,24.18,24.18,78300.0],["2008-01-02",24.0338,24.2104,23.443,23.5344,106800.0],["2008-01-03",23.5709,23.912,23.1263,23.1568,87700.0],["2008-01-04",22.9923,23.041,22.2371,22.2492,124300.0],["2008-01-07",22.3101,23.1628,22.3041,22.8827,214100.0],["2008-01-08",22.9192,23.1689,22.2553,22.2553,135800.0],["2008-01-09",22.2432,22.9192,22.2432,22.7974,244700.0],["2008-01-10",22.5477,23.4126,22.4381,23.1324,131900.0],["2008-01-11",22.8949,22.9862,22.2492,22.2492,111700.0],["2008-01-14",22.3711,22.8949,22.2919,22.4868,97000.0],["2008-01-15",22.231,22.298,21.9325,22.0665,89700.0],["2008-01-16",22.0239,22.706,22.0056,22.0361,197100.0],["2008-01-17",22.0848,22.1701,21.1529,21.1529,212300.0],["2008-01-18",21.1468,21.7376,20.8545,21.0128,170000.0],["2008-01-22",20.6596,21.4331,20.6474,21.0007,121000.0],["2008-01-23",20.5134,21.8351,20.2393,21.7011,135700.0],["2008-01-24",21.7864,21.9143,20.9946,21.092,200700.0],["2008-01-25",21.2869,21.5915,20.8484,20.9641,195100.0],["2008-01-28",20.8849,21.2138,20.6048,21.1347,183400.0],["2008-01-29",21.2382,21.2382,20.8423,21.0189,171100.0],["2008-01-30",20.8728,21.4392,20.4586,20.7205,190200.0],["2008-01-31",20.9885,21.5732,19.9287,21.2321,239000.0],["2008-02-01",21.3113,22.2736,21.2808,22.1335,258000.0],["2008-02-04",22.1944,22.4624,21.7985,21.9934,162000.0],["2008-02-05",21.5549,22.0422,21.5305,21.561,90800.0],["2008-02-06",21.7194,21.896,21.3966,21.6889,141600.0],["2008-02-07",21.5001,21.762,21.2199,21.5732,161400.0],["2008-02-08",21.5549,21.9082,21.3783,21.4636,103400.0],["2008-02-11",21.4392,21.9264,21.1773,21.7924,177300.0],["2008-02-12",21.8838,22.1822,21.695,21.9813,166200.0],["2008-02-13",22.1883,22.5355,22.1883,22.5172,155700.0],["2008-02-14",22.5599,22.5599,21.9934,22.1153,132600.0],["2008-02-15",21.9813,22.3893,21.9813,22.3528,146200.0],["2008-02-19",22.5903,23.0837,22.5233,22.8096,268600.0],["2008-02-20",22.6817,23.1629,22.6512,23.1385,148200.0],["2008-02-21",23.2177,23.4796,22.7548,22.773,120100.0],["2008-02-22",22.7913,23.0898,22.5051,22.8766,108200.0],["2008-02-25",22.8766,23.5161,22.7121,23.4491,164100.0],["2008-02-26",23.3212,23.5892,22.9497,23.3882,140400.0],["2008-02-27",23.1507,23.4857,23.0715,23.3334,128200.0],["2008-02-28",23.2542,23.2542,22.8888,23.0593,134100.0],["2008-02-29",22.834,23.0167,22.5051,22.6147,233800.0],["2008-03-03",22.5721,23.1629,22.5721,23.0471,135600.0],["2008-03-04",22.8583,23.3517,22.8583,23.3395,194900.0],["2008-03-05",23.3577,23.5526,22.8218,22.9009,123200.0],["2008-03-06",22.6984,22.9807,22.2934,22.2934,109800.0],["2008-03-07",22.0541,22.9132,21.9805,22.6555,131700.0],["2008-03-10",22.766,22.8825,22.4162,22.4469,107100.0],["2008-03-11",23.0114,23.4287,22.7905,23.3857,159800.0],["2008-03-12",23.3182,23.6066,23.0359,23.1771,235900.0],["2008-03-13",22.5328,23.5085,22.2505,23.3244,177200.0],["2008-03-14",23.5637,23.5637,22.6125,22.993,190000.0],["2008-03-17",22.4714,23.355,22.1584,22.95,155100.0],["2008-03-18",23.2875,23.9932,22.5573,23.8521,189200.0],["2008-03-19",23.9625,24.5885,23.8521,24.0239,160800.0],["2008-03-20",24.2694,24.6314,23.9994,24.3491,432000.0],["2008-03-24",24.4473,24.7357,24.1896,24.5946,148800.0],["2008-03-25",24.6314,24.975,24.3553,24.748,92600.0],["2008-03-26",24.6744,24.8032,24.4412,24.6682,96200.0],["2008-03-27",24.6866,25.1898,24.3737,24.8707,134000.0],["2008-03-28",25.1407,25.153,24.6007,24.6805,118300.0],["2008-03-31",24.7787,24.7787,24.3123,24.521,143200.0],["2008-04-01",24.9444,25.1898,24.6375,25.1591,150200.0],["2008-04-02",25.2144,25.5396,24.7112,25.3064,106900.0],["2008-04-03",25.4721,25.4721,25.018,25.2144,89100.0],["2008-04-04",25.2696,25.423,24.7419,25.2021,90800.0],["2008-04-07",25.2941,25.3555,25.1469,25.1469,73900.0],["2008-04-08",24.9382,24.9996,24.6191,24.9382,86200.0],["2008-04-09",25.0303,25.0303,24.0976,24.2387,217900.0],["2008-04-10",24.2878,24.6069,24.0791,24.3921,137800.0],["2008-04-11",24.2632,24.2878,23.8275,23.981,130700.0],["2008-04-14",23.8828,24.3,23.6312,24.0975,96800.0],["2008-04-15",24.2755,24.4535,23.895,24.3614,88100.0],["2008-04-16",24.5946,24.6866,24.343,24.5639,151700.0],["2008-04-17",24.4657,24.5762,24.2939,24.5087,66400.0],["2008-04-18",24.9382,25.0364,24.3307,24.4903,218400.0],["2008-04-21",24.6928,24.6928,24.2878,24.4719,94900.0],["2008-04-22",24.3675,24.3675,23.5944,23.6373,199400.0],["2008-04-23",23.6926,23.9748,23.3919,23.4348,195900.0],["2008-04-24",23.5023,23.76,23.263,23.49,308900.0],["2008-04-25",23.5821,23.7785,23.3428,23.5882,118900.0],["2008-04-28",23.5146,23.7969,23.3366,23.355,181300.0],["2008-04-29",23.3673,23.7048,23.3244,23.3489,184300.0],["2008-04-30",23.5269,23.7048,22.8028,23.4348,210900.0],["2008-05-01",23.1096,23.2384,21.1521,21.8639,757800.0],["2008-05-02",21.8394,21.8394,20.1519,20.52,804800.0],["2008-05-05",20.4034,20.4034,20.0168,20.2132,456300.0],["2008-05-06",20.0966,20.2071,19.6057,19.9003,287700.0],["2008-05-07",19.9923,20.3359,19.71,19.753,248100.0],["2008-05-08",19.7653,20.2685,19.526,19.6732,181700.0],["2008-05-09",19.5259,19.9616,19.4523,19.845,166900.0],["2008-05-12",19.7653,20.0353,19.6425,19.9984,170400.0],["2008-05-13",19.9862,19.9862,19.3419,19.7162,235800.0],["2008-05-14",19.6978,20.1764,19.6487,19.8573,161800.0],["2008-05-15",19.9125,20.2439,19.8819,20.1396,127900.0],["2008-05-16",20.2378,20.3666,19.7223,19.8634,139400.0],["2008-05-19",19.7591,20.1273,19.7039,19.9923,152700.0],["2008-05-20",19.9064,20.2869,19.8328,19.9125,165700.0],["2008-05-21",19.8696,20.3359,19.6548,19.9248,174000.0],["2008-05-22",19.8819,20.293,19.8819,20.1334,111100.0],["2008-05-23",20.023,20.2194,19.753,19.8144,113700.0],["2008-05-27",19.8696,20.3543,19.8696,20.3114,143800.0],["2008-05-28",20.4096,20.4219,19.9187,19.9923,145200.0],["2008-05-29",19.9125,20.5139,19.9125,20.1703,137500.0],["2008-05-30",20.1641,20.25,19.6548,20.1089,164500.0],["2008-06-02",20.0598,20.5384,19.71,20.0844,146800.0],["2008-06-03",20.1703,20.1703,19.7653,19.8757,153200.0],["2008-06-04",19.7898,20.3237,19.7775,20.2869,153400.0],["2008-06-05",20.2562,20.6919,19.9555,20.6919,167100.0],["2008-06-06",20.5619,20.5805,20.0421,20.0669,156600.0],["2008-06-09",20.0483,20.4196,20.0174,20.1164,115300.0],["2008-06-10",19.9431,20.4567,19.9431,20.4134,106500.0],["2008-06-11",20.4815,20.4815,20.1102,20.2154,144700.0],["2008-06-12",20.3454,20.6362,20.3392,20.4258,165300.0],["2008-06-13",20.4877,20.7599,20.3515,20.6238,129100.0],["2008-06-16",20.6362,20.6362,20.0731,20.3701,152900.0],["2008-06-17",20.3206,20.4753,20.203,20.2278,159100.0],["2008-06-18",20.1968,20.3082,19.8194,20.0916,150200.0],["2008-06-19",20.0731,20.4196,20.036,20.4196,83000.0],["2008-06-20",20.3206,20.4753,19.9865,20.0731,247200.0],["2008-06-23",20.0731,20.4505,19.8318,19.9617,135500.0],["2008-06-24",19.8008,20.0421,19.7204,19.7513,109500.0],["2008-06-25",19.8565,20.1102,19.4667,19.5533,250700.0],["2008-06-26",19.4667,19.8874,19.3244,19.3305,188400.0],["2008-06-27",19.2501,19.3553,18.9407,19.1759,205300.0],["2008-06-30",19.1325,19.1449,18.7303,18.7365,142200.0],["2008-07-01",18.718,18.885,18.2972,18.8665,182800.0],["2008-07-02",18.9098,18.9717,18.4643,18.6932,142200.0],["2008-07-03",18.6623,18.9222,18.4705,18.5633,89900.0],["2008-07-07",18.6994,19.0707,18.52,18.7737,186400.0],["2008-07-08",18.8479,19.4172,18.5138,19.3182,149400.0],["2008-07-09",19.3244,19.4852,19.1325,19.2687,118000.0],["2008-07-10",19.182,19.5842,19.1573,19.3305,170600.0],["2008-07-11",19.2192,19.5657,19.2006,19.2439,286200.0],["2008-07-14",19.411,19.6461,19.1202,19.2254,169800.0],["2008-07-15",19.083,19.5657,19.083,19.2006,205800.0],["2008-07-16",19.2749,19.9803,19.1387,19.8813,145300.0],["2008-07-17",20.0174,20.5433,19.8008,20.4629,112300.0],["2008-07-18",20.5495,20.5743,19.9926,20.0112,117900.0],["2008-07-21",19.9926,20.2278,19.8813,19.9246,65400.0],["2008-07-22",19.7823,20.3391,19.7823,20.3206,149600.0],["2008-07-23",20.2401,20.8218,20.2401,20.7537,146500.0],["2008-07-24",20.8342,20.896,20.531,20.5495,112900.0],["2008-07-25",20.63,20.7166,20.2463,20.4196,111800.0],["2008-07-28",20.3268,20.4444,20.1721,20.3082,57000.0],["2008-07-29",20.3577,20.5434,20.3392,20.4196,123900.0],["2008-07-30",20.5557,20.6052,20.3577,20.4196,114900.0],["2008-07-31",20.203,20.599,20.1102,20.1164,155600.0],["2008-08-01",20.2711,20.5743,19.9617,20.1659,136100.0],["2008-08-04",20.1288,20.5124,19.9555,20.3825,132000.0],["2008-08-05",20.4196,21.1374,20.3639,21.0322,127900.0],["2008-08-06",21.0384,21.5767,20.7166,21.422,125400.0],["2008-08-07",21.2983,21.6943,20.927,21.6386,123200.0],["2008-08-08",21.5458,22.3502,21.5458,22.1893,129500.0],["2008-08-11",22.2079,23.0927,21.9108,22.7524,106000.0],["2008-08-12",22.7709,23.0185,22.5111,22.8576,102200.0],["2008-08-13",22.8576,23.0618,22.6348,22.8019,148200.0],["2008-08-14",22.6472,23.2226,22.3316,23.0803,93200.0],["2008-08-15",23.3093,23.5135,23.0618,23.136,208600.0],["2008-08-18",23.1422,23.4764,22.938,23.0865,68000.0],["2008-08-19",22.9999,23.1731,22.6162,22.8328,95800.0],["2008-08-20",22.9442,23.1731,22.3378,22.4616,153100.0],["2008-08-21",22.1274,23.4949,22.1274,22.3935,189100.0],["2008-08-22",22.0346,22.7524,21.8675,22.2512,121100.0],["2008-08-25",22.1584,22.2017,21.6881,21.8675,131700.0],["2008-08-26",21.818,22.2883,21.651,21.9603,141800.0],["2008-08-27",22.0408,22.0594,21.719,22.0284,159100.0],["2008-08-28",22.047,22.1955,21.8118,22.1831,115100.0],["2008-08-29",22.1584,22.1584,21.4901,21.521,109500.0],["2008-09-02",21.8242,22.1398,21.4901,21.5767,129100.0],["2008-09-03",21.4963,21.8675,21.4715,21.62,105400.0],["2008-09-04",21.5396,21.6262,21.1003,21.156,148600.0],["2008-09-05",21.1064,21.7562,21.0322,21.2488,296100.0],["2008-09-08",21.3174,22.3904,21.3049,21.8289,144100.0],["2008-09-09",21.9038,22.2594,21.3548,21.8165,169000.0],["2008-09-10",22.0598,22.3156,21.9038,22.2033,164000.0],["2008-09-11",22.1409,22.5464,21.8664,22.5464,132600.0],["2008-09-12",22.5651,22.7398,22.222,22.5651,73500.0],["2008-09-15",21.9475,22.7647,21.9475,22.0473,161800.0],["2008-09-16",22.1222,22.8458,22.0036,22.7897,178200.0],["2008-09-17",22.6025,22.7335,21.8477,22.2033,140000.0],["2008-09-18",22.5027,23.3886,22.2844,23.3449,249000.0],["2008-09-19",23.8565,24.3306,23.6132,24.2121,399700.0],["2008-09-22",24.2121,24.4616,23.4572,23.5383,115500.0],["2008-09-23",23.582,23.9937,23.5009,23.6693,117800.0],["2008-09-24",23.6569,23.8066,23.2202,23.5134,102600.0],["2008-09-25",23.6631,24.1996,23.6631,23.9438,95800.0],["2008-09-26",23.6818,24.2308,23.6818,24.1435,99300.0],["2008-09-29",23.869,24.4804,23.3824,23.4697,126900.0],["2008-09-30",23.7317,23.7317,23.0018,23.4947,122700.0],["2008-10-01",23.4385,23.8815,23.0143,23.8315,117100.0],["2008-10-02",23.6693,23.9376,23.0517,23.1266,84200.0],["2008-10-03",23.2701,23.5633,22.4216,22.4216,117900.0],["2008-10-06",22.0286,23.0081,20.8308,21.2924,243700.0],["2008-10-07",20.7185,21.6855,20.7185,21.0304,322600.0],["2008-10-08",20.7497,22.1721,20.6311,21.411,407000.0],["2008-10-09",21.7354,22.3717,20.9056,20.9243,340100.0],["2008-10-10",20.6935,22.353,20.1008,22.0847,339000.0],["2008-10-13",22.6213,22.6213,21.5607,22.0598,457100.0],["2008-10-14",22.6712,22.9457,21.1926,21.411,162800.0],["2008-10-15",21.0741,21.9038,20.1695,20.2131,109100.0],["2008-10-16",20.1944,21.8289,19.2898,20.3691,365500.0],["2008-10-17",19.8326,20.681,19.7702,20.1508,222100.0],["2008-10-20",20.313,20.5251,20.1009,20.4939,214600.0],["2008-10-21",20.2381,20.5999,19.87,20.0385,132800.0],["2008-10-22",19.7328,20.313,19.6579,19.9386,172400.0],["2008-10-23",20.0697,20.4003,19.2961,19.8887,166600.0],["2008-10-24",19.3709,19.6829,18.9405,19.1214,244200.0],["2008-10-27",18.9779,19.6018,18.2417,18.6597,117700.0],["2008-10-28",18.7845,19.4458,18.354,19.4396,241300.0],["2008-10-29",19.9075,19.9075,18.8219,18.9342,250700.0],["2008-10-30",19.3896,19.5581,19.1401,19.5144,190700.0],["2008-10-31",19.583,19.9386,19.215,19.6766,245800.0],["2008-11-03",19.6766,20.0447,19.3584,19.764,133300.0],["2008-11-04",20.0197,20.0197,19.2898,19.7764,154600.0],["2008-11-05",19.7141,19.87,19.0777,19.1214,133000.0],["2008-11-06",19.059,19.3709,18.772,18.903,114700.0],["2008-11-07",19.0777,19.2649,18.4601,18.7159,126500.0],["2008-11-10",19.0528,19.3335,18.2667,18.5474,102200.0],["2008-11-11",18.4538,18.7783,18.2168,18.2916,150700.0],["2008-11-12",18.2168,18.6472,17.5118,17.6179,141100.0],["2008-11-13",17.6803,18.7283,17.0252,18.7283,164700.0],["2008-11-14",18.6909,18.9592,18.0483,18.1232,178100.0],["2008-11-17",18.0359,18.7783,17.4681,18.3291,103400.0],["2008-11-18",18.3603,18.7159,17.4744,18.0421,170000.0],["2008-11-19",18.0671,18.4788,17.4744,17.4869,127900.0],["2008-11-20",17.4182,17.6553,16.3889,16.4388,134700.0],["2008-11-21",16.707,17.6116,16.2267,17.5804,262600.0],["2008-11-24",17.7489,18.7346,17.5929,18.6972,264600.0],["2008-11-25",18.8032,18.8032,17.936,18.7907,293400.0],["2008-11-26",18.4538,19.4832,17.9984,19.4084,218900.0],["2008-11-28",19.2399,19.6953,18.4788,18.8095,145300.0],["2008-12-01",18.4663,19.2773,18.379,18.4164,230400.0],["2008-12-02",18.7221,19.3397,18.7221,19.2711,495900.0],["2008-12-03",18.9093,19.4021,18.6972,19.3273,257400.0],["2008-12-04",19.1588,19.3397,18.5786,18.928,185100.0],["2008-12-05",18.6597,19.8451,18.535,19.8201,218000.0],["2008-12-08",20.1443,20.2639,19.3952,20.0877,150100.0],["2008-12-09",20.0688,20.352,19.2378,19.6722,143800.0],["2008-12-10",19.6659,20.2891,19.2819,20.1317,146600.0],["2008-12-11",19.8925,20.4716,19.3574,19.7351,160900.0],["2008-12-12",19.3763,20.5598,19.2063,20.3646,155400.0],["2008-12-15",20.5094,20.5094,19.8547,20.1569,225100.0],["2008-12-16",20.2387,21.2208,20.0625,21.2145,158200.0],["2008-12-17",20.9564,21.1326,20.5094,20.9627,215200.0],["2008-12-18",20.9878,21.3215,20.5976,20.8368,172800.0],["2008-12-19",21.1578,21.3907,20.4905,20.5724,305100.0],["2008-12-22",20.8116,21.1263,20.5535,21.0256,189000.0],["2008-12-23",21.0256,21.3656,20.6353,20.8557,121500.0],["2008-12-24",20.8494,20.9375,20.5157,20.8431,47700.0],["2008-12-26",20.3709,20.8745,20.3709,20.8431,49500.0],["2008-12-29",20.9249,20.9816,20.5283,20.7046,66100.0],["2008-12-30",20.7738,21.1389,20.2576,21.12,97000.0],["2008-12-31",21.3404,21.9069,21.3152,21.5922,213300.0],["2009-01-02",21.7307,21.9636,21.3593,21.7433,91600.0],["2009-01-05",21.8943,21.9258,21.4915,21.9069,122300.0],["2009-01-06",22.0265,22.2028,21.7936,21.9825,100900.0],["2009-01-07",21.6677,21.951,21.3089,21.4537,97700.0],["2009-01-08",21.397,21.7181,21.3152,21.5607,88600.0],["2009-01-09",21.5607,21.5922,21.0949,21.1956,145500.0],["2009-01-12",21.1012,21.3907,20.9941,21.0886,75500.0],["2009-01-13",21.076,21.2334,20.9816,21.1704,71900.0],["2009-01-14",20.9627,21.2334,20.6038,20.6668,126700.0],["2009-01-15",20.6353,20.7423,20.0877,20.6353,235500.0],["2009-01-16",20.799,21.076,20.3898,20.9564,164300.0],["2009-01-20",20.8745,21.397,20.522,20.5598,111700.0],["2009-01-21",20.7423,21.0886,20.245,21.013,105900.0],["2009-01-22",20.6605,21.2585,20.2198,20.5724,116200.0],["2009-01-23",20.3961,20.6605,20.0814,20.2828,111400.0],["2009-01-26",20.3709,20.8745,20.3709,20.6479,77700.0],["2009-01-27",20.6605,21.1201,20.6605,20.8808,76000.0],["2009-01-28",21.076,21.2019,20.692,21.12,113900.0],["2009-01-29",22.9645,23.6066,22.5113,23.3422,423900.0],["2009-01-30",23.5374,23.7325,22.5364,22.9204,227600.0],["2009-02-02",22.7631,23.9843,22.7631,23.7262,310800.0],["2009-02-03",23.7388,24.2046,23.6885,24.1606,226300.0],["2009-02-04",24.0221,24.3872,23.9969,24.255,273300.0],["2009-02-05",24.1795,24.7334,23.7514,23.978,204200.0],["2009-02-06",24.0599,24.6642,24.0473,24.6516,189100.0],["2009-02-09",24.6642,25.2685,24.3368,25.1174,215400.0],["2009-02-10",25.0419,25.6336,24.5257,24.8216,180400.0],["2009-02-11",24.8342,25.3567,24.8342,25.3567,294400.0],["2009-02-12",25.1174,26.282,24.8719,26.1624,315700.0],["2009-02-13",26.1435,26.9808,25.2496,26.1498,273400.0],["2009-02-17",25.9232,26.3576,25.3,25.9547,226400.0],["2009-02-18",26.2254,26.6031,25.9043,26.1435,301500.0],["2009-02-19",25.7343,26.1246,25.3315,25.8791,262700.0],["2009-02-20",25.4951,25.9987,24.6075,24.8845,386200.0],["2009-02-23",24.9915,25.1111,24.7649,24.9034,312100.0],["2009-02-24",25.0167,26.0806,24.6453,25.8603,410300.0],["2009-02-25",25.8162,26.0428,25.086,25.0923,287500.0],["2009-02-26",25.3378,26.175,25.3126,25.3692,431000.0],["2009-02-27",25.1111,25.3818,24.3117,24.4753,490300.0],["2009-03-02",24.1858,24.4816,23.8332,24.318,622700.0],["2009-03-03",24.5383,25.2307,24.2361,24.4439,511900.0],["2009-03-04",24.7586,25.7658,24.2361,25.4385,390700.0],["2009-03-05",25.1426,25.2056,24.4124,24.5635,312300.0],["2009-03-06",24.9978,25.4988,24.5603,25.131,377500.0],["2009-03-09",24.8203,25.2578,24.63,24.6871,251400.0],["2009-03-10",25.0549,25.0549,24.6427,24.8583,311200.0],["2009-03-11",24.8647,25.5052,24.7632,25.0359,184700.0],["2009-03-12",24.8393,25.9744,24.6301,25.8413,258100.0],["2009-03-13",25.911,26.4881,25.4544,26.0632,244400.0],["2009-03-16",26.2852,27.211,26.2852,26.8242,368300.0],["2009-03-17",26.8115,26.9383,26.5452,26.9066,234200.0],["2009-03-18",26.4056,27.1032,26.3676,26.9003,316700.0],["2009-03-19",27.0081,27.0081,26.0759,26.2598,166700.0],["2009-03-20",26.4944,26.7671,26.2344,26.3486,259900.0],["2009-03-23",26.8876,27.3125,26.3169,27.3125,220000.0],["2009-03-24",27.0778,27.2554,26.6783,27.0208,190700.0],["2009-03-25",27.1793,27.5598,26.8115,27.1222,217300.0],["2009-03-26",27.4266,27.4266,26.2281,26.8686,448900.0],["2009-03-27",26.6593,26.8559,26.393,26.4817,247200.0],["2009-03-30",25.9998,26.2408,25.6193,26.0442,277100.0],["2009-03-31",26.3613,26.9193,25.9364,26.3042,274300.0],["2009-04-01",26.0378,26.5261,25.6383,26.4564,163900.0],["2009-04-02",26.7671,27.4837,26.2598,27.3759,252000.0],["2009-04-03",27.452,27.6803,26.9954,27.4773,144500.0],["2009-04-06",27.2173,27.5978,26.5769,26.7798,140500.0],["2009-04-07",26.7798,26.9003,26.3549,26.6783,258600.0],["2009-04-08",26.9574,27.1413,26.6086,26.8178,191600.0],["2009-04-09",27.2681,27.2871,26.7354,27.1286,247600.0],["2009-04-13",26.9257,27.3886,26.8432,27.3252,218100.0],["2009-04-14",26.9447,27.3252,26.0822,26.3486,177000.0],["2009-04-15",26.5388,27.211,26.2978,26.9193,129000.0],["2009-04-16",27.0081,27.8578,26.5705,27.5915,159000.0],["2009-04-17",27.6612,27.9212,27.2617,27.7247,187200.0],["2009-04-20",27.23,27.8959,26.7925,27.6042,184400.0],["2009-04-21",27.3949,28.9676,27.3949,28.8217,282200.0],["2009-04-22",28.0354,28.1305,26.5261,26.6339,451100.0],["2009-04-23",26.7734,27.0271,26.0759,26.5642,237700.0],["2009-04-24",26.3296,27.5471,26.2027,27.3759,297200.0],["2009-04-27",27.0842,27.8388,27.0271,27.6168,197700.0],["2009-04-28",27.452,28.251,27.2617,27.9339,203700.0],["2009-04-29",27.9973,28.4349,27.7183,28.0861,154000.0],["2009-04-30",28.4412,28.9105,27.5598,27.7754,364800.0],["2009-05-01",27.9973,28.8407,27.8515,28.4222,234400.0],["2009-05-04",28.9232,31.0222,28.492,30.6607,668200.0],["2009-05-05",30.388,30.4388,28.9359,29.1642,332600.0],["2009-05-06",29.5256,29.6207,28.4349,28.8407,209500.0],["2009-05-07",28.9486,29.3037,28.3461,28.7647,199200.0],["2009-05-08",29.0437,29.6207,28.9803,29.6144,260600.0],["2009-05-11",29.5129,29.6017,28.9359,29.1642,189100.0],["2009-05-12",29.5954,29.7539,29.05,29.4178,142500.0],["2009-05-13",28.9676,29.2086,28.1369,28.27,269700.0],["2009-05-14",28.5681,28.7647,28.2764,28.6125,115000.0],["2009-05-15",28.5364,28.7646,27.991,28.1559,229500.0],["2009-05-18",28.4159,28.8725,27.953,28.7012,154300.0],["2009-05-19",28.5237,28.7139,28.251,28.3461,157800.0],["2009-05-20",28.5237,28.5871,27.693,27.7183,267000.0],["2009-05-21",27.4583,27.9403,27.3949,27.7817,236800.0],["2009-05-22",27.7564,27.9212,27.2427,27.5344,152300.0],["2009-05-26",27.3568,28.9485,27.2427,28.8724,262600.0],["2009-05-27",28.8217,29.4749,28.8217,29.2466,329500.0],["2009-05-28",29.2466,29.4876,28.5681,29.3608,327900.0],["2009-05-29",29.2846,29.329,28.79,29.2149,348200.0],["2009-06-01",29.4876,29.8998,29.1642,29.8046,328400.0],["2009-06-02",29.7666,30.2676,29.5827,30.09,439200.0],["2009-06-03",30.0583,30.2042,29.6842,30.109,185700.0],["2009-06-04",30.109,30.3373,29.8554,30.1344,139100.0],["2009-06-05",30.0583,30.2993,29.2276,29.4432,114700.0],["2009-06-08",29.491,29.7271,29.0827,29.5612,212200.0],["2009-06-09",29.7399,30.0142,29.5165,29.9121,177900.0],["2009-06-10",29.9823,29.9887,29.172,29.4719,189000.0],["2009-06-11",29.44,30.1482,29.44,29.5804,130200.0],["2009-06-12",29.5804,29.9632,28.7892,29.1529,151500.0],["2009-06-15",28.8019,28.9487,28.1256,28.6424,151100.0],["2009-06-16",28.8913,28.9168,27.998,28.1256,150900.0],["2009-06-17",28.1256,28.6105,28.0107,28.4255,86600.0],["2009-06-18",28.3553,28.8402,28.0937,28.7318,90000.0],["2009-06-19",29.0699,29.0699,28.5978,28.6871,184000.0],["2009-06-22",28.3808,28.4701,27.8576,27.9469,133000.0],["2009-06-23",28.1192,28.3744,27.7364,28.2149,98000.0],["2009-06-24",28.2979,28.3489,27.864,28.1703,95800.0],["2009-06-25",27.998,28.1766,27.8959,28.0746,317400.0],["2009-06-26",28.1001,28.5212,27.915,28.3681,301600.0],["2009-06-29",28.4063,28.7126,28.0171,28.317,71000.0],["2009-06-30",28.317,28.4191,27.864,28.1192,138400.0],["2009-07-01",28.451,29.9568,27.8959,29.6059,224300.0],["2009-07-02",29.3953,29.6059,28.451,28.4893,112100.0],["2009-07-06",28.2723,28.5722,28.0044,28.4127,104400.0],["2009-07-07",28.451,28.451,28.0044,28.0809,108200.0],["2009-07-08",28.2979,28.5339,27.7109,27.8959,102700.0],["2009-07-09",28.183,28.183,27.328,27.4684,136000.0],["2009-07-10",27.4556,27.4684,26.6644,26.8176,218000.0],["2009-07-13",26.8431,27.6662,26.4922,27.5641,147700.0],["2009-07-14",27.5577,28.0235,27.3791,27.9725,102200.0],["2009-07-15",28.3298,29.0253,28.2149,29.0125,184400.0],["2009-07-16",29.038,29.4974,28.7764,29.2103,127200.0],["2009-07-17",29.3188,29.3188,28.7445,29.0061,96800.0],["2009-07-20",29.2805,29.2805,28.2468,29.0189,149900.0],["2009-07-21",29.0316,29.1912,28.4063,28.9423,163100.0],["2009-07-22",28.9487,29.574,28.7956,29.3826,150700.0],["2009-07-23",29.2741,30.161,29.2422,29.9377,139000.0],["2009-07-24",30.0653,30.1036,29.3379,29.8611,123700.0],["2009-07-27",29.976,29.976,29.0253,29.1975,127100.0],["2009-07-28",29.1975,29.4974,29.038,29.4846,82200.0],["2009-07-29",29.4847,29.8356,29.2932,29.708,108100.0],["2009-07-30",29.9696,30.3205,29.6442,29.8164,161300.0],["2009-07-31",29.6952,29.6952,29.0316,29.0572,280200.0],["2009-08-03",29.0891,29.172,27.915,28.1447,231300.0],["2009-08-04",27.9342,28.2404,27.4875,27.6853,179600.0],["2009-08-05",27.6407,27.8257,27.0026,27.143,197900.0],["2009-08-06",27.4174,27.7874,27.3089,27.4493,175900.0],["2009-08-07",27.7619,27.864,27.4365,27.7109,176300.0],["2009-08-10",27.462,27.864,27.2897,27.6726,148000.0],["2009-08-11",27.6088,28.0809,27.6088,27.8257,111300.0],["2009-08-12",27.9725,28.2915,27.6024,27.9852,180400.0],["2009-08-13",28.0235,28.5531,27.6726,27.9342,67800.0],["2009-08-14",27.7683,27.9661,27.1366,27.3791,138900.0],["2009-08-17",27.1175,27.4365,27.0218,27.3854,97600.0],["2009-08-18",27.0026,27.6917,27.0026,27.4365,217900.0],["2009-08-19",28.1958,29.1592,28.0745,28.8721,757200.0],["2009-08-20",30.7289,31.8965,29.9122,31.7434,798000.0],["2009-08-21",32.0433,33.0642,32.0433,32.8855,421300.0],["2009-08-24",32.8855,34.0787,32.8855,33.4725,254900.0],["2009-08-25",33.179,33.715,33.179,33.3258,438300.0],["2009-08-26",32.5218,32.9493,32.2602,32.5537,430500.0],["2009-08-27",32.2921,32.4963,32.1709,32.3814,188200.0],["2009-08-28",32.4644,32.4644,32.0114,32.1262,219600.0],["2009-08-31",32.0752,32.1964,31.5137,32.0688,202500.0],["2009-09-01",32.0879,32.2538,31.603,31.8582,209300.0],["2009-09-02",31.9986,32.1326,31.6413,31.9029,221500.0],["2009-09-03",31.9922,31.9922,31.3669,31.8136,117000.0],["2009-09-04",31.8072,32.1645,31.6477,32.0114,163400.0],["2009-09-08",32.0402,32.4574,32.0402,32.1814,203300.0],["2009-09-09",32.2392,32.7333,31.7194,32.7269,203100.0],["2009-09-10",32.4959,33.0734,32.4253,32.836,144200.0],["2009-09-11",32.7654,32.8359,32.3611,32.4509,85900.0],["2009-09-14",32.4573,32.7012,32.2327,32.4445,127500.0],["2009-09-15",32.7269,32.7975,32.1493,32.4894,199600.0],["2009-09-16",32.714,33.0862,32.5151,33.0862,182000.0],["2009-09-17",32.945,33.1376,32.836,33.0156,112600.0],["2009-09-18",33.2017,33.2017,32.7782,32.8873,240500.0],["2009-09-21",32.836,33.2017,32.7333,32.9579,78000.0],["2009-09-22",32.99,32.99,32.7269,32.8488,109000.0],["2009-09-23",32.7975,33.0606,32.7461,32.791,98100.0],["2009-09-24",32.7269,32.9258,32.6691,32.7654,174400.0],["2009-09-25",32.7654,33.0862,32.6755,33.0413,103200.0],["2009-09-28",33.0349,33.5033,32.7974,33.2145,113900.0],["2009-09-29",33.4199,33.4199,32.9322,33.0092,121100.0],["2009-09-30",33.1953,33.2402,32.5472,32.9001,122700.0],["2009-10-01",32.9001,32.9001,32.1237,32.2007,78100.0],["2009-10-02",32.0723,32.4381,31.9825,32.2648,61700.0],["2009-10-05",32.2456,33.0413,32.0531,32.6049,107600.0],["2009-10-06",32.868,33.0477,32.6499,32.9515,69600.0],["2009-10-07",32.7974,32.945,32.4253,32.5472,39000.0],["2009-10-08",32.7205,32.9065,32.3418,32.836,137000.0],["2009-10-09",32.7975,32.9964,32.4702,32.9836,68800.0],["2009-10-12",32.8809,33.2531,32.8231,32.868,50500.0],["2009-10-13",32.7076,32.7525,32.1237,32.5215,126800.0],["2009-10-14",32.5985,33.3429,32.1173,33.1953,129300.0],["2009-10-15",32.9579,33.1247,32.7012,32.9065,55900.0],["2009-10-16",32.8424,33.1568,32.4509,32.6049,117600.0],["2009-10-19",32.8745,32.9707,32.2841,32.6755,83800.0],["2009-10-20",32.7333,32.7333,32.252,32.3803,73800.0],["2009-10-21",32.406,33.0477,32.021,32.1236,91500.0],["2009-10-22",32.252,32.3739,31.6488,32.3226,77000.0],["2009-10-23",32.3226,32.3226,31.559,31.8477,84200.0],["2009-10-26",32.0146,32.0916,31.3023,31.6424,80700.0],["2009-10-27",31.7066,31.9825,31.4306,31.4884,125300.0],["2009-10-28",31.6424,31.9825,31.4499,31.6552,128900.0],["2009-10-29",32.1044,32.5664,31.6873,31.9055,124800.0],["2009-10-30",31.7964,32.1044,31.0007,31.1739,207600.0],["2009-11-02",31.2124,31.5975,30.6862,31.1868,180200.0],["2009-11-03",30.7119,30.9429,30.3846,30.9301,165900.0],["2009-11-04",31.052,31.4242,30.6349,30.744,120700.0],["2009-11-05",30.8082,31.7771,30.8017,31.7066,178500.0],["2009-11-06",31.514,31.944,31.3729,31.6616,75800.0],["2009-11-09",31.9311,32.1429,31.6681,31.944,92600.0],["2009-11-10",31.7451,32.2199,31.3921,31.5461,134500.0],["2009-11-11",31.8862,32.0595,31.6488,31.8221,63000.0],["2009-11-12",31.7194,32.175,31.6552,31.8156,110500.0],["2009-11-13",31.9889,32.0723,31.6167,31.9568,69900.0],["2009-11-16",32.021,32.6627,32.021,32.637,138200.0],["2009-11-17",32.4509,32.5087,32.0467,32.1365,76900.0],["2009-11-18",32.1942,32.1942,31.4884,31.8862,120700.0],["2009-11-19",31.6231,31.6231,30.9173,31.2445,148500.0],["2009-11-20",31.0456,31.6103,30.9622,31.5269,170100.0],["2009-11-23",31.8734,32.0723,31.4691,31.5911,119000.0],["2009-11-24",31.4884,31.5846,31.1804,31.3151,166300.0],["2009-11-25",31.2895,31.4755,31.0584,31.1354,179300.0],["2009-11-27",30.59,31.2702,30.3397,30.8659,99400.0],["2009-11-30",30.7633,30.8338,30.1665,30.6221,159400.0],["2009-12-01",30.667,31.3087,30.667,31.0969,286300.0],["2009-12-02",30.9814,31.4306,30.7376,31.0456,207600.0],["2009-12-03",31.251,31.4948,30.9622,31.0007,106800.0],["2009-12-04",31.437,31.8413,31.1868,31.6424,226000.0],["2009-12-07",31.6937,31.7643,31.1162,31.1868,133900.0],["2009-12-08",31.2384,31.5161,30.9931,31.2384,203700.0],["2009-12-09",31.3095,31.529,31.1868,31.5032,124900.0],["2009-12-10",31.5096,31.6452,31.2707,31.4192,93400.0],["2009-12-11",31.4451,31.6194,31.4063,31.5742,66800.0],["2009-12-14",31.7873,31.8196,31.4386,31.7808,79000.0],["2009-12-15",31.7808,31.7808,31.0899,31.1868,182200.0],["2009-12-16",31.3676,31.3676,31.1351,31.232,88000.0],["2009-12-17",31.1868,31.1932,30.78,31.0964,127800.0],["2009-12-18",31.1093,31.1287,30.935,31.077,320100.0],["2009-12-21",31.2191,31.529,31.1739,31.303,76900.0],["2009-12-22",31.2643,31.671,31.1287,31.6388,155600.0],["2009-12-23",31.8712,32.0455,31.7098,31.9681,74200.0],["2009-12-24",32.0907,32.1747,31.9099,31.9293,39900.0],["2009-12-28",31.9293,32.5234,31.8841,32.4523,91700.0],["2009-12-29",32.42,32.5944,32.2199,32.5233,67000.0],["2009-12-30",32.3748,32.7493,32.278,32.5427,67900.0],["2009-12-31",32.5944,32.5944,32.0326,32.0778,84900.0],["2010-01-04",32.3361,32.5685,32.0972,32.2199,67000.0],["2010-01-05",32.278,33.3692,31.8325,32.5363,223300.0],["2010-01-06",32.5944,33.1109,32.3426,32.6525,136500.0],["2010-01-07",32.5492,32.6202,32.0972,32.6008,117100.0],["2010-01-08",32.4846,32.5686,32.2457,32.5298,45100.0],["2010-01-11",32.194,32.8397,32.194,32.7493,77400.0],["2010-01-12",32.5492,33.2336,32.0907,32.9237,93800.0],["2010-01-13",32.8849,33.7566,32.73,33.5177,99400.0],["2010-01-14",33.5629,33.5758,33.3369,33.3692,83600.0],["2010-01-15",33.5306,33.5306,32.6589,32.8204,129100.0],["2010-01-19",32.7623,33.4079,32.7623,33.1884,81400.0],["2010-01-20",32.9301,33.0528,32.6525,32.9301,104100.0],["2010-01-21",33.027,33.2982,32.7106,32.9237,133700.0],["2010-01-22",33.0012,33.2142,32.7945,32.8527,106600.0],["2010-01-25",33.0657,33.2336,32.8849,33.0916,125500.0],["2010-01-26",33.0915,33.0915,32.8978,32.9172,118700.0],["2010-01-27",32.9689,34.2473,32.9043,34.0859,222800.0],["2010-01-28",34.3377,35.119,32.9947,34.68,486700.0],["2010-01-29",34.8156,35.4806,34.7316,35.2223,268700.0],["2010-02-01",35.2223,35.4483,34.9576,35.0932,138900.0],["2010-02-02",35.0157,36.094,34.8026,35.9907,205500.0],["2010-02-03",35.9843,36.1199,35.6356,35.6679,153900.0],["2010-02-04",35.6162,35.6162,35.0544,35.0544,125900.0],["2010-02-05",34.977,35.5129,34.7897,35.4354,158900.0],["2010-02-08",35.5193,35.5839,35.2482,35.3967,125400.0],["2010-02-09",35.7518,36.2813,35.2869,35.6291,140700.0],["2010-02-10",35.4742,35.8487,35.3321,35.642,158000.0],["2010-02-11",35.6872,36.6299,35.3063,36.5718,179300.0],["2010-02-12",36.3846,37.3144,36.0617,37.2433,191600.0],["2010-02-16",37.4435,37.45,36.7978,37.3014,121500.0],["2010-02-17",37.3918,37.6953,37.1336,37.4629,86500.0],["2010-02-18",37.5662,37.7212,37.4371,37.6049,125100.0],["2010-02-19",37.7728,38.27,37.4306,38.044,126500.0],["2010-02-22",38.2119,38.3927,37.6824,38.044,98000.0],["2010-02-23",37.9084,38.0827,37.5856,37.7857,109100.0],["2010-02-24",37.9342,38.2442,37.7276,37.9601,66700.0],["2010-02-25",37.6372,38.1215,37.366,37.5855,90400.0],["2010-02-26",37.6953,37.7663,37.0625,37.1529,115700.0],["2010-03-01",37.1529,37.5081,36.8107,37.2821,173700.0],["2010-03-02",37.3208,37.5533,37.1788,37.4112,197100.0],["2010-03-03",37.5468,37.8051,37.3208,37.6178,69200.0],["2010-03-04",37.5533,38.1215,37.5404,38.0246,93300.0],["2010-03-05",38.2764,38.6316,38.0504,38.5928,70700.0],["2010-03-08",38.6707,38.6707,38.2748,38.3268,83600.0],["2010-03-09",38.3268,38.8005,38.1775,38.5669,60500.0],["2010-03-10",38.5344,38.5344,38.184,38.3527,69200.0],["2010-03-11",38.184,38.3722,37.879,38.3398,45000.0],["2010-03-12",38.1645,38.2035,37.7687,37.8465,93100.0],["2010-03-15",37.7232,38.1386,37.6389,38.0477,102200.0],["2010-03-16",38.197,38.197,37.5286,38.0866,87000.0],["2010-03-17",38.0412,38.4371,38.0412,38.2554,51400.0],["2010-03-18",38.171,38.7161,38.171,38.6837,94400.0],["2010-03-19",38.8784,38.9108,38.0542,38.0996,165600.0],["2010-03-22",38.0607,38.768,37.7687,38.7291,65200.0],["2010-03-23",38.82,38.9822,38.476,38.9757,62000.0],["2010-03-24",38.9173,38.9173,38.515,38.6837,52600.0],["2010-03-25",38.9627,38.9627,38.3462,38.3657,50800.0],["2010-03-26",38.515,38.7616,38.2554,38.3722,46800.0],["2010-03-29",38.3527,38.6188,38.2619,38.4695,39300.0],["2010-03-30",38.4111,38.9108,38.2943,38.4566,46900.0],["2010-03-31",38.2164,38.7291,38.0672,38.2619,117900.0],["2010-04-01",38.489,39.4105,38.0866,38.3332,79200.0],["2010-04-05",38.4955,38.5215,37.9439,38.4566,84600.0],["2010-04-06",38.2359,38.5279,38.2099,38.5279,45900.0],["2010-04-07",38.7356,38.9238,38.158,38.3268,106800.0],["2010-04-08",38.1645,38.3008,37.6389,38.0607,88000.0],["2010-04-09",38.1645,38.1645,37.7622,38.0218,69500.0],["2010-04-12",37.9958,38.4695,37.9958,38.2424,45200.0],["2010-04-13",38.21,38.5409,38.0347,38.2878,67300.0],["2010-04-14",38.4501,38.6253,38.2164,38.6253,47900.0],["2010-04-15",38.5669,38.9952,38.4436,38.7291,50600.0],["2010-04-16",38.7616,39.2288,38.3722,39.0146,135900.0],["2010-04-19",38.82,39.0536,38.5279,38.8589,74000.0],["2010-04-20",38.8265,39.1899,38.5539,39.1899,41300.0],["2010-04-21",39.099,39.6506,39.086,39.6052,47800.0],["2010-04-22",39.4754,39.722,39.2548,39.6766,37900.0],["2010-04-23",39.8064,39.9102,39.3845,39.6441,51400.0],["2010-04-26",39.4949,39.9751,39.4949,39.5208,54000.0],["2010-04-27",39.2677,39.6701,38.9238,38.9562,73600.0],["2010-04-28",39.0276,39.3002,38.6642,39.0731,93800.0],["2010-04-29",39.1574,39.7155,36.3994,36.7498,216300.0],["2010-04-30",36.7952,36.8082,35.5038,35.6726,300800.0],["2010-05-03",35.6726,35.7894,35.2053,35.4195,195200.0],["2010-05-04",35.0431,35.1404,34.5953,34.8809,404300.0],["2010-05-05",34.8484,35.4974,34.6927,35.3676,127000.0],["2010-05-06",35.2118,35.6336,33.5959,35.0171,174200.0],["2010-05-07",34.9003,35.1924,34.1605,34.2384,296100.0],["2010-05-10",35.1015,35.2832,34.5629,35.0755,165800.0],["2010-05-11",34.9003,35.439,34.6083,35.1404,88700.0],["2010-05-12",35.2962,35.9386,35.0431,35.9257,109300.0],["2010-05-13",35.8932,35.8932,35.134,35.2702,106900.0],["2010-05-14",35.2183,35.7959,34.9003,35.6466,228400.0],["2010-05-17",35.8153,36.1463,35.0106,35.5752,153800.0],["2010-05-18",35.8997,36.023,35.0171,35.0885,123000.0],["2010-05-19",35.0431,35.4584,34.79,35.413,132700.0],["2010-05-20",35.2378,35.9451,35.1145,35.4649,276200.0],["2010-05-21",35.2313,35.8024,34.9652,35.6726,251900.0],["2010-05-24",35.4974,35.8348,34.9847,35.4779,111600.0],["2010-05-25",35.0885,35.5947,34.7705,35.4779,171700.0],["2010-05-26",35.5558,35.8153,35.0041,35.0885,168200.0],["2010-05-27",35.5038,36.1139,35.4584,35.8088,99800.0],["2010-05-28",35.6856,35.7699,35.1924,35.4714,95200.0],["2010-06-01",35.1859,35.5168,34.9263,34.9263,156700.0],["2010-06-02",34.9393,35.3416,34.8744,35.3157,139700.0],["2010-06-03",35.1729,35.8478,34.9977,35.7504,96100.0],["2010-06-04",35.3481,35.692,34.5564,34.6343,104500.0],["2010-06-07",34.7446,35.2443,34.459,34.5174,118100.0],["2010-06-08",34.6741,35.4311,34.3412,35.3463,197000.0],["2010-06-09",35.5421,35.9402,35.1048,35.6465,106700.0],["2010-06-10",35.9075,36.3057,35.5486,36.0577,101200.0],["2010-06-11",35.7705,36.012,35.5682,35.9467,58400.0],["2010-06-14",36.1099,36.3709,35.8814,36.0315,86400.0],["2010-06-15",36.2469,36.3709,35.901,36.0511,97700.0],["2010-06-16",35.9402,36.3448,35.9141,35.9728,108400.0],["2010-06-17",36.1164,36.2143,35.6856,35.7705,113500.0],["2010-06-18",35.8357,36.3122,35.7509,36.1686,167700.0],["2010-06-21",36.4884,36.5406,35.5747,35.6661,55900.0],["2010-06-22",35.777,36.5341,35.777,36.1229,175700.0],["2010-06-23",35.9924,36.0315,35.529,35.5355,115400.0],["2010-06-24",35.4376,35.8292,35.4181,35.4964,88400.0],["2010-06-25",35.5878,35.8488,35.033,35.6726,169100.0],["2010-06-28",35.7052,36.012,35.3854,35.6987,77100.0],["2010-06-29",35.4246,35.5682,35.1505,35.1766,165500.0],["2010-06-30",35.2549,35.2745,34.6871,34.8242,399400.0],["2010-07-01",34.7132,35.0265,34.2238,34.5175,211300.0],["2010-07-02",34.6937,34.7002,34.2694,34.2694,70200.0],["2010-07-06",34.4783,35.157,34.1455,34.276,143900.0],["2010-07-07",34.3869,34.6936,34.0214,34.6545,167400.0],["2010-07-08",34.9025,35.0657,34.7655,35.02,79600.0],["2010-07-09",35.0396,35.2288,34.6871,35.0461,40000.0],["2010-07-12",34.8177,34.9678,34.6023,34.7981,70200.0],["2010-07-13",34.9416,35.1179,34.6937,35.0134,198200.0],["2010-07-14",34.8699,35.2419,34.7132,34.9612,88000.0],["2010-07-15",34.9351,35.0395,34.4457,34.6741,94000.0],["2010-07-16",34.4652,34.8177,33.7017,33.7212,165300.0],["2010-07-19",33.8126,34.0802,33.8126,34.041,85600.0],["2010-07-20",33.917,34.3478,33.8518,34.3282,96900.0],["2010-07-21",34.4652,34.5958,33.8844,33.8909,65800.0],["2010-07-22",34.2825,34.6545,34.2238,34.4783,146200.0],["2010-07-23",34.3282,35.2288,34.2564,35.1701,103800.0],["2010-07-26",35.3724,35.7379,35.2614,35.4638,102200.0],["2010-07-27",35.6987,35.888,35.4181,35.5029,95000.0],["2010-07-28",35.4115,35.6139,34.7459,34.8307,110600.0],["2010-07-29",35.0787,35.281,34.165,34.3869,114600.0],["2010-07-30",34.0345,34.537,33.8844,33.8844,171200.0],["2010-08-02",34.1454,34.4261,33.8518,33.9692,112900.0],["2010-08-03",34.0084,34.1324,33.7212,33.7539,156500.0],["2010-08-04",33.7343,34.1715,33.7343,33.904,119500.0],["2010-08-05",33.7016,33.7734,33.2905,33.3296,88600.0],["2010-08-06",33.2905,33.2905,32.429,32.5857,125900.0],["2010-08-09",32.8206,32.9316,32.3246,32.7292,251700.0],["2010-08-10",32.4486,32.6248,32.2006,32.3834,130700.0],["2010-08-11",32.1419,32.2202,31.9135,31.9592,258300.0],["2010-08-12",31.809,32.057,31.6589,31.9853,218900.0],["2010-08-13",31.8678,32.044,31.8221,31.8417,245400.0],["2010-08-16",31.672,32.3573,31.672,32.1093,129200.0],["2010-08-17",32.2985,32.4682,31.9069,32.4551,326800.0],["2010-08-18",32.3899,32.4552,31.411,31.6459,522800.0],["2010-08-19",28.6699,31.0194,28.2457,30.7844,1006600.0],["2010-08-20",30.7779,31.1629,29.9817,30.1057,301400.0],["2010-08-23",30.1253,30.2036,29.8512,29.936,239000.0],["2010-08-24",29.7924,30.0143,29.6684,29.7011,224300.0],["2010-08-25",29.5444,30.295,29.3225,30.1905,172200.0],["2010-08-26",30.3145,30.5103,29.8577,29.9947,135200.0],["2010-08-27",30.295,30.9867,29.7729,30.9019,238200.0],["2010-08-30",30.7452,31.2869,30.1709,30.1709,119600.0],["2010-08-31",30.0731,30.2623,29.6423,29.7402,201800.0],["2010-09-01",30.0992,30.4973,29.9034,30.1383,173300.0],["2010-09-02",30.1644,30.1644,29.4074,29.8512,142100.0],["2010-09-03",30.0078,30.3406,29.7011,30.1318,108200.0],["2010-09-07",30.1383,30.2754,29.8577,30.0209,150200.0],["2010-09-08",30.0997,30.3362,30.0011,30.0734,92400.0],["2010-09-09",30.2245,30.3493,30.0537,30.1194,76300.0],["2010-09-10",30.1194,30.2705,30.0537,30.126,57300.0],["2010-09-13",30.3296,30.4413,29.7187,30.0274,145000.0],["2010-09-14",30.0077,30.3296,29.9092,30.08,101300.0],["2010-09-15",29.9749,30.2902,29.8172,30.1391,91100.0],["2010-09-16",30.0471,30.2902,29.7844,29.9354,170700.0],["2010-09-17",30.1982,30.2771,29.8895,30.0668,138100.0],["2010-09-20",30.2376,30.6449,29.9354,30.6252,85500.0],["2010-09-21",30.5332,30.6843,30.1916,30.2113,225600.0],["2010-09-22",30.0603,30.3756,29.8698,30.1128,112700.0],["2010-09-23",29.9092,30.1916,29.8106,29.8698,162500.0],["2010-09-24",30.1916,30.4872,29.988,30.4872,112300.0],["2010-09-27",30.5529,30.6909,30.1391,30.3296,82500.0],["2010-09-28",30.323,30.9011,30.1785,30.8683,121800.0],["2010-09-29",30.6975,30.9668,30.4478,30.9142,125600.0],["2010-09-30",30.9996,31.4529,30.9799,31.2033,207700.0],["2010-10-01",31.4595,31.5712,31.1967,31.4989,114700.0],["2010-10-04",31.4792,31.604,30.842,30.8551,99300.0],["2010-10-05",31.1376,31.8865,30.9799,31.8733,132300.0],["2010-10-06",31.893,32.1558,31.7682,31.8996,109700.0],["2010-10-07",32.1164,32.1164,31.6566,31.7682,62800.0],["2010-10-08",31.8865,32.0835,31.466,31.9522,78200.0],["2010-10-11",31.8996,32.0704,31.7879,31.9587,53300.0],["2010-10-12",31.8273,32.1689,31.7419,32.0573,68600.0],["2010-10-13",32.1164,32.8916,32.0113,32.6354,153700.0],["2010-10-14",32.6945,33.0886,32.6945,32.8587,68300.0],["2010-10-15",33.1543,33.1543,32.839,32.8521,120600.0],["2010-10-18",33.0164,33.3514,33.0164,33.3317,73200.0],["2010-10-19",33.0492,33.3383,33.0098,33.2988,168800.0],["2010-10-20",33.2923,33.555,33.1018,33.1609,167600.0],["2010-10-21",33.1346,33.3251,32.8587,33.2726,254800.0],["2010-10-22",33.3383,33.3383,32.793,33.1872,288100.0],["2010-10-25",33.4171,33.5813,33.1215,33.1937,115200.0],["2010-10-26",33.1477,33.5682,32.8587,33.3251,214900.0],["2010-10-27",33.2331,33.2331,32.7602,33.128,233600.0],["2010-10-28",33.3974,33.5485,32.8981,33.0164,100200.0],["2010-10-29",32.8718,32.9375,32.4974,32.793,115100.0],["2010-11-01",32.9441,33.0032,32.4514,32.6354,159700.0],["2010-11-02",32.9638,33.1346,32.504,32.6551,84700.0],["2010-11-03",32.6485,32.9047,32.2675,32.5894,86100.0],["2010-11-04",32.9835,33.3974,32.885,33.3251,81900.0],["2010-11-05",33.3974,33.4893,33.2003,33.3974,58500.0],["2010-11-08",33.3645,33.647,33.2594,33.6404,92100.0],["2010-11-09",33.6404,33.7981,33.5747,33.6404,84600.0],["2010-11-10",33.5682,33.6864,33.0295,33.5747,83500.0],["2010-11-11",33.4237,33.4828,33.22,33.3317,44900.0],["2010-11-12",33.1346,33.6339,33.1346,33.22,53800.0],["2010-11-15",33.3974,33.9163,33.2857,33.8441,77600.0],["2010-11-16",33.6076,33.8506,33.1017,33.2397,96800.0],["2010-11-17",33.3383,33.5485,33.1609,33.2266,68600.0],["2010-11-18",33.5222,34.3302,33.5222,34.3236,88600.0],["2010-11-19",34.3565,34.7046,34.166,34.3105,55800.0],["2010-11-22",34.2251,34.4747,34.0543,34.4221,42000.0],["2010-11-23",34.2185,34.2514,33.8244,34.0871,46100.0],["2010-11-24",34.4156,34.6521,33.7587,34.4681,70900.0],["2010-11-26",34.3302,34.7835,34.3302,34.547,20900.0],["2010-11-29",34.501,34.6915,33.9623,34.5667,55900.0],["2010-11-30",34.4024,34.4484,34.1003,34.2054,93700.0],["2010-12-01",34.6784,35.0199,34.5995,34.7572,93000.0],["2010-12-02",34.9017,35.2893,34.8688,35.2893,50100.0],["2010-12-03",35.2105,35.6703,35.1908,35.5586,48800.0],["2010-12-06",35.3944,36.0579,35.3287,35.9987,73000.0],["2010-12-07",36.1301,36.7082,36.0119,36.6688,105900.0],["2010-12-08",36.867,37.1115,36.4375,36.4838,93800.0],["2010-12-09",36.5432,36.8869,36.1467,36.8142,92200.0],["2010-12-10",36.9463,36.9926,36.4838,36.7877,139900.0],["2010-12-13",36.7745,36.9397,36.5366,36.8076,78600.0],["2010-12-14",37.0256,37.5014,36.9529,37.2173,67200.0],["2010-12-15",37.2173,37.627,37.0785,37.3494,82900.0],["2010-12-16",37.3957,37.6997,37.2437,37.4287,93000.0],["2010-12-17",37.508,37.9706,36.9728,37.6666,212200.0],["2010-12-20",37.8715,38.0235,37.5477,37.7988,105300.0],["2010-12-21",37.9772,38.1887,37.6666,37.7261,80300.0],["2010-12-22",37.7988,38.0235,37.6005,37.9376,53000.0],["2010-12-23",38.0235,38.5587,38.0235,38.2019,102300.0],["2010-12-27",38.0631,38.7173,37.6468,38.268,54500.0],["2010-12-28",38.3803,38.5786,38.0037,38.0499,37600.0],["2010-12-29",38.1688,38.4464,37.9177,38.0367,37100.0],["2010-12-30",38.0697,38.3803,38.0102,38.0631,29500.0],["2010-12-31",38.1028,38.1887,37.7988,37.7988,66100.0],["2011-01-03",37.9045,38.4794,37.6997,37.9111,152100.0],["2011-01-04",38.1292,38.1953,36.1467,36.5168,202100.0],["2011-01-05",36.4705,36.8472,36.2525,36.6093,56300.0],["2011-01-06",36.563,36.715,35.3207,35.4,123300.0],["2011-01-07",35.4925,35.671,34.3361,35.0101,133200.0],["2011-01-10",34.8185,35.0696,34.5608,34.9441,116000.0],["2011-01-11",35.096,35.7965,34.944,35.6313,88800.0],["2011-01-12",35.9485,36.041,35.5784,35.856,49400.0],["2011-01-13",35.9088,36.0873,35.5388,35.7172,61900.0],["2011-01-14",35.5785,35.9815,35.3802,35.8692,65500.0],["2011-01-18",35.6643,35.9419,35.4595,35.7635,131900.0],["2011-01-19",35.7833,35.9419,35.4066,35.4397,63300.0],["2011-01-20",35.2546,35.9353,35.1093,35.585,82600.0],["2011-01-21",35.8758,36.1666,35.3141,35.3802,73800.0],["2011-01-24",35.4331,36.1005,35.2414,35.8428,87500.0],["2011-01-25",35.7304,35.8362,35.2877,35.5983,89500.0],["2011-01-26",35.5917,35.8428,35.3736,35.5983,121800.0],["2011-01-27",37.5741,38.4728,35.8229,37.7459,218300.0],["2011-01-28",37.7988,37.8847,36.8208,36.9199,162400.0],["2011-01-31",37.0917,37.2173,36.6688,36.7217,124700.0],["2011-02-01",36.8406,37.442,36.7811,37.1975,92800.0],["2011-02-02",37.0587,37.5807,36.8472,37.0388,117900.0],["2011-02-03",36.9661,37.5609,36.7613,37.5609,78600.0],["2011-02-04",37.5741,37.627,37.2239,37.5279,58100.0],["2011-02-07",37.4948,37.8781,36.8802,37.0653,83200.0],["2011-02-08",36.9001,37.7261,36.5366,37.7261,77200.0],["2011-02-09",37.4882,38.0235,37.4684,37.8384,101800.0],["2011-02-10",37.5609,38.0962,37.3296,37.812,42700.0],["2011-02-11",37.4948,39.3319,37.3825,39.1072,146900.0],["2011-02-14",39.0213,39.398,38.4596,38.4926,95500.0],["2011-02-15",38.2547,38.6711,37.8979,38.2085,47600.0],["2011-02-16",38.2283,38.8363,38.2283,38.3605,69400.0],["2011-02-17",38.4001,38.9156,38.2283,38.8627,50300.0],["2011-02-18",38.9883,38.9883,37.9376,38.486,158200.0],["2011-02-22",38.0961,38.942,38.0961,38.1821,158700.0],["2011-02-23",38.2614,38.6645,37.7129,37.8252,151300.0],["2011-02-24",37.9376,38.0499,36.8802,36.9794,184100.0],["2011-02-25",36.9529,38.0631,36.9529,38.0235,185400.0],["2011-02-28",38.3472,38.8363,37.8847,38.1424,174300.0],["2011-03-01",38.0631,38.2019,37.0719,37.2767,200500.0],["2011-03-02",37.0983,37.475,36.6952,37.3362,81800.0],["2011-03-03",37.4552,38.116,37.1049,37.5014,267700.0],["2011-03-04",37.356,37.7327,36.8935,37.1248,132200.0],["2011-03-07",37.2107,37.3098,36.649,36.8142,116100.0],["2011-03-08",36.7145,37.5919,36.7145,37.2662,83800.0],["2011-03-09",37.233,37.572,37.0535,37.3194,103900.0],["2011-03-10",36.874,37.8645,36.6413,36.6879,101900.0],["2011-03-11",36.5749,36.7876,36.2491,36.5549,83000.0],["2011-03-14",36.2358,36.6812,36.2225,36.4486,68900.0],["2011-03-15",35.8104,36.6014,35.8104,36.2956,109100.0],["2011-03-16",36.3356,36.874,36.1095,36.5283,109700.0],["2011-03-17",36.8541,37.0202,36.2358,36.2558,62100.0],["2011-03-18",36.4087,39.0943,36.4087,38.0107,336000.0],["2011-03-21",38.722,39.4267,38.6688,38.9015,111800.0],["2011-03-22",39.061,39.1076,38.7486,38.8749,56700.0],["2011-03-23",38.8882,39.3868,38.5691,39.1142,108500.0],["2011-03-24",39.307,39.7059,38.8882,39.5862,117400.0],["2011-03-25",39.6194,39.8787,39.2871,39.3004,67600.0],["2011-03-28",39.533,39.6926,39.2339,39.2804,71400.0],["2011-03-29",39.1209,39.9053,38.9082,39.7391,79000.0],["2011-03-30",39.759,40.231,39.666,40.0848,90900.0],["2011-03-31",40.1512,40.4171,39.8122,40.2842,90300.0],["2011-04-01",40.5634,40.8426,40.3573,40.703,74100.0],["2011-04-04",40.8559,40.9689,40.4703,40.6897,69100.0],["2011-04-05",40.7163,41.6071,40.5435,41.3013,65400.0],["2011-04-06",41.2015,41.2015,40.5634,40.8093,97400.0],["2011-04-07",40.8559,40.8559,40.3573,40.5966,75400.0],["2011-04-08",40.8825,40.949,40.7096,40.8692,73400.0],["2011-04-11",40.8093,41.0952,40.7296,40.9622,68700.0],["2011-04-12",40.8426,41.2414,40.816,40.9888,99300.0],["2011-04-13",41.1151,41.3079,40.8492,41.1484,106400.0],["2011-04-14",41.0287,41.6204,40.9224,41.3877,59500.0],["2011-04-15",41.2481,42.1522,40.9888,41.9261,81700.0],["2011-04-18",41.6071,41.6071,41.0154,41.1683,62200.0],["2011-04-19",41.2414,41.4808,41.175,41.2348,44400.0],["2011-04-20",41.627,41.8198,41.3279,41.6602,39000.0],["2011-04-21",41.8796,41.8796,41.3943,41.6403,23800.0],["2011-04-25",41.5472,41.7134,41.2414,41.514,59000.0],["2011-04-26",41.5539,42.9565,41.5206,42.684,100800.0],["2011-04-27",42.6906,43.023,42.4579,42.9565,58000.0],["2011-04-28",40.4304,41.9993,39.5796,41.2614,175000.0],["2011-04-29",41.2747,41.7068,40.4304,40.6432,239000.0],["2011-05-02",40.6631,40.6631,39.1674,39.6859,223000.0],["2011-05-03",39.44,40.0914,39.4001,39.9319,92000.0],["2011-05-04",39.7457,40.3706,39.4532,39.8189,105800.0],["2011-05-05",39.4599,40.3773,39.1674,39.9718,108300.0],["2011-05-06",40.1978,40.8825,39.9518,40.1712,81000.0],["2011-05-09",40.2111,40.5767,40.1246,40.3839,44000.0],["2011-05-10",40.3839,40.9556,40.364,40.6897,59600.0],["2011-05-11",40.57,40.9888,40.364,40.8891,52800.0],["2011-05-12",40.6897,41.7666,40.5767,41.5805,62500.0],["2011-05-13",41.5672,41.7068,40.5501,40.8825,77000.0],["2011-05-16",40.6631,41.1417,40.5501,40.7761,54300.0],["2011-05-17",40.57,40.9955,40.4969,40.6232,77400.0],["2011-05-18",40.6764,40.6963,40.2975,40.5368,36000.0],["2011-05-19",40.703,41.2215,40.4105,41.0886,98600.0],["2011-05-20",40.8692,40.9423,40.5634,40.6698,55700.0],["2011-05-23",40.3241,40.6033,40.0515,40.3906,81100.0],["2011-05-24",40.5567,40.5567,39.9518,39.9518,83200.0],["2011-05-25",40.0183,40.0183,39.4333,39.779,68500.0],["2011-05-26",39.666,40.251,39.4798,40.1712,47900.0],["2011-05-27",40.1446,40.5102,40.1446,40.3573,56400.0],["2011-05-31",40.477,40.6365,39.6128,40.3108,183400.0],["2011-06-01",40.1845,40.2177,38.7752,38.8084,343600.0],["2011-06-02",39.061,39.1275,38.4229,38.5957,102900.0],["2011-06-03",38.3099,38.3298,37.7448,37.8313,107000.0],["2011-06-06",37.8645,38.2301,37.6252,37.7847,100500.0],["2011-06-07",38.1038,38.2168,37.7448,38.0639,65600.0],["2011-06-08",37.9035,38.4383,37.7965,38.3113,105600.0],["2011-06-09",38.4584,38.6055,38.2177,38.4049,49100.0],["2011-06-10",38.191,38.5587,38.191,38.445,87300.0],["2011-06-13",38.5186,38.9732,37.9302,38.7726,96300.0],["2011-06-14",38.8261,39.3677,38.8127,39.1003,82500.0],["2011-06-15",38.8729,39.1002,38.5654,38.7726,62000.0],["2011-06-16",38.7325,39.6418,38.7325,39.6151,47300.0],["2011-06-17",39.7087,40.0764,39.3543,39.3744,126700.0],["2011-06-20",39.2674,40.2837,39.2674,39.916,62500.0],["2011-06-21",40.0898,40.3572,39.6017,40.2503,94400.0],["2011-06-22",40.0564,40.6915,40.0564,40.3439,60100.0],["2011-06-23",39.9427,39.9494,39.5014,39.9026,83200.0],["2011-06-24",39.8558,40.3037,39.8558,40.063,161200.0],["2011-06-27",40.0564,40.7851,40.0162,40.491,91800.0],["2011-06-28",40.5043,40.8253,40.2101,40.7651,109200.0],["2011-06-29",40.7584,41.5139,40.4843,40.7985,129500.0],["2011-06-30",40.9523,41.1328,40.6581,40.6648,75000.0],["2011-07-01",40.8319,41.2599,40.6782,41.1729,87500.0],["2011-07-05",41.1261,41.3,40.9389,41.2197,61000.0],["2011-07-06",41.0793,41.8081,40.9456,41.8014,80700.0],["2011-07-07",41.8349,42.4032,41.8349,42.3698,67300.0],["2011-07-08",41.9686,42.6105,41.7947,42.4834,72800.0],["2011-07-11",42.0889,42.3363,40.8788,42.2561,148600.0],["2011-07-12",42.0823,42.8913,42.0756,42.1759,83700.0],["2011-07-13",42.1959,42.5169,41.3936,42.1759,75300.0],["2011-07-14",42.3029,42.3497,41.9151,42.0756,139100.0],["2011-07-15",42.0488,42.1291,41.768,42.089,122500.0],["2011-07-18",41.8215,41.8616,41.32,41.5006,110100.0],["2011-07-19",41.6477,41.8616,41.534,41.7011,123500.0],["2011-07-20",41.7011,42.0889,41.5072,41.8817,45600.0],["2011-07-21",41.9218,42.6372,41.9218,42.1759,62600.0],["2011-07-22",42.2895,42.2895,41.6677,41.8549,44900.0],["2011-07-25",41.5741,41.7613,41.3602,41.4337,70800.0],["2011-07-26",41.5407,41.6744,41.1061,41.3334,71300.0],["2011-07-27",41.5206,41.5206,40.1232,40.2703,113500.0],["2011-07-28",40.3706,40.7317,40.15,40.2369,45300.0],["2011-07-29",40.0229,40.3439,39.7354,40.2035,113000.0],["2011-08-01",40.4308,40.5177,39.5883,39.8223,82100.0],["2011-08-02",39.6151,40.0831,38.5587,38.5787,144000.0],["2011-08-03",38.6924,39.6886,38.5921,39.2607,108400.0],["2011-08-04",39.0066,39.4279,37.6627,37.6627,116700.0],["2011-08-05",37.7029,38.6255,36.7936,38.2177,138800.0],["2011-08-08",37.5357,38.3848,36.1784,36.1784,204800.0],["2011-08-09",36.8604,38.7726,36.0447,38.679,218700.0],["2011-08-10",37.6828,38.3982,37.0744,37.4354,152900.0],["2011-08-11",37.5157,39.5616,37.4354,39.0668,132600.0],["2011-08-12",39.1939,39.4346,38.3113,38.5319,87100.0],["2011-08-15",38.8194,39.7421,38.4785,39.2942,67600.0],["2011-08-16",38.8194,39.2875,38.5052,38.7058,75000.0],["2011-08-17",38.9799,39.5415,38.211,38.4584,70500.0],["2011-08-18",37.7965,38.1776,36.5796,36.7869,191900.0],["2011-08-19",36.3857,37.0343,35.8374,36.3723,128000.0],["2011-08-22",37.0275,38.4249,35.8441,36.0113,160300.0],["2011-08-23",36.1985,38.3314,36.1717,38.1174,226500.0],["2011-08-24",38.0773,38.7793,37.1479,38.6055,107600.0],["2011-08-25",38.9197,38.9197,37.7497,37.9034,102200.0],["2011-08-26",37.7029,38.7325,37.3485,38.4918,107000.0],["2011-08-29",38.9599,39.8758,38.5921,39.7756,123900.0],["2011-08-30",39.6084,40.745,39.6084,40.5846,129400.0],["2011-08-31",40.7918,41.407,40.1834,40.5311,103300.0],["2011-09-01",40.4442,41.1395,39.8357,39.9494,113100.0],["2011-09-02",39.4078,40.0363,38.9064,38.9732,95500.0],["2011-09-06",37.8967,39.1136,37.6494,38.9063,160200.0],["2011-09-07",39.3905,40.8833,38.819,40.6547,167200.0],["2011-09-08",40.4395,41.011,40.0293,40.1907,107900.0],["2011-09-09",39.8881,40.0898,38.7651,39.0879,104500.0],["2011-09-12",38.5702,40.1503,38.5702,39.3434,59900.0],["2011-09-13",39.5788,39.8679,38.9064,39.6729,134300.0],["2011-09-14",40.1234,40.7622,39.4376,40.3655,110300.0],["2011-09-15",40.6277,41.0917,40.2781,41.011,121300.0],["2011-09-16",41.1455,41.2867,40.6076,41.0984,297800.0],["2011-09-19",40.4731,40.5807,39.9957,40.2714,88400.0],["2011-09-20",40.4395,41.1523,39.9688,39.9688,88800.0],["2011-09-21",40.1167,40.6815,39.4443,39.4846,133200.0],["2011-09-22",38.5029,39.6124,37.9448,39.3233,185200.0],["2011-09-23",39.2695,40.4664,39.0476,40.426,108600.0],["2011-09-26",40.6816,41.0043,40.2109,40.9505,131600.0],["2011-09-27",41.5154,42.1138,40.9707,41.1926,106800.0],["2011-09-28",41.2464,41.5893,39.9553,40.1167,146900.0],["2011-09-29",40.7152,41.0178,39.8276,40.7219,73400.0],["2011-09-30",40.0831,41.6767,40.0831,41.0245,167800.0],["2011-10-03",41.0783,42.134,39.9486,39.9822,252500.0],["2011-10-04",39.6796,41.8112,39.6729,41.6969,167000.0],["2011-10-05",41.67,41.8583,41.085,41.6767,114100.0],["2011-10-06",41.6767,42.134,41.5221,42.0533,114400.0],["2011-10-07",42.1138,42.5913,41.4818,41.7642,70400.0],["2011-10-10",42.2752,42.5912,41.9054,42.5442,71700.0],["2011-10-11",42.2819,42.6585,42.1407,42.3962,67300.0],["2011-10-12",42.6114,43.0081,42.3021,42.7661,56600.0],["2011-10-13",42.4231,42.8938,42.3357,42.6854,54200.0],["2011-10-14",42.9947,43.694,42.3828,42.914,64400.0],["2011-10-17",42.7055,42.7593,41.1724,41.4683,150100.0],["2011-10-18",41.3674,42.9678,40.7286,42.6786,109700.0],["2011-10-19",42.4298,43.0754,42.2348,42.4433,83800.0],["2011-10-20",42.4299,42.6988,41.6902,42.645,68000.0],["2011-10-21",43.183,43.7007,42.5576,43.1157,90200.0],["2011-10-24",43.1023,44.353,42.7997,44.0302,96700.0],["2011-10-25",43.9159,44.0033,43.3712,43.768,89100.0],["2011-10-26",44.1176,44.3866,41.6364,42.6047,262400.0],["2011-10-27",45.4221,46.6056,44.3126,45.4288,448400.0],["2011-10-28",45.3213,45.8592,44.4337,45.2675,168800.0],["2011-10-31",44.8237,45.3952,44.5076,44.7295,101600.0],["2011-11-01",43.1023,44.9783,43.1023,43.4385,151300.0],["2011-11-02",44.0235,44.353,43.4856,44.1916,126100.0],["2011-11-03",44.5278,45.0657,44.2656,44.9447,103200.0],["2011-11-04",44.6488,44.8842,44.2857,44.7161,58000.0],["2011-11-07",44.7363,44.9985,44.0168,44.9514,38200.0],["2011-11-08",45.3482,46.0071,44.7228,45.8928,117900.0],["2011-11-09",44.9716,45.4826,44.6354,44.8237,112100.0],["2011-11-10",45.4154,45.7987,45.0119,45.4826,50800.0],["2011-11-11",45.8054,46.5115,45.4759,46.2828,81400.0],["2011-11-14",46.3299,46.3299,45.6306,45.9264,59600.0],["2011-11-15",45.8256,46.7804,45.4759,46.6863,54300.0],["2011-11-16",46.2425,47.473,46.2089,46.3097,58600.0],["2011-11-17",46.1752,46.6056,45.2473,45.4154,91800.0],["2011-11-18",45.4154,45.6709,45.0119,45.2137,80300.0],["2011-11-21",44.5682,44.7901,43.9831,44.3597,130100.0],["2011-11-22",44.3731,44.864,44.0033,44.353,69900.0],["2011-11-23",44.0907,44.0907,42.6854,42.9745,80000.0],["2011-11-25",42.7997,43.0821,42.3424,42.3559,37600.0],["2011-11-28",43.5259,45.4154,43.2031,45.4154,216800.0],["2011-11-29",45.3011,45.839,44.9178,45.4557,201600.0],["2011-11-30",46.8006,47.4528,45.9802,47.3385,195000.0],["2011-12-01",47.083,47.6075,46.3702,46.4644,141500.0],["2011-12-02",46.8073,46.8073,46.0407,46.2559,60100.0],["2011-12-05",46.7871,47.1973,46.424,46.9754,119800.0],["2011-12-06",46.9351,47.3587,46.7199,47.1503,113300.0],["2011-12-07",46.8866,47.3395,46.0012,47.2381,62000.0],["2011-12-08",46.8056,46.8056,45.6903,45.8931,75800.0],["2011-12-09",46.035,47.8599,45.9607,47.7045,130900.0],["2011-12-12",47.2043,47.2043,46.2851,46.7853,111700.0],["2011-12-13",47.0286,47.5355,46.1364,46.346,84400.0],["2011-12-14",45.9201,46.5555,44.9536,46.0418,106200.0],["2011-12-15",46.6771,47.7112,46.5149,47.6774,89700.0],["2011-12-16",47.9884,48.3196,47.4409,48.2317,425000.0],["2011-12-19",48.4142,48.644,47.184,47.3395,98200.0],["2011-12-20",48.1776,48.6913,48.0222,48.1371,132100.0],["2011-12-21",48.137,48.4074,47.9613,48.1438,133000.0],["2011-12-22",48.1573,48.2046,47.1367,47.3733,106700.0],["2011-12-23",47.5288,47.691,47.2787,47.5017,47600.0],["2011-12-27",47.4274,48.083,47.4138,47.8329,105500.0],["2011-12-28",47.7518,47.8329,46.8529,46.961,97700.0],["2011-12-29",47.1435,47.9546,46.8799,47.8126,71700.0],["2011-12-30",47.6369,48.0627,46.8393,46.8664,82200.0],["2012-01-03",47.6302,48.3804,46.6636,46.9678,107000.0],["2012-01-04",46.6907,47.0759,46.3595,46.5825,67100.0],["2012-01-05",46.4473,46.8393,45.8931,46.7515,97300.0],["2012-01-06",46.6231,46.8596,46.3324,46.4338,81700.0],["2012-01-09",46.6569,46.9813,46.3324,46.8731,125700.0],["2012-01-10",47.0083,47.5423,46.9745,47.326,215000.0],["2012-01-11",47.0286,47.0286,46.4676,46.5893,65900.0],["2012-01-12",46.6433,47.1097,46.2784,46.961,50400.0],["2012-01-13",46.4271,47.1638,46.4271,46.8529,75600.0],["2012-01-17",46.9137,47.3801,46.8056,46.8529,80900.0],["2012-01-18",46.8326,47.3463,46.346,47.299,55300.0],["2012-01-19",47.5287,47.5287,46.7988,47.2381,23800.0],["2012-01-20",47.0489,47.495,47.0421,47.3125,62000.0],["2012-01-23",47.3801,47.6166,46.8529,47.2584,46500.0],["2012-01-24",47.1029,47.3801,46.8799,46.934,58400.0],["2012-01-25",46.8393,47.4409,46.5149,46.8596,61900.0],["2012-01-26",45.9607,47.3125,45.6836,47.2043,82000.0],["2012-01-27",47.1097,47.326,46.7109,47.0759,42000.0],["2012-01-30",46.6839,47.353,45.9674,47.2449,80700.0],["2012-01-31",47.5558,47.9681,46.9205,46.9678,96100.0],["2012-02-01",47.2111,47.3801,46.8529,47.1773,192300.0],["2012-02-02",47.184,47.6774,46.7177,47.0218,109400.0],["2012-02-03",47.7788,47.9749,47.299,47.3125,85700.0],["2012-02-06",47.0083,47.2854,46.8867,47.0421,47000.0],["2012-02-07",46.9475,47.3125,46.6704,46.6704,62100.0],["2012-02-08",46.6771,46.9475,46.2108,46.6231,77100.0],["2012-02-09",46.6095,46.7988,46.1905,46.3257,78500.0],["2012-02-10",45.8728,46.0485,45.3794,45.7849,55200.0],["2012-02-13",46.2513,46.3257,45.474,45.9742,72100.0],["2012-02-14",45.6971,45.9742,45.3524,45.8728,48300.0],["2012-02-15",46.0756,46.231,45.3253,45.5213,58300.0],["2012-02-16",45.5349,46.4271,45.4876,46.2175,60000.0],["2012-02-17",46.4406,46.4406,45.8525,45.9404,41500.0],["2012-02-21",45.9269,46.177,45.67,46.0418,56700.0],["2012-02-22",46.1161,46.3189,45.8323,45.9674,40900.0],["2012-02-23",46.0688,46.765,45.981,46.6366,59500.0],["2012-02-24",46.6501,46.8258,45.8593,45.9201,56200.0],["2012-02-27",45.1293,45.3321,44.5954,44.7508,184300.0],["2012-02-28",44.6292,44.8928,44.0547,44.3859,132400.0],["2012-02-29",44.5548,44.6832,44.0479,44.0479,69400.0],["2012-03-01",44.2304,44.3318,43.6289,43.8519,146200.0],["2012-03-02",43.8789,44.0276,43.0408,43.2301,108200.0],["2012-03-05",43.0746,43.7911,42.98,43.7438,45400.0],["2012-03-06",43.3585,43.6289,43.0341,43.1625,81700.0],["2012-03-07",43.2576,43.8354,43.0061,43.5295,64200.0],["2012-03-08",43.6791,43.951,43.1693,43.8558,86100.0],["2012-03-09",43.849,44.6035,43.849,44.4676,69200.0],["2012-03-12",44.4608,44.787,44.4608,44.5627,36400.0],["2012-03-13",44.8142,45.1201,44.6239,45.1201,57200.0],["2012-03-14",44.9977,45.4259,44.4336,44.5695,34800.0],["2012-03-15",44.5967,44.7123,44.0869,44.5491,41600.0],["2012-03-16",44.6375,44.6375,44.0869,44.1957,129200.0],["2012-03-19",44.0461,44.6987,43.9782,44.3996,43000.0],["2012-03-20",44.0733,44.5287,44.0733,44.1481,65000.0],["2012-03-21",44.2297,44.42,43.8966,44.1277,81600.0],["2012-03-22",43.8354,44.4947,43.8354,44.42,54600.0],["2012-03-23",44.4812,44.7666,44.1413,44.6647,57900.0],["2012-03-26",45.1813,45.4464,44.7666,45.2017,100100.0],["2012-03-27",45.1133,45.6503,45.1133,45.2764,56000.0],["2012-03-28",45.426,45.5415,45.0317,45.3512,82300.0],["2012-03-29",45.0385,45.5415,44.4879,45.4939,49400.0],["2012-03-30",45.7115,45.7115,45.1745,45.1745,49100.0],["2012-04-02",45.0589,45.6163,44.8618,45.0657,96600.0],["2012-04-03",44.9977,45.392,44.4743,44.821,68600.0],["2012-04-04",44.42,44.6851,44.2161,44.4472,49400.0],["2012-04-05",44.25,44.2568,43.849,43.9646,80600.0],["2012-04-09",43.3596,43.8762,43.1761,43.3188,113500.0],["2012-04-10",43.2033,43.38,42.6459,42.6867,85900.0],["2012-04-11",42.9246,43.5159,42.6935,43.1081,55100.0],["2012-04-12",43.0333,43.4684,42.843,43.38,48000.0],["2012-04-13",43.2916,43.3256,42.8294,42.945,46200.0],["2012-04-16",43.0061,43.6451,42.9654,43.4752,40100.0],["2012-04-17",43.781,44.6171,43.781,44.2636,64600.0],["2012-04-18",44.0325,44.4879,43.9646,44.1481,59600.0],["2012-04-19",44.0937,44.4608,43.5431,43.6995,68200.0],["2012-04-20",44.5355,44.5355,43.9306,44.1141,75500.0],["2012-04-23",43.5499,43.6519,43.0333,43.2033,48800.0],["2012-04-24",43.3256,43.951,43.3256,43.951,56500.0],["2012-04-25",44.3928,44.6171,44.1549,44.5287,62300.0],["2012-04-26",44.4268,44.5627,43.8422,43.9374,57100.0],["2012-04-27",43.9442,44.0054,43.2713,43.7946,74000.0],["2012-04-30",43.8626,45.1201,43.8626,44.3248,98000.0],["2012-05-01",44.2432,45.3512,44.1073,44.1141,150000.0],["2012-05-02",43.7878,44.6715,43.7878,44.4336,73500.0],["2012-05-03",44.25,44.6443,44.0733,44.1821,114700.0],["2012-05-04",43.9781,44.2636,43.9238,43.9849,93800.0],["2012-05-07",43.849,44.454,43.849,44.1685,58000.0],["2012-05-08",43.815,44.821,43.815,44.821,51700.0],["2012-05-09",44.284,44.8074,44.25,44.5355,44000.0],["2012-05-10",44.7395,45.1881,44.5355,44.957,30000.0],["2012-05-11",44.7327,45.1745,44.3724,44.5355,53300.0],["2012-05-14",44.2772,44.821,43.5703,44.5152,42300.0],["2012-05-15",44.42,44.923,44.3112,44.7259,41000.0],["2012-05-16",44.7598,45.1813,44.6443,44.8346,37400.0],["2012-05-17",44.8618,44.8618,43.7267,43.7335,67600.0],["2012-05-18",43.6179,43.8354,43.2237,43.4412,108000.0],["2012-05-21",43.5771,43.7471,42.8362,43.5431,84200.0],["2012-05-22",43.5092,43.5771,42.979,43.1625,68000.0],["2012-05-23",42.8362,43.2305,42.6051,43.1965,166000.0],["2012-05-24",43.1965,44.0801,42.8294,44.0801,62000.0],["2012-05-25",44.0189,44.6919,43.985,44.6783,68200.0],["2012-05-29",44.8074,45.1677,44.5831,45.0929,83600.0],["2012-05-30",44.8482,45.1405,44.7734,45.1337,102200.0],["2012-05-31",44.9502,45.7658,43.8966,45.759,106800.0],["2012-06-01",45.0997,46.0717,45.0997,45.2085,130700.0],["2012-06-04",45.2968,45.4532,44.7734,45.1337,85300.0],["2012-06-05",44.8278,45.29,44.5627,45.2153,54200.0],["2012-06-06",45.4545,45.9739,45.3041,45.9329,41400.0],["2012-06-07",46.4112,46.4591,45.3519,45.4066,87000.0],["2012-06-08",45.2836,46.5001,45.1743,46.4249,78500.0],["2012-06-11",46.6846,46.6846,45.926,45.9944,85400.0],["2012-06-12",46.1174,46.4386,45.1606,46.1926,51700.0],["2012-06-13",46.1515,46.7871,45.9807,46.0764,56400.0],["2012-06-14",46.2199,46.7871,46.0217,46.4864,50900.0],["2012-06-15",46.3839,47.3749,46.3087,46.8896,134000.0],["2012-06-18",46.6709,47.1357,46.6709,47.0263,94100.0],["2012-06-19",47.0742,47.6756,46.9648,47.5457,79800.0],["2012-06-20",47.3954,47.5594,46.9375,47.1152,45000.0],["2012-06-21",47.1972,47.2587,46.172,46.2677,73700.0],["2012-06-22",46.6983,47.2382,46.5343,47.1972,75900.0],["2012-06-25",46.6299,47.2314,46.2746,47.1015,70500.0],["2012-06-26",47.0741,47.2997,46.6846,47.163,44500.0],["2012-06-27",47.0947,48.0925,46.958,47.9558,44300.0],["2012-06-28",47.7234,48.8852,47.3475,48.6734,123600.0],["2012-06-29",49.4935,49.4935,48.3317,48.6665,110600.0],["2012-07-02",48.687,48.8442,48.072,48.6597,195000.0],["2012-07-03",48.6324,49.3226,48.4273,49.2748,54400.0],["2012-07-05",48.9809,49.1449,48.8511,49.1039,50100.0],["2012-07-06",48.7281,49.2338,48.7281,49.1586,60700.0],["2012-07-09",49.1518,49.1518,48.7964,49.0766,60900.0],["2012-07-10",49.1381,49.3773,48.8169,49.0082,51900.0],["2012-07-11",49.0014,49.0014,48.2018,48.4888,49000.0],["2012-07-12",48.3658,48.4615,47.6824,47.9284,74500.0],["2012-07-13",48.0241,49.6985,48.0241,49.473,56600.0],["2012-07-16",49.2816,49.2816,48.0036,48.1266,58200.0],["2012-07-17",48.4137,48.7759,47.9011,48.1813,35300.0],["2012-07-18",48.1676,49.0288,48.1676,48.5025,32900.0],["2012-07-19",48.4957,48.4957,47.3817,47.5184,56500.0],["2012-07-20",47.5047,47.9695,47.286,47.7439,50300.0],["2012-07-23",47.3612,47.6961,47.04,47.3885,60900.0],["2012-07-24",47.5389,47.5389,46.4044,46.5684,71500.0],["2012-07-25",46.7803,47.3544,46.753,46.9922,65000.0],["2012-07-26",47.4569,47.6072,47.3339,47.3885,21800.0],["2012-07-27",47.4979,48.2838,47.2519,47.8464,84800.0],["2012-07-30",47.7986,48.1882,47.7713,47.9763,30100.0],["2012-07-31",47.8943,48.072,47.3407,47.3544,36500.0],["2012-08-01",47.7098,47.9831,46.794,46.8008,55100.0],["2012-08-02",46.5206,47.1288,46.5206,46.9922,50600.0],["2012-08-03",47.4295,48.2975,47.1493,47.7576,64200.0],["2012-08-06",47.9148,48.2428,47.5389,47.5936,51500.0],["2012-08-07",48.0515,48.0993,47.8259,47.9558,52400.0],["2012-08-08",47.8328,48.0036,47.6756,47.9079,20800.0],["2012-08-09",47.9216,48.0036,47.5731,47.6824,19300.0],["2012-08-10",47.6414,47.8396,47.4706,47.6961,40800.0],["2012-08-13",47.6072,47.7234,46.7188,47.6619,44600.0],["2012-08-14",47.7644,47.9079,46.9307,47.327,40600.0],["2012-08-15",47.122,47.5184,46.8965,47.1972,39600.0],["2012-08-16",47.122,47.3134,46.835,47.2997,60200.0],["2012-08-17",47.1767,47.5321,47.1767,47.3954,44800.0],["2012-08-20",47.2177,47.4706,47.1015,47.245,42600.0],["2012-08-21",47.3612,48.4888,47.2177,47.8464,105600.0],["2012-08-22",48.0583,48.0583,47.1767,47.3954,39000.0],["2012-08-23",49.719,50.9355,48.6734,49.4388,169200.0],["2012-08-24",49.5686,50.047,49.4251,49.8557,115100.0],["2012-08-27",50.0607,50.2247,49.7122,49.8489,55500.0],["2012-08-28",49.7327,50.0471,49.4593,49.8762,62300.0],["2012-08-29",49.8694,49.9855,49.7737,49.8762,72000.0],["2012-08-30",49.7327,49.8489,49.3705,49.637,28400.0],["2012-08-31",49.9992,50.0812,49.391,49.5072,48000.0],["2012-09-04",49.719,50.0676,49.2816,49.9309,92200.0],["2012-09-05",49.7386,50.185,49.0861,49.5669,159600.0],["2012-09-06",49.7798,50.1987,49.7179,50.1712,94300.0],["2012-09-07",50.4117,50.5559,49.9858,50.1644,64100.0],["2012-09-10",49.9377,50.1987,49.8485,49.9171,44000.0],["2012-09-11",49.8553,50.2468,49.7317,49.979,51000.0],["2012-09-12",49.924,50.2399,49.9034,50.1919,53100.0],["2012-09-13",50.1644,50.2743,49.9172,50.1644,91100.0],["2012-09-14",50.2262,50.3773,49.7935,50.1026,95100.0],["2012-09-17",49.7935,50.2399,49.7935,50.0339,59300.0],["2012-09-18",50.1026,50.2605,50.0202,50.0888,56200.0],["2012-09-19",50.1713,50.3361,49.9996,50.2193,44400.0],["2012-09-20",49.9858,50.9817,49.9858,50.652,26700.0],["2012-09-21",51.1946,51.2701,50.3224,50.3842,177100.0],["2012-09-24",50.1369,51.3045,50.1369,51.1191,66400.0],["2012-09-25",51.2564,51.2839,50.4254,50.4597,70300.0],["2012-09-26",50.5971,51.1877,50.2674,50.4734,37800.0],["2012-09-27",50.4872,50.8649,50.1919,50.7825,36900.0],["2012-09-28",50.5147,50.9542,50.2537,50.3086,43300.0],["2012-10-01",50.652,50.652,49.0312,49.8553,136700.0],["2012-10-02",50.0614,51.3114,49.8347,50.2262,37700.0],["2012-10-03",50.2537,50.2605,49.2303,49.9034,38500.0],["2012-10-04",50.1369,50.2399,49.5394,50.2399,47500.0],["2012-10-05",50.2125,50.9474,49.8347,50.0957,49600.0],["2012-10-08",50.1094,50.6589,50.1094,50.446,32900.0],["2012-10-09",50.4048,50.494,49.9446,49.9927,78700.0],["2012-10-10",50.1369,50.5078,50.0683,50.2262,25200.0],["2012-10-11",50.5284,50.5284,49.8553,49.9584,31500.0],["2012-10-12",50.0201,50.1575,49.4295,49.5188,52200.0],["2012-10-15",49.6699,50.0751,49.2578,49.9858,43100.0],["2012-10-16",50.0545,50.4597,49.766,50.2056,27400.0],["2012-10-17",50.2537,50.9611,50.2537,50.8306,31900.0],["2012-10-18",50.7276,51.0916,50.5009,51.016,36200.0],["2012-10-19",50.7344,50.755,49.4982,49.8141,63400.0],["2012-10-22",49.8691,50.3842,49.4501,49.6836,28000.0],["2012-10-23",49.5188,49.924,48.9007,49.7317,40000.0],["2012-10-24",50.027,50.027,48.9831,49.2029,52800.0],["2012-10-25",49.4089,50.6039,49.3952,50.1369,28800.0],["2012-10-26",50.1781,50.5696,49.3814,49.9652,21100.0],["2012-10-31",49.9171,50.1575,49.1617,49.9858,49700.0],["2012-11-01",49.8965,51.7166,49.8965,51.3938,138000.0],["2012-11-02",51.38,51.7166,50.6383,50.7413,111800.0],["2012-11-05",50.5902,50.9886,50.0751,50.4941,48100.0],["2012-11-06",50.7482,51.6685,50.7482,51.4968,50500.0],["2012-11-07",51.1946,51.7166,49.8073,50.2056,67800.0],["2012-11-08",50.288,50.5834,49.8141,50.2056,71800.0],["2012-11-09",49.8691,50.707,49.7935,50.2193,34900.0],["2012-11-12",50.3704,50.4597,49.9034,50.0202,13400.0],["2012-11-13",49.9515,50.5833,49.8691,49.9515,48100.0],["2012-11-14",50.1369,50.3636,49.6974,49.7454,60500.0],["2012-11-15",49.766,49.9171,49.3059,49.4226,63900.0],["2012-11-16",49.2647,49.4364,48.468,48.6946,102200.0],["2012-11-19",49.1273,50.343,48.6809,50.3361,152600.0],["2012-11-20",50.4116,50.7963,49.9446,50.7138,83400.0],["2012-11-21",50.7344,51.1465,50.3155,50.4941,34300.0],["2012-11-23",50.7138,50.8924,50.3773,50.8649,25400.0],["2012-11-26",51.0298,51.1534,50.7001,51.1259,57700.0],["2012-11-27",51.0366,51.5105,50.6245,51.3663,117900.0],["2012-11-28",51.1465,51.6548,50.7688,51.5518,93800.0],["2012-11-29",51.9707,52.163,51.4075,51.7578,125100.0],["2012-11-30",51.9638,52.2042,51.6685,52.0188,151400.0],["2012-12-03",52.6369,53.8045,52.3141,52.7949,192100.0],["2012-12-04",52.7536,53.255,52.5407,52.8704,141100.0],["2012-12-05",53.1795,53.3512,52.8017,52.9116,1158900.0],["2012-12-06",53.4802,53.6352,52.3652,52.9412,290100.0],["2012-12-07",52.8526,53.1184,52.6753,52.9559,1071900.0],["2012-12-10",52.8525,52.8599,52.4317,52.6606,66500.0],["2012-12-11",52.7787,52.7787,52.0477,52.3505,85400.0],["2012-12-12",52.5572,52.5572,51.6785,51.7524,47700.0],["2012-12-13",51.8558,51.9296,51.0657,51.302,61700.0],["2012-12-14",51.302,51.6269,50.3569,50.5119,95500.0],["2012-12-17",50.7408,51.6933,50.3347,51.5899,116400.0],["2012-12-18",51.6564,51.6564,51.1617,51.2798,60200.0],["2012-12-19",51.2134,51.3684,50.5341,50.6596,76000.0],["2012-12-20",50.8442,51.1469,50.5858,50.7482,72100.0],["2012-12-21",50.379,51.1395,50.0615,50.4159,447200.0],["2012-12-24",50.5931,51.11,50.283,50.9992,41900.0],["2012-12-26",50.9918,51.2577,49.7735,49.8695,57300.0],["2012-12-27",49.995,50.4011,49.3896,50.0689,58500.0],["2012-12-28",50.0467,50.5267,49.936,50.283,99000.0],["2012-12-31",50.3421,51.1765,49.7514,51.0879,141700.0],["2013-01-02",51.8188,52.4243,51.6195,52.2692,125900.0],["2013-01-03",51.9887,52.7787,51.5604,52.7418,96600.0],["2013-01-04",52.7787,53.1036,52.3578,52.5129,78000.0],["2013-01-07",52.2914,52.2914,51.6859,51.7967,74900.0],["2013-01-08",51.7598,52.0108,51.4275,52.0034,70800.0],["2013-01-09",52.188,52.2988,51.8114,52.2914,39900.0],["2013-01-10",52.3578,52.9781,52.2618,52.4834,31300.0],["2013-01-11",52.6015,52.8304,51.9444,52.5277,35000.0],["2013-01-14",52.4538,52.631,52.0034,52.3578,46100.0],["2013-01-15",52.1363,52.6606,52.1363,52.476,55800.0],["2013-01-16",52.5055,52.919,52.2766,52.8083,49600.0],["2013-01-17",53.0002,53.1036,52.5203,52.8083,49400.0],["2013-01-18",52.8378,53.0002,52.5424,52.823,48700.0],["2013-01-22",52.9043,52.9855,52.38,52.8673,84800.0],["2013-01-23",53.0519,53.1405,52.535,52.823,119900.0],["2013-01-24",52.919,53.554,52.7566,53.5023,174300.0],["2013-01-25",53.6869,54.0339,53.362,53.9896,56500.0],["2013-01-28",54.0782,54.0782,53.5688,53.8715,73400.0],["2013-01-29",53.9306,54.2111,53.7829,54.0782,59900.0],["2013-01-30",53.997,54.2038,53.8124,54.189,66100.0],["2013-01-31",54.2038,54.8314,52.6532,52.7639,225000.0],["2013-02-01",53.0741,53.8641,52.7566,53.5688,73500.0],["2013-02-04",53.2808,53.4802,52.5572,52.8969,87100.0],["2013-02-05",53.0519,53.7681,53.0371,53.1405,90800.0],["2013-02-06",53.0962,53.4654,52.7713,53.4359,43800.0],["2013-02-07",53.3694,53.6352,52.8304,53.1774,57700.0],["2013-02-08",53.111,53.7681,53.111,53.6574,38400.0],["2013-02-11",53.6426,53.9897,53.5097,53.7534,48500.0],["2013-02-12",53.901,53.9158,53.4876,53.8346,36600.0],["2013-02-13",53.9232,54.0635,53.7534,53.997,51200.0],["2013-02-14",54.0044,54.6394,54.0044,54.3441,84800.0],["2013-02-15",54.6468,54.6468,53.6869,53.8863,57100.0],["2013-02-19",54.1225,54.4327,53.5835,54.3293,47000.0],["2013-02-20",54.1964,54.2998,53.5688,53.5909,84000.0],["2013-02-21",53.6722,53.842,53.1996,53.3547,205000.0],["2013-02-22",53.7091,54.381,53.3694,54.3441,100900.0],["2013-02-25",54.4696,54.6468,53.0814,53.1257,59000.0],["2013-02-26",53.4876,54.1152,53.2734,53.6574,108300.0],["2013-02-27",53.5023,54.1004,53.1405,53.7829,58800.0],["2013-02-28",53.6205,54.4327,53.4063,54.0266,88000.0],["2013-03-01",53.554,54.2111,53.0445,54.0118,135400.0],["2013-03-04",53.746,53.9749,53.3842,53.5319,97000.0],["2013-03-05",53.6057,54.44,53.458,54.381,89500.0],["2013-03-06",54.4923,54.4923,53.7056,54.0767,79800.0],["2013-03-07",53.9802,54.2771,53.6239,54.1583,95500.0],["2013-03-08",54.3661,54.6482,53.995,54.5368,77000.0],["2013-03-11",54.4626,54.4849,53.7798,53.9653,41500.0],["2013-03-12",53.8021,54.8114,53.7353,54.3587,87900.0],["2013-03-13",54.3142,54.8337,54.1806,54.5517,57900.0],["2013-03-14",54.5665,54.804,54.1657,54.7521,48400.0],["2013-03-15",54.8337,55.0118,54.4403,54.9673,125700.0],["2013-03-18",54.6111,55.1825,54.6111,54.9302,47400.0],["2013-03-19",55.1083,55.6576,55.0267,55.2939,66100.0],["2013-03-20",55.6279,56.0509,55.4943,55.7912,43100.0],["2013-03-21",55.3681,55.9767,54.2771,54.6259,108500.0],["2013-03-22",54.8189,55.7466,54.5146,55.6724,56200.0],["2013-03-25",55.6724,56.1771,55.4275,55.8802,53700.0],["2013-03-26",56.281,57.0306,55.8654,56.9341,78400.0],["2013-03-27",56.5334,57.6541,56.4591,57.6096,121200.0],["2013-03-28",57.7728,58.092,56.9564,57.1494,110900.0],["2013-04-01",57.0529,57.6244,57.0529,57.3126,108800.0],["2013-04-02",57.513,57.7357,57.2904,57.5205,54400.0],["2013-04-03",57.4834,57.617,56.9267,56.9861,75800.0],["2013-04-04",56.9341,57.6021,56.9267,57.424,53100.0],["2013-04-05",56.9045,57.4091,56.8822,57.3052,52800.0],["2013-04-08",57.4463,57.4982,56.9638,57.4908,37200.0],["2013-04-09",57.5205,57.7802,57.3423,57.4908,58700.0],["2013-04-10",57.5576,59.5021,57.5576,59.1236,76900.0],["2013-04-11",59.1014,59.4131,58.9826,59.1311,54000.0],["2013-04-12",58.8268,59.3018,58.7006,59.0643,92400.0],["2013-04-15",58.9084,59.0791,57.5205,57.5873,98900.0],["2013-04-16",57.9064,58.7748,57.7877,58.6338,40100.0],["2013-04-17",58.1514,58.3889,57.2385,57.7135,55000.0],["2013-04-18",57.7951,58.0326,57.424,57.7506,36600.0],["2013-04-19",57.6986,58.8193,57.6912,58.6709,95800.0],["2013-04-22",58.1291,59.2127,57.9806,59.1236,40100.0],["2013-04-23",59.376,59.5616,58.2404,59.3908,69100.0],["2013-04-24",59.3685,59.3685,57.7951,57.8693,128500.0],["2013-04-25",57.7209,58.7525,57.706,57.8693,87100.0],["2013-04-26",57.8619,58.2924,57.6764,57.9064,69200.0],["2013-04-29",58.1513,58.5596,57.9732,58.3369,26100.0],["2013-04-30",58.2107,58.5818,57.6689,58.5818,65800.0],["2013-05-01",58.4705,58.6635,57.2978,57.3126,101200.0],["2013-05-02",57.3572,58.2998,57.3349,58.0697,58000.0],["2013-05-03",58.6932,59.2943,58.4854,59.042,52400.0],["2013-05-06",58.9158,59.0717,58.3369,58.4557,26900.0],["2013-05-07",58.5596,59.7323,57.758,59.6729,60100.0],["2013-05-08",59.7545,59.9772,59.5021,59.7916,49100.0],["2013-05-09",59.658,59.799,59.6061,59.6877,42100.0],["2013-05-10",59.7916,59.9401,59.5764,59.7693,28200.0],["2013-05-13",59.7099,60.0885,59.5392,60.0662,45100.0],["2013-05-14",60.1479,60.5932,60.1479,60.4225,31900.0],["2013-05-15",60.1033,61.3428,60.1033,61.2315,88900.0],["2013-05-16",61.2018,62.0776,60.7639,61.6991,56600.0],["2013-05-17",61.8178,62.033,61.7139,61.7955,60100.0],["2013-05-20",61.6026,61.7807,61.4022,61.4616,58900.0],["2013-05-21",61.3577,61.5877,61.2241,61.4616,45400.0],["2013-05-22",61.417,62.2409,60.9865,61.2834,76200.0],["2013-05-23",60.8455,61.5951,60.8455,61.4912,86200.0],["2013-05-24",61.4245,61.8995,60.9123,61.7362,34300.0],["2013-05-28",62.4784,62.9979,61.8475,62.5155,46800.0],["2013-05-29",62.0553,62.367,61.3205,61.7955,51400.0],["2013-05-30",61.7807,62.0182,60.994,61.7213,55700.0],["2013-05-31",61.3502,61.6916,61.2092,61.2092,79100.0],["2013-06-03",61.1795,62.226,60.9346,61.9069,121500.0],["2013-06-04",61.9366,62.3448,61.3799,61.7362,60800.0],["2013-06-05",61.5358,61.5358,60.467,60.7342,68800.0],["2013-06-06",60.9207,61.2936,59.8467,60.2793,66900.0],["2013-06-07",60.764,61.0325,60.2643,60.682,52600.0],["2013-06-10",60.7118,60.9132,60.1599,60.6373,63200.0],["2013-06-11",59.9511,60.9132,59.3768,60.3687,50900.0],["2013-06-12",60.5254,60.7939,59.6602,60.0257,47100.0],["2013-06-13",60.0182,60.9654,59.8392,60.9058,52700.0],["2013-06-14",60.6671,61.2265,59.8541,59.9138,42100.0],["2013-06-17",60.5179,60.9729,59.7049,60.7789,19600.0],["2013-06-18",60.8088,61.2712,60.3837,60.9878,50200.0],["2013-06-19",60.8386,61.0176,58.9964,59.0859,59800.0],["2013-06-20",58.5638,58.5936,57.3331,57.4525,77300.0],["2013-06-21",57.6016,57.8105,56.8707,57.1616,179200.0],["2013-06-24",56.8931,58.258,56.6842,57.4748,53600.0],["2013-06-25",57.6464,58.0566,57.0721,57.7359,51300.0],["2013-06-26",57.9895,59.0784,57.6017,57.6986,40600.0],["2013-06-27",58.1536,59.2873,58.0716,58.7801,38000.0],["2013-06-28",58.7801,59.0337,57.997,58.1685,139800.0],["2013-07-01",58.2207,59.5632,58.2207,59.071,47700.0],["2013-07-02",58.8621,59.4812,58.4668,59.3693,38300.0],["2013-07-03",59.3096,59.7497,59.071,59.6453,17000.0],["2013-07-05",60.5552,60.5552,59.1978,60.2494,58300.0],["2013-07-08",60.4284,61.0176,60.4284,60.9281,50100.0],["2013-07-09",61.0475,62.0021,60.8386,61.7635,71100.0],["2013-07-10",61.8381,62.0469,61.2414,61.8157,35100.0],["2013-07-11",62.2333,62.6212,61.4875,62.5093,57200.0],["2013-07-12",62.3079,62.7405,62.2557,62.6286,36100.0],["2013-07-15",62.5615,63.4715,62.3378,62.4944,79600.0],["2013-07-16",62.4422,62.666,61.8306,62.5914,32400.0],["2013-07-17",62.6138,62.6361,61.9649,62.2035,63500.0],["2013-07-18",62.5019,62.569,62.114,62.2557,109400.0],["2013-07-19",62.196,62.4795,61.4949,62.1065,39100.0],["2013-07-22",62.1065,62.7405,62.1065,62.6212,46200.0],["2013-07-23",62.6286,62.9494,62.5019,62.7704,28000.0],["2013-07-24",62.845,62.845,62.0544,62.0916,70400.0],["2013-07-25",61.8157,62.7927,61.8157,62.6585,56200.0],["2013-07-26",62.1737,62.7256,61.8082,62.666,35000.0],["2013-07-29",62.4049,62.6436,61.9723,62.1439,25100.0],["2013-07-30",62.5466,62.6063,61.7858,62.0991,49800.0],["2013-07-31",62.211,62.4944,61.7933,61.9276,59100.0],["2013-08-01",62.569,63.9637,62.5541,63.8145,107700.0],["2013-08-02",63.4193,64.2397,62.8077,63.9936,51400.0],["2013-08-05",63.7772,63.9264,63.3894,63.8593,28500.0],["2013-08-06",63.7027,63.7996,63.0314,63.3223,26200.0],["2013-08-07",63.0911,63.3596,62.487,62.6063,25500.0],["2013-08-08",62.8076,63.1955,62.5466,62.8972,27700.0],["2013-08-09",62.7032,63.1731,62.472,62.4795,22200.0],["2013-08-12",61.9276,62.4124,61.2116,62.2334,50100.0],["2013-08-13",62.1439,62.6137,61.9425,62.3527,14100.0],["2013-08-14",62.2334,62.4422,61.756,61.8082,36300.0],["2013-08-15",61.1221,61.1221,59.6975,59.7497,58700.0],["2013-08-16",59.4663,60.0406,58.9218,59.6528,49700.0],["2013-08-19",59.5483,60.1674,59.2052,59.4066,39000.0],["2013-08-20",59.3768,59.7497,59.3171,59.5036,61400.0],["2013-08-21",59.1306,59.3544,58.3401,58.5713,50000.0],["2013-08-22",57.0423,57.5867,56.6917,57.0274,55600.0],["2013-08-23",57.005,57.0497,56.3263,56.3486,64100.0],["2013-08-26",56.6022,56.8111,56.0428,56.1249,81800.0],["2013-08-27",55.7669,56.7439,54.8197,55.4312,58400.0],["2013-08-28",55.4163,55.4984,55.0732,55.3567,52400.0],["2013-08-29",55.379,55.8713,55.2,55.7445,72300.0],["2013-08-30",55.573,55.834,54.9614,55.021,77800.0],["2013-09-03",54.9987,55.4387,52.4255,53.1415,181800.0],["2013-09-04",53.0445,53.7382,52.8059,53.6039,187400.0],["2013-09-05",53.7464,54.4214,53.4839,53.8139,73000.0],["2013-09-06",54.1514,54.6389,53.1914,54.2114,73300.0],["2013-09-09",54.4664,55.7415,53.9789,55.7115,66800.0],["2013-09-10",55.8465,56.0865,55.434,56.079,67700.0],["2013-09-11",55.884,56.4015,55.824,56.304,53700.0],["2013-09-12",56.2365,56.7015,56.139,56.3115,54100.0],["2013-09-13",56.6115,57.6315,56.4015,57.4365,79800.0],["2013-09-16",58.0891,58.4116,57.2565,57.519,31000.0],["2013-09-17",57.4365,58.2465,57.4215,58.1115,35700.0],["2013-09-18",57.939,58.8616,57.324,58.5166,43600.0],["2013-09-19",58.4791,58.5841,57.714,58.4266,38900.0],["2013-09-20",58.4566,59.1841,58.1565,58.6591,142100.0],["2013-09-23",58.809,59.8216,57.8565,59.3941,50700.0],["2013-09-24",59.5891,60.0166,58.449,59.4091,41000.0],["2013-09-25",59.5441,59.8141,58.8541,59.0116,45900.0],["2013-09-26",59.0641,59.5216,58.2316,58.7791,45800.0],["2013-09-27",58.2915,58.6066,57.8115,58.4115,96200.0],["2013-09-30",57.7815,59.0341,57.7815,58.7191,80500.0],["2013-10-01",58.5316,59.3266,57.954,58.5916,127200.0],["2013-10-02",58.179,58.584,57.9015,58.344,55300.0],["2013-10-03",58.3665,58.3665,57.4215,57.8865,43600.0],["2013-10-04",57.759,58.6516,57.7065,58.5391,22600.0],["2013-10-07",58.0365,59.3716,57.7215,59.1166,58500.0],["2013-10-08",59.2966,59.4766,58.3815,59.2291,78800.0],["2013-10-09",59.2591,60.1441,59.2291,59.7691,80800.0],["2013-10-10",60.3691,61.2766,60.2641,61.1866,47000.0],["2013-10-11",60.8941,61.7792,60.7291,61.7341,48600.0],["2013-10-14",61.4866,61.9141,61.3516,61.8316,137300.0],["2013-10-15",61.8316,61.9141,61.0516,61.4041,79600.0],["2013-10-16",61.6291,62.5141,61.2091,62.1991,96000.0],["2013-10-17",62.0266,63.0617,62.0266,62.9042,42000.0],["2013-10-18",63.4217,63.5117,62.7617,63.3467,103200.0],["2013-10-21",63.3392,63.6467,62.8067,63.0617,79700.0],["2013-10-22",63.3767,64.1117,62.9717,63.7667,54900.0],["2013-10-23",63.6092,64.0517,63.4442,63.6467,59000.0],["2013-10-24",63.9167,63.9167,63.3842,63.5642,126500.0],["2013-10-25",63.7067,64.2767,63.2942,63.6617,85800.0],["2013-10-28",63.6617,64.9442,63.5567,64.8317,81400.0],["2013-10-29",65.1692,65.3642,64.4117,65.3042,42200.0],["2013-10-30",65.5217,65.5217,64.0817,64.2092,58200.0],["2013-10-31",63.3992,63.6167,61.9966,62.2441,98900.0],["2013-11-01",62.1092,62.3342,60.5941,61.0366,127100.0],["2013-11-04",61.3141,62.1392,60.9466,61.8842,91900.0],["2013-11-05",61.5766,62.0041,60.9841,61.5541,73300.0],["2013-11-06",61.9066,62.2966,61.1191,61.5166,54400.0],["2013-11-07",61.6516,61.6516,60.4516,60.5416,87100.0],["2013-11-08",60.4891,62.1541,60.3466,61.9741,57200.0],["2013-11-11",61.8767,62.3417,61.7567,61.9217,62200.0],["2013-11-12",61.7041,62.7691,61.3591,62.3116,67400.0],["2013-11-13",62.1166,62.8442,61.8766,62.6342,66800.0],["2013-11-14",62.6342,63.1367,62.3191,62.4316,65600.0],["2013-11-15",62.3866,63.1517,61.9591,62.9117,86300.0],["2013-11-18",62.9717,63.7067,62.7016,63.3167,125700.0],["2013-11-19",63.1592,63.3167,62.2967,62.5067,143400.0],["2013-11-20",62.8517,63.3617,62.2141,62.4316,53900.0],["2013-11-21",62.7242,63.8192,62.6942,63.7742,38200.0],["2013-11-22",63.6992,64.5467,63.1442,64.3367,33900.0],["2013-11-25",64.3817,64.5692,63.8267,64.1717,55000.0],["2013-11-26",64.0742,65.1992,63.6992,64.8842,67500.0],["2013-11-27",65.1242,66.1518,64.1717,65.7993,143300.0],["2013-11-29",65.8367,65.8592,64.8542,64.9967,69000.0],["2013-12-02",64.9442,64.9442,63.7292,63.8642,69100.0],["2013-12-03",63.6017,64.8017,63.6017,64.6517,126000.0],["2013-12-04",64.2242,65.3267,63.6392,64.7492,133700.0],["2013-12-05",64.6889,65.5634,64.0255,65.2543,73000.0],["2013-12-06",66.0157,66.7093,65.684,66.3173,68300.0],["2013-12-09",66.3022,66.6263,65.2618,65.488,60200.0],["2013-12-10",65.2769,65.8423,64.0406,64.7794,129100.0],["2013-12-11",64.8171,65.2995,63.9124,64.0255,98400.0],["2013-12-12",63.9501,64.7266,63.5807,64.3874,90800.0],["2013-12-13",64.6587,65.3448,64.2743,64.6135,122100.0],["2013-12-16",64.8698,66.2569,64.8321,65.8122,117100.0],["2013-12-17",65.7745,65.8499,64.5382,65.2317,100300.0],["2013-12-18",65.4956,66.0308,64.1688,65.8876,67700.0],["2013-12-19",65.6162,65.9931,65.1412,65.3523,89000.0],["2013-12-20",65.6539,66.7244,64.8472,66.5811,251500.0],["2013-12-23",66.7922,67.4707,66.272,66.5283,71300.0],["2013-12-24",66.3172,66.7469,66.0081,66.1212,36400.0],["2013-12-26",66.3474,66.4228,65.4051,65.8348,163200.0],["2013-12-27",66.1137,66.6942,65.9629,66.5585,82900.0],["2013-12-30",66.4982,67.8099,66.2343,66.8525,44600.0],["2013-12-31",67.041,67.2445,66.3399,66.4529,61100.0],["2014-01-02",66.4228,66.4228,64.6587,64.9754,75700.0],["2014-01-03",65.0281,65.8574,64.7794,65.5935,96200.0],["2014-01-06",65.8574,66.0685,64.5683,64.6361,33700.0],["2014-01-07",64.8472,65.5936,64.5231,65.0357,63900.0],["2014-01-08",64.8548,64.9377,64.0858,64.5005,69300.0],["2014-01-09",64.7718,65.3146,64.1989,65.1789,115100.0],["2014-01-10",65.3071,65.3146,64.4477,64.9603,59400.0],["2014-01-13",64.7266,65.0282,63.8144,64.3195,58100.0],["2014-01-14",64.41,65.1262,61.7489,64.9151,91800.0],["2014-01-15",65.0055,65.0055,64.3874,64.6286,35500.0],["2014-01-16",64.3874,64.8623,64.3195,64.8472,20700.0],["2014-01-17",64.8397,64.8397,63.9727,64.3647,59600.0],["2014-01-21",65.0357,65.0357,63.837,64.5909,54900.0],["2014-01-22",64.7643,64.7643,63.9652,64.3723,56600.0],["2014-01-23",64.0858,64.9302,63.8446,64.5382,71600.0],["2014-01-24",64.0632,64.5457,63.2641,63.5657,64100.0],["2014-01-27",63.5581,63.8898,62.9023,63.0154,73100.0],["2014-01-28",63.4752,64.0557,62.955,63.9954,99400.0],["2014-01-29",63.3621,63.641,62.7138,62.9249,196900.0],["2014-01-30",63.6184,64.1084,62.4952,63.5053,68000.0],["2014-01-31",63.528,65.8423,63.2264,65.5257,128500.0],["2014-02-03",65.6086,67.0184,64.6135,65.0206,308900.0],["2014-02-04",65.194,65.8272,64.4703,64.606,132200.0],["2014-02-05",64.41,65.1412,64.0858,64.4628,80300.0],["2014-02-06",64.6512,64.9904,64.0783,64.1536,69300.0],["2014-02-07",64.3421,64.5608,63.5732,63.9577,81300.0],["2014-02-10",63.9878,63.9878,62.6761,63.5807,96400.0],["2014-02-11",63.43,64.4552,63.3621,64.2517,77100.0],["2014-02-12",64.3798,65.1035,64.1763,65.0055,66700.0],["2014-02-13",64.5909,66.2871,64.3874,66.1062,100300.0],["2014-02-14",66.0911,66.8449,65.5332,66.7168,52100.0],["2014-02-18",67.0033,67.1767,66.4379,66.762,94800.0],["2014-02-19",66.4454,66.6715,65.6388,65.7594,56700.0],["2014-02-20",65.8574,67.0711,65.6463,67.0409,54300.0],["2014-02-21",67.4103,67.7797,66.6112,67.1012,70600.0],["2014-02-24",67.3048,68.4431,67.0937,67.8627,64200.0],["2014-02-25",67.7571,67.7571,66.86,67.3124,62300.0],["2014-02-26",67.3501,67.8325,67.1541,67.3878,102400.0],["2014-02-27",67.2143,67.6893,66.7771,67.5913,46200.0],["2014-02-28",67.6667,68.8804,67.4707,67.9984,77300.0],["2014-03-03",68.5035,69.981,68.1868,69.4458,167400.0],["2014-03-04",70.3956,71.926,68.5939,71.5867,296000.0],["2014-03-05",71.2535,71.5943,70.2689,71.1248,96400.0],["2014-03-06",71.1172,72.3062,70.7233,72.0639,64800.0],["2014-03-07",72.2002,73.056,71.9578,72.5486,89500.0],["2014-03-10",72.2835,72.488,71.5792,72.079,97800.0],["2014-03-11",72.1321,72.1396,71.0566,71.6019,97800.0],["2014-03-12",71.2611,71.5716,70.8294,71.3747,97200.0],["2014-03-13",71.4201,71.9503,70.7764,71.3974,97200.0],["2014-03-14",71.2156,72.2987,71.1096,72.1851,53600.0],["2014-03-17",72.382,72.7076,71.7382,72.5789,91600.0],["2014-03-18",72.4047,73.9497,72.3668,73.9497,62200.0],["2014-03-19",73.715,74.1543,72.5486,73.2454,48700.0],["2014-03-20",73.0257,74.0482,72.9349,73.9497,51900.0],["2014-03-21",74.2224,74.9344,73.5635,73.8816,171000.0],["2014-03-24",74.2073,74.2073,73.2681,73.5635,63500.0],["2014-03-25",74.0179,74.6238,73.7301,74.4345,55300.0],["2014-03-26",74.9874,75.1843,74.0104,74.2527,91000.0],["2014-03-27",74.124,74.7223,73.7907,74.1164,86100.0],["2014-03-28",74.033,75.2751,73.5407,73.9497,52600.0],["2014-03-31",74.1391,75.5327,73.7907,75.2979,90700.0],["2014-04-01",75.5024,75.5024,74.3209,74.4951,123100.0],["2014-04-02",74.4345,74.8586,74.1012,74.7601,71900.0],["2014-04-03",74.8056,75.0782,73.6013,74.1542,94500.0],["2014-04-04",74.6995,74.6995,72.2911,72.5789,102300.0],["2014-04-07",72.329,73.1167,71.9806,72.7077,132900.0],["2014-04-08",72.8667,74.7602,72.488,73.768,132100.0],["2014-04-09",73.874,73.9119,72.8743,73.2151,98100.0],["2014-04-10",73.1015,73.2605,71.9124,72.1396,114100.0],["2014-04-11",71.458,72.4805,70.943,71.2081,82200.0],["2014-04-14",71.7079,72.2608,71.2232,71.7307,85800.0],["2014-04-15",71.7912,72.0336,70.5189,71.405,69800.0],["2014-04-16",71.7382,72.0412,71.2005,71.6852,55500.0],["2014-04-17",71.6777,72.4502,71.4126,72.1018,67300.0],["2014-04-21",72.382,72.8213,71.7382,72.7682,55500.0],["2014-04-22",72.8137,73.253,72.5865,73.1394,95900.0],["2014-04-23",73.0106,73.3666,72.3744,72.4729,56900.0],["2014-04-24",72.9955,74.6693,72.0336,73.0106,68800.0],["2014-04-25",72.5032,73.3968,72.1396,72.5486,75900.0],["2014-04-28",72.594,73.1166,70.9278,71.8594,112400.0],["2014-04-29",72.3971,72.8137,71.405,71.5716,50100.0],["2014-04-30",71.511,72.2381,68.4436,71.8594,108800.0],["2014-05-01",70.4431,70.4431,64.4675,64.725,192500.0],["2014-05-02",65.1112,66.7774,64.7704,66.1261,133800.0],["2014-05-05",65.4899,67.3303,65.0582,66.7699,116900.0],["2014-05-06",66.4593,67.7242,65.8989,65.9746,104900.0],["2014-05-07",66.2397,67.4818,66.2397,67.4667,89900.0],["2014-05-08",67.2622,67.7924,65.9368,66.0504,92000.0],["2014-05-09",65.5884,67.4136,65.3536,67.3228,115700.0],["2014-05-12",67.8226,68.3452,67.3152,67.9286,94800.0],["2014-05-13",67.6711,68.474,67.3833,67.5727,154700.0],["2014-05-14",67.3303,67.3303,65.7701,65.9519,77000.0],["2014-05-15",65.5732,66.626,64.8613,66.5578,166500.0],["2014-05-16",66.3609,67.7241,66.1261,67.6711,129200.0],["2014-05-19",67.2546,67.8908,66.9971,67.7545,119600.0],["2014-05-20",67.4061,67.4061,65.5354,66.1488,89100.0],["2014-05-21",66.0882,66.7017,65.7853,66.1488,74900.0],["2014-05-22",65.9898,67.5727,65.5959,67.353,128000.0],["2014-05-23",67.3303,68.012,66.9895,67.9665,71700.0],["2014-05-27",68.5648,68.8299,67.0198,67.4894,109600.0],["2014-05-28",67.5575,67.9438,67.194,67.3833,123600.0],["2014-05-29",67.7696,68.5497,67.6409,68.3528,112800.0],["2014-05-30",68.5497,68.5497,67.2167,67.6257,75200.0],["2014-06-02",67.762,68.065,66.8305,67.8908,64400.0],["2014-06-03",67.6408,69.3146,67.6408,69.0798,132500.0],["2014-06-04",68.8223,69.716,68.4209,69.5949,105100.0],["2014-06-05",69.5796,71.0864,69.0697,70.7059,88200.0],["2014-06-06",70.6907,71.0332,70.2874,70.744,114600.0],["2014-06-09",70.8733,71.7181,70.8505,71.2843,50700.0],["2014-06-10",70.8886,71.1549,70.7896,71.1473,50600.0],["2014-06-11",71.0027,71.231,70.1961,70.5842,49400.0],["2014-06-12",70.4548,70.5461,69.846,70.2645,30500.0],["2014-06-13",70.5766,70.9495,69.8536,70.5461,50300.0],["2014-06-16",70.5309,70.7364,69.5187,70.5005,56100.0],["2014-06-17",70.7364,72.1671,70.1961,71.3604,108400.0],["2014-06-18",71.1093,72.1062,70.8125,71.6953,76800.0],["2014-06-19",72.0986,72.441,71.6039,71.9083,51300.0],["2014-06-20",72.2051,72.2051,71.4746,71.6344,142700.0],["2014-06-23",71.5811,71.9236,71.2539,71.6648,58900.0],["2014-06-24",71.3148,72.5019,71.1397,71.5963,57000.0],["2014-06-25",71.231,72.4106,71.231,72.228,67100.0],["2014-06-26",72.2965,72.2965,71.5278,71.8399,63200.0],["2014-06-27",71.2995,72.2965,71.2995,72.0834,363800.0],["2014-06-30",72.1214,72.7607,71.7181,72.4182,115900.0],["2014-07-01",72.54,74.1534,72.3878,73.2325,118400.0],["2014-07-02",72.9433,73.0422,72.3802,72.7226,40700.0],["2014-07-03",72.8672,73.0651,72.4639,72.6085,35700.0],["2014-07-07",72.365,72.5324,71.6648,71.7942,54700.0],["2014-07-08",71.7181,71.9312,71.2082,71.4898,150100.0],["2014-07-09",71.467,72.0529,71.4137,71.6496,47200.0],["2014-07-10",70.5081,71.4441,70.5081,71.2234,42300.0],["2014-07-11",70.9571,71.4593,70.569,71.1245,42700.0],["2014-07-14",71.6496,71.6496,70.8657,71.231,30700.0],["2014-07-15",71.2158,71.2311,70.2189,70.5614,43300.0],["2014-07-16",71.056,71.056,69.1306,69.9449,83900.0],["2014-07-17",69.6481,69.9449,68.6664,68.986,51600.0],["2014-07-18",68.8186,70.3178,68.8186,70.0895,44500.0],["2014-07-21",69.5111,69.846,68.811,69.5111,24700.0],["2014-07-22",69.8308,70.5081,68.9328,70.2874,46900.0],["2014-07-23",70.6526,70.6526,69.7242,69.9373,37400.0],["2014-07-24",69.846,70.47,69.5568,69.846,34300.0],["2014-07-25",69.2753,69.8841,68.8643,68.948,41100.0],["2014-07-28",69.0013,69.5796,68.6207,69.2219,64000.0],["2014-07-29",69.435,70.0971,68.8491,68.9099,76200.0],["2014-07-30",69.2448,69.7319,68.3925,68.5751,77600.0],["2014-07-31",67.8065,68.8719,66.4062,66.4747,106500.0],["2014-08-01",66.6269,67.1748,65.9877,66.7943,114700.0],["2014-08-04",67.1216,67.8521,66.3453,67.7304,51100.0],["2014-08-05",67.4868,68.1794,67.3575,67.6543,45200.0],["2014-08-06",67.1368,68.5066,67.1368,68.1185,49900.0],["2014-08-07",68.4914,68.6284,67.6847,68.2403,39100.0],["2014-08-08",68.1489,69.3818,67.0074,69.0393,41500.0],["2014-08-11",69.4198,70.5157,68.7578,69.9602,53800.0],["2014-08-12",69.5949,69.846,68.5066,69.1459,72000.0],["2014-08-13",69.5492,70.2189,69.0013,70.0667,47200.0],["2014-08-14",70.0743,70.4624,70.0743,70.432,25600.0],["2014-08-15",70.9266,71.6801,69.8612,70.3559,54900.0],["2014-08-18",70.6223,70.8658,70.394,70.6755,48800.0],["2014-08-19",70.6298,71.1854,70.5005,70.9266,33200.0],["2014-08-20",70.6146,70.8429,69.6329,70.744,47300.0],["2014-08-21",67.7076,69.3513,66.117,67.1824,120500.0],["2014-08-22",67.2053,67.7152,66.3682,67.0303,121600.0],["2014-08-25",67.6162,67.8826,66.6497,67.2738,59600.0],["2014-08-26",67.1596,67.1596,66.0713,66.8247,110100.0],["2014-08-27",67.0683,67.1596,66.2844,67.0074,222400.0],["2014-08-28",66.5889,67.563,66.2083,66.8628,73000.0],["2014-08-29",66.9009,67.3575,66.8856,67.2814,51700.0],["2014-09-02",66.6041,67.8902,66.2312,67.1977,163500.0],["2014-09-03",67.327,67.3346,66.4747,66.8704,402500.0],["2014-09-04",66.9541,67.4107,66.5965,66.6878,77300.0],["2014-09-05",66.4583,67.315,66.4583,67.1008,57800.0],["2014-09-08",66.879,67.4144,66.6342,66.9172,69800.0],["2014-09-09",66.6113,67.4756,66.2212,67.1926,138600.0],["2014-09-10",67.3073,67.5062,66.726,67.0932,52800.0],["2014-09-11",66.6725,67.7433,66.5425,67.2079,92400.0],["2014-09-12",67.3149,67.3149,66.0529,66.4889,101800.0],["2014-09-15",66.5425,67.4373,65.9306,67.1696,179700.0],["2014-09-16",66.9249,67.4374,66.5425,66.9555,110300.0],["2014-09-17",66.7643,67.0855,66.3283,66.7031,64600.0],["2014-09-18",67.0549,67.2155,66.3054,67.0243,94300.0],["2014-09-19",67.0779,67.3226,66.0453,66.2059,165900.0],["2014-09-22",65.8923,66.0912,65.1963,65.8158,88200.0],["2014-09-23",65.9688,66.0683,65.3187,65.4334,101900.0],["2014-09-24",65.3646,66.4277,65.3646,66.0377,150400.0],["2014-09-25",65.6476,65.9994,64.9592,65.3799,103900.0],["2014-09-26",65.4411,65.6476,64.8751,65.5252,69000.0],["2014-09-29",64.7833,65.5482,64.615,65.4487,87600.0],["2014-09-30",65.4487,65.7776,64.7833,65.2269,376300.0],["2014-10-01",65.0892,65.0892,63.6666,63.9725,246600.0],["2014-10-02",63.8654,64.7221,63.6742,64.4467,96800.0],["2014-10-03",65.0663,65.3646,64.5462,64.8063,295900.0],["2014-10-06",64.9592,65.5023,64.1943,64.6227,62400.0],["2014-10-07",64.2632,64.7221,63.8578,63.8961,71800.0],["2014-10-08",63.789,65.1198,63.4754,65.0663,74800.0],["2014-10-09",64.8751,65.2499,63.8502,63.9267,70500.0],["2014-10-10",63.613,65.051,63.4983,63.7584,68300.0],["2014-10-13",63.6819,64.615,63.483,63.9419,117500.0],["2014-10-14",64.5079,64.8827,63.8043,64.1332,125500.0],["2014-10-15",63.506,65.2652,62.6876,64.7298,251400.0],["2014-10-16",63.8502,65.0433,63.8502,64.5462,141600.0],["2014-10-17",65.4105,65.7547,64.355,64.7527,131300.0],["2014-10-20",64.3397,65.7776,64.2173,65.747,109100.0],["2014-10-21",65.9,66.6495,65.5864,66.4813,84700.0],["2014-10-22",66.4813,67.4603,66.2977,66.5807,83900.0],["2014-10-23",67.009,68.0416,66.7031,67.5138,111100.0],["2014-10-24",67.6974,68.0339,66.7949,67.6439,105200.0],["2014-10-27",67.5521,68.2634,67.3456,68.2558,78000.0],["2014-10-28",68.5005,69.3419,67.7739,69.2807,157900.0],["2014-10-29",69.1507,69.6707,68.4929,69.1277,195300.0],["2014-10-30",68.7146,69.5024,68.118,69.0512,115100.0],["2014-10-31",70.2673,70.8333,68.8447,69.9767,131500.0],["2014-11-03",70.2673,70.3591,69.2577,69.403,127900.0],["2014-11-04",69.3648,70.688,68.99,69.6707,161200.0],["2014-11-05",69.992,70.6574,69.4642,69.8008,130700.0],["2014-11-06",69.7931,70.7033,69.2042,70.6268,121600.0],["2014-11-07",70.5274,70.948,69.1277,69.3724,122600.0],["2014-11-10",69.6172,70.3515,69.3342,70.1067,105600.0],["2014-11-11",69.9461,71.0245,69.5866,70.9786,154900.0],["2014-11-12",70.6497,71.6746,70.3514,71.6134,88400.0],["2014-11-13",71.7894,72.0724,71.0168,71.2922,125400.0],["2014-11-14",71.1775,71.5369,70.4355,70.7415,105300.0],["2014-11-17",70.7339,71.4452,70.3361,71.0704,90600.0],["2014-11-18",71.0628,71.6058,70.5733,70.688,120700.0],["2014-11-19",70.5197,70.971,69.9843,70.4356,111900.0],["2014-11-20",70.2903,70.5733,70.0685,70.4585,114500.0],["2014-11-21",71.2616,71.384,70.2444,70.5809,96800.0],["2014-11-24",70.4815,71.3534,70.4432,71.2387,62200.0],["2014-11-25",71.5293,71.7511,71.2463,71.3534,70700.0],["2014-11-26",71.0551,72.516,71.0475,72.4013,288500.0],["2014-11-28",72.4701,73.8851,71.6517,71.82,65200.0],["2014-12-01",71.7512,72.4013,70.9939,71.5982,78400.0],["2014-12-02",71.7435,72.5007,71.2845,72.3706,75200.0],["2014-12-03",72.1336,72.9826,71.973,72.8984,64200.0],["2014-12-04",72.883,73.4133,71.8455,72.4219,219700.0],["2014-12-05",72.4142,73.0982,72.2451,72.4219,112100.0],["2014-12-08",72.3374,73.2289,71.6303,72.0376,146600.0],["2014-12-09",71.4996,72.737,70.9693,72.6448,118200.0],["2014-12-10",72.3297,73.0829,71.7379,71.8762,124700.0],["2014-12-11",72.2682,72.9292,71.8609,72.1222,68600.0],["2014-12-12",71.5611,71.9223,70.5158,70.6311,73300.0],["2014-12-15",70.8003,71.2691,69.2017,69.6628,107100.0],["2014-12-16",69.6858,71.1538,69.2323,69.3323,137900.0],["2014-12-17",69.5398,71.4305,69.1094,71.3075,119900.0],["2014-12-18",71.8378,73.0983,71.3075,73.0445,88400.0],["2014-12-19",72.9292,73.1597,71.5842,72.4911,268600.0],["2014-12-22",72.4526,73.4057,72.3066,73.3058,101200.0],["2014-12-23",73.5286,73.5286,72.3912,72.7601,149200.0],["2014-12-24",72.6294,72.8984,71.5842,71.9685,210500.0],["2014-12-26",71.9685,73.0906,71.7686,72.7755,52700.0],["2014-12-29",72.5679,74.4432,72.5679,74.2742,92400.0],["2014-12-30",74.2434,74.5124,73.6285,73.6746,53200.0],["2014-12-31",73.7054,73.9975,71.8378,71.9685,111100.0],["2015-01-02",72.2374,72.6909,70.4083,71.0923,56600.0],["2015-01-05",70.8233,71.5688,69.8472,70.5389,93700.0],["2015-01-06",70.3083,71.1691,69.3015,69.6551,93300.0],["2015-01-07",70.2161,71.5688,69.1786,71.0077,93500.0],["2015-01-08",71.6457,73.0598,71.4766,72.5141,148400.0],["2015-01-09",72.6217,73.0982,70.7849,70.977,89200.0],["2015-01-12",70.7926,71.3843,70.1854,70.7772,93400.0],["2015-01-13",71.1845,72.4219,70.2699,71.4305,144800.0],["2015-01-14",70.7234,71.9761,70.4467,70.9924,90600.0],["2015-01-15",71.1692,71.7379,70.5543,70.7541,102100.0],["2015-01-16",70.5927,71.661,70.4621,71.5457,102700.0],["2015-01-20",71.515,72.3143,70.5082,71.7763,118600.0],["2015-01-21",71.5918,72.2912,71.2767,71.4612,64600.0],["2015-01-22",71.7609,73.4287,70.585,72.8369,132500.0],["2015-01-23",72.6678,72.8292,71.4843,71.9761,68000.0],["2015-01-26",72.199,73.006,71.7148,72.2836,81900.0],["2015-01-27",71.7302,73.129,71.3767,72.4911,90200.0],["2015-01-28",72.8753,73.1443,71.4919,72.053,215800.0],["2015-01-29",70.6696,71.5611,69.2093,71.1153,112400.0],["2015-01-30",70.4083,71.661,68.8481,69.1171,132600.0],["2015-02-02",69.0786,69.755,67.5492,69.6704,140400.0],["2015-02-03",69.8164,70.3852,68.8173,70.2161,143600.0],["2015-02-04",69.7934,70.8463,69.3553,69.6781,97900.0],["2015-02-05",70.0624,70.5005,69.509,70.3775,73900.0],["2015-02-06",70.2238,70.9078,69.6858,70.1469,75500.0],["2015-02-09",69.901,70.585,69.0556,69.3092,65400.0],["2015-02-10",69.755,70.4006,69.1324,70.2008,50400.0],["2015-02-11",69.9317,70.2469,69.2093,69.7473,54700.0],["2015-02-12",69.9625,69.9625,69.0633,69.3246,69000.0],["2015-02-13",69.2016,69.2554,68.5099,68.7712,64400.0],["2015-02-17",68.948,69.4476,68.5637,69.0172,45500.0],["2015-02-18",68.7635,69.8011,68.7635,69.6551,52000.0],["2015-02-19",69.6397,70.1931,69.0479,69.2631,49900.0],["2015-02-20",69.4322,69.9317,68.7866,69.755,57700.0],["2015-02-23",69.7088,69.8164,69.1324,69.7012,59700.0],["2015-02-24",70.2699,70.2699,69.5705,70.0394,45900.0],["2015-02-25",70.147,70.2008,69.3707,69.6858,40500.0],["2015-02-26",69.6858,70.4698,69.094,69.9702,50900.0],["2015-02-27",69.9317,70.9309,69.9317,70.2469,135200.0],["2015-03-02",70.3775,70.6696,69.5014,69.9548,38700.0],["2015-03-03",69.6243,70.0086,69.2247,69.6551,39300.0],["2015-03-04",69.4937,70.2315,69.0095,69.8011,80800.0],["2015-03-05",69.9788,70.3418,69.1677,69.9401,45000.0],["2015-03-06",69.438,69.9092,68.7583,68.99,98900.0],["2015-03-09",68.9745,69.7316,68.9745,69.6002,65700.0],["2015-03-10",69.0982,69.3067,67.7695,68.0939,82100.0],["2015-03-11",68.0553,68.2175,67.0897,68.0321,87700.0],["2015-03-12",68.5883,70.0715,68.1094,69.9633,65200.0],["2015-03-13",69.7547,69.8706,68.0321,68.7737,70100.0],["2015-03-16",69.2218,70.0946,68.8355,69.4767,102500.0],["2015-03-17",69.6311,70.8517,69.3221,70.4809,128600.0],["2015-03-18",70.535,72.0722,70.1487,71.5237,126600.0],["2015-03-19",71.0448,71.7709,70.813,71.3383,81900.0],["2015-03-20",71.8713,72.8137,71.3847,72.5202,260000.0],["2015-03-23",72.5202,73.3313,72.2499,72.6593,153600.0],["2015-03-24",72.3889,72.8447,71.9872,72.3966,126900.0],["2015-03-25",72.7442,72.8137,70.3573,71.207,381800.0],["2015-03-26",71.1529,71.8559,70.9521,71.6782,92300.0],["2015-03-27",71.5546,72.6052,71.5546,72.5125,115000.0],["2015-03-30",72.9219,74.49,72.6052,73.9879,98300.0],["2015-03-31",73.818,74.0883,73.0069,73.5167,107700.0],["2015-04-01",73.2154,74.181,72.3039,74.127,94900.0],["2015-04-02",74.3046,74.969,74.0497,74.3896,75500.0],["2015-04-06",74.1038,75.4093,74.1038,74.9149,89400.0],["2015-04-07",75.3012,75.5252,73.7562,73.818,103800.0],["2015-04-08",73.7407,74.6677,73.3468,74.1579,82700.0],["2015-04-09",74.0265,74.1192,72.7442,73.4703,86100.0],["2015-04-10",73.594,74.1579,73.3082,74.0111,52900.0],["2015-04-13",73.9339,74.3819,73.6635,73.818,41500.0],["2015-04-14",73.9107,74.0652,73.3159,73.6017,65200.0],["2015-04-15",73.8411,74.042,73.1614,73.3468,103100.0],["2015-04-16",73.4395,74.1424,73.1305,73.7098,105600.0],["2015-04-17",73.1382,73.5631,72.4275,72.7829,83500.0],["2015-04-20",73.1459,74.1192,72.9296,73.9416,55700.0],["2015-04-21",74.3433,74.6059,73.6712,73.7253,52300.0],["2015-04-22",73.9107,73.9107,72.6979,73.2927,49400.0],["2015-04-23",73.1846,74.1579,72.7983,73.4163,50400.0],["2015-04-24",73.424,73.818,72.7056,73.2463,45800.0],["2015-04-27",73.37,73.4086,71.7169,72.3812,80300.0],["2015-04-28",72.3889,73.8025,72.273,73.3313,45000.0],["2015-04-29",73.1305,73.1305,71.8095,71.9409,60600.0],["2015-04-30",71.2147,71.825,68.905,69.2604,175100.0],["2015-05-01",69.8011,69.8011,68.3179,69.523,121500.0],["2015-05-04",69.523,69.917,69.2526,69.7393,116800.0],["2015-05-05",69.4844,70.1487,68.372,69.4921,152300.0],["2015-05-06",69.5153,69.8552,68.9669,69.7934,140900.0],["2015-05-07",69.5694,71.377,69.1677,69.3762,69400.0],["2015-05-08",69.8629,70.4191,69.0209,69.1213,142900.0],["2015-05-11",69.1909,69.7625,68.851,68.9669,93100.0],["2015-05-12",68.7737,69.3685,67.8081,69.0132,111300.0],["2015-05-13",69.3917,69.4998,68.6115,69.0209,74200.0],["2015-05-14",69.523,70.8517,69.2758,70.6199,96000.0],["2015-05-15",70.6663,70.6663,69.9247,70.2955,66900.0],["2015-05-18",70.0174,70.7203,69.6775,70.0946,113100.0],["2015-05-19",70.1642,70.3187,69.5462,70.28,114400.0],["2015-05-20",70.2028,70.4732,70.0174,70.0792,47400.0],["2015-05-21",70.0792,70.2955,69.3917,69.6389,57100.0],["2015-05-22",69.6388,69.6388,68.9745,69.1136,45600.0],["2015-05-26",68.6424,69.1445,67.9394,68.4492,125400.0],["2015-05-27",68.766,70.5041,68.4802,70.3959,108200.0],["2015-05-28",70.3032,70.9675,69.9787,70.7358,192500.0],["2015-05-29",70.365,70.365,68.8509,68.9359,106200.0],["2015-06-01",69.384,69.384,68.457,68.6887,79700.0],["2015-06-02",68.4261,69.0132,68.0476,68.6038,68100.0],["2015-06-03",68.5729,69.2063,68.0553,68.9591,52500.0],["2015-06-04",68.9128,69.0132,68.0012,68.2253,47500.0],["2015-06-05",68.1942,68.6213,67.736,68.5281,117600.0],["2015-06-08",68.2718,68.8076,68.2718,68.5281,62800.0],["2015-06-09",68.3805,69.0406,68.1243,68.5902,94300.0],["2015-06-10",68.9551,70.1277,68.7998,69.3667,112400.0],["2015-06-11",69.4289,69.8637,69.1726,69.654,78200.0],["2015-06-12",69.4832,69.6541,68.8465,69.3202,47900.0],["2015-06-15",69.0018,69.1105,67.8214,68.862,66600.0],["2015-06-16",68.6523,70.3607,68.6523,70.0035,67300.0],["2015-06-17",70.3529,70.3529,69.7705,70.0345,59000.0],["2015-06-18",70.3607,71.3702,70.1821,70.9819,72700.0],["2015-06-19",71.145,71.7817,71.013,71.3158,119400.0],["2015-06-22",71.6808,72.3719,71.3857,71.7972,67800.0],["2015-06-23",71.3546,71.3857,70.8188,71.1605,140700.0],["2015-06-24",70.9586,71.308,70.4849,70.7101,186600.0],["2015-06-25",70.7101,71.3469,70.5393,70.8499,89800.0],["2015-06-26",70.8499,71.1605,70.415,71.013,187600.0],["2015-06-29",70.648,71.2847,70.0268,70.1355,67900.0],["2015-06-30",70.516,71.1372,70.1122,70.5471,104600.0],["2015-07-01",71.0285,71.0285,70.0811,70.4305,121900.0],["2015-07-02",70.4694,70.7955,70.1432,70.5237,47400.0],["2015-07-06",70.151,70.6014,70.0113,70.4616,81100.0],["2015-07-07",70.3451,71.2459,69.8171,70.912,72800.0],["2015-07-08",70.5471,71.1527,70.2675,70.7955,143800.0],["2015-07-09",71.3391,71.3391,70.0035,70.1821,95400.0],["2015-07-10",70.7955,71.6264,69.9336,71.3002,69900.0],["2015-07-13",71.5099,71.7196,71.0052,71.6187,59700.0],["2015-07-14",71.6419,71.8827,71.0751,71.4323,76800.0],["2015-07-15",71.3857,71.5643,70.7489,70.9664,55100.0],["2015-07-16",71.409,71.9293,71.013,71.6808,73100.0],["2015-07-17",71.8128,71.8128,71.0363,71.409,47200.0],["2015-07-20",71.4245,71.6885,71.0207,71.4401,51200.0],["2015-07-21",71.4633,71.7972,71.0828,71.3779,73500.0],["2015-07-22",71.3546,72.0302,71.3546,72.0069,53300.0],["2015-07-23",72.0069,72.3563,70.8266,70.9664,70800.0],["2015-07-24",70.9042,71.2381,70.4694,70.5393,56500.0],["2015-07-27",70.2753,70.9042,69.8948,70.6791,45600.0],["2015-07-28",70.9042,71.7351,69.5997,71.5099,107800.0],["2015-07-29",71.5177,72.1234,70.7101,71.8671,49000.0],["2015-07-30",71.4633,72.4728,71.2149,72.1079,56600.0],["2015-07-31",72.3796,73.1018,71.9758,72.3796,80000.0],["2015-08-03",72.3874,72.8067,71.9448,72.7368,52600.0],["2015-08-04",72.7291,74.1035,72.7291,73.5522,72400.0],["2015-08-05",73.9171,74.5461,73.6997,74.0492,54100.0],["2015-08-06",74.1812,74.2045,73.5444,73.7929,108000.0],["2015-08-07",73.459,74.0414,72.9232,73.9948,67100.0],["2015-08-10",74.2821,74.6704,73.7075,74.22,81900.0],["2015-08-11",73.855,74.4141,73.2804,73.8861,120300.0],["2015-08-12",73.4823,73.8938,72.2709,73.2105,96900.0],["2015-08-13",73.2183,73.7618,72.6825,73.1484,129500.0],["2015-08-14",72.8922,73.8706,72.8766,73.824,70400.0],["2015-08-17",73.5211,74.1035,73.0863,74.0181,69300.0],["2015-08-18",73.6764,73.7696,70.3219,72.9776,120800.0],["2015-08-19",72.5349,73.5133,72.1389,72.9387,73600.0],["2015-08-20",72.6825,74.8257,71.7351,73.8783,98800.0],["2015-08-21",72.7756,74.8334,72.7756,74.4529,154900.0],["2015-08-24",71.409,72.7058,70.8732,72.7058,149300.0],["2015-08-25",74.4918,74.4918,71.5487,71.673,98700.0],["2015-08-26",73.0707,73.4668,71.5565,73.1872,131300.0],["2015-08-27",73.6454,74.5539,73.1562,74.3753,108700.0],["2015-08-28",74.0181,74.4296,73.459,74.3442,75100.0],["2015-08-31",74.2355,74.7092,73.2648,73.6376,95400.0],["2015-09-01",73.3813,74.717,73.3348,73.8317,189400.0],["2015-09-02",74.5151,75.61,74.1579,75.5401,105000.0],["2015-09-03",75.5013,76.9611,75.3227,75.9982,97600.0],["2015-09-04",75.101,76.1309,74.9606,75.928,65100.0],["2015-09-08",76.8798,77.8473,76.1309,77.6444,97300.0],["2015-09-09",78.0189,78.1515,76.2947,76.4976,111100.0],["2015-09-10",76.3493,77.4338,76.123,76.5287,70400.0],["2015-09-11",76.0684,77.6054,76.0684,77.0983,80400.0],["2015-09-14",77.2465,77.465,76.7394,76.911,66200.0],["2015-09-15",77.1685,77.621,76.677,77.3792,60500.0],["2015-09-16",77.6366,78.4246,77.4026,78.2218,100100.0],["2015-09-17",78.0189,79.2906,77.6834,78.0423,81600.0],["2015-09-18",77.0125,78.3778,77.0125,77.3557,142400.0],["2015-09-21",77.6678,78.3856,77.3011,78.0267,93400.0],["2015-09-22",77.4338,77.7849,76.677,77.5976,103200.0],["2015-09-23",77.7303,78.0111,77.2153,77.6054,82500.0],["2015-09-24",77.3402,78.253,76.8799,77.6834,117100.0],["2015-09-25",78.2998,79.275,77.6366,77.7615,152200.0],["2015-09-28",77.7771,77.9877,76.9813,77.1919,106300.0],["2015-09-29",77.1529,77.1997,75.7876,76.1699,125400.0],["2015-09-30",76.8096,77.2777,75.2726,76.0528,146800.0],["2015-10-01",76.2089,76.2089,74.5159,75.3819,81200.0],["2015-10-02",74.8904,76.4351,74.4847,76.4117,78800.0],["2015-10-05",76.6848,77.8551,76.6848,77.8161,71500.0],["2015-10-06",77.8239,78.0189,77.0047,77.6991,126600.0],["2015-10-07",77.9409,78.37,77.4806,78.2608,229200.0],["2015-10-08",78.1359,79.0956,77.8707,78.6665,110500.0],["2015-10-09",79.1112,79.8446,78.9239,79.2828,84400.0],["2015-10-12",79.3062,79.8836,79.08,79.4857,60700.0],["2015-10-13",79.314,80.3049,78.9317,79.0332,120300.0],["2015-10-14",79.1112,79.4622,77.5508,77.6678,140600.0],["2015-10-15",77.9565,78.37,76.6146,78.2218,189200.0],["2015-10-16",78.3934,78.8693,78.0033,78.6977,103300.0],["2015-10-19",78.1047,79.314,78.1047,79.197,125800.0],["2015-10-20",79.2516,79.2516,78.6197,78.7679,81200.0],["2015-10-21",79.0254,79.3452,78.4402,78.5104,59800.0],["2015-10-22",78.9395,80.4141,78.6041,80.2268,97400.0],["2015-10-23",80.968,81.5064,79.9694,80.219,100200.0],["2015-10-26",80.3205,81.6624,80.1878,81.6546,164300.0],["2015-10-27",81.6,82.1695,81.2645,82.0369,193500.0],["2015-10-28",82.4114,82.4114,80.297,81.3737,209200.0],["2015-10-29",84.4789,88.5359,81.0617,88.1614,246700.0],["2015-10-30",88.5748,89.6671,86.7102,88.7231,160200.0],["2015-11-02",88.965,88.965,87.0691,87.6309,127300.0],["2015-11-03",87.428,89.0508,86.9443,88.3564,154400.0],["2015-11-04",88.5203,91.6644,87.1549,87.6699,161700.0],["2015-11-05",87.8727,88.7543,87.6698,88.6061,134100.0],["2015-11-06",88.1146,88.2394,85.93,86.6868,99500.0],["2015-11-09",86.5542,86.5542,85.4463,86.0471,106700.0],["2015-11-10",86.0939,86.8975,85.4307,86.8741,78900.0],["2015-11-11",87.2174,88.1614,86.7883,87.506,69100.0],["2015-11-12",86.8507,86.8585,85.5712,85.6414,65100.0],["2015-11-13",85.0562,85.5867,82.9887,85.2201,58900.0],["2015-11-16",85.2591,87.5216,85.0172,87.4202,116700.0],["2015-11-17",87.6465,88.6217,87.3812,88.4969,134000.0],["2015-11-18",89.0586,89.0586,87.8649,88.8011,129500.0],["2015-11-19",88.8167,89.7451,88.5905,88.8401,70000.0],["2015-11-20",89.4955,90.1586,88.7387,88.9806,79300.0],["2015-11-23",89.4097,90.7984,89.3083,89.5345,85600.0],["2015-11-24",89.2302,90.4239,88.8245,89.6359,80700.0],["2015-11-25",89.8076,90.658,89.2692,90.3849,76000.0],["2015-11-27",90.7516,91.2665,89.6905,90.8218,53600.0],["2015-11-30",91.5396,92.6397,90.5019,90.7048,204500.0],["2015-12-01",90.7126,91.5942,90.58,91.1105,263700.0],["2015-12-02",91.2041,91.3367,90.6268,90.7516,113100.0],["2015-12-03",90.8062,91.9141,89.4487,89.7374,149000.0],["2015-12-04",89.7842,91.602,89.7842,91.446,154700.0],["2015-12-07",91.8307,92.6002,90.7993,92.1172,170300.0],["2015-12-08",91.757,92.7803,91.2004,92.2482,132300.0],["2015-12-09",92.0927,92.2728,90.4882,90.7747,159600.0],["2015-12-10",90.5291,90.8648,89.5796,90.0544,97300.0],["2015-12-11",88.9247,90.349,88.851,89.3749,87200.0],["2015-12-14",89.6614,90.7338,89.1702,90.611,132800.0],["2015-12-15",91.2168,91.5606,90.2263,91.0776,81800.0],["2015-12-16",91.6342,91.757,90.1526,91.6179,86200.0],["2015-12-17",91.9208,92.0927,90.7665,91.5442,103400.0],["2015-12-18",91.0039,91.9126,89.4486,90.2099,288900.0],["2015-12-21",90.6847,92.3546,90.2181,91.3969,111200.0],["2015-12-22",91.6097,93.1978,90.9876,92.7066,109100.0],["2015-12-23",93.1323,93.7217,92.8376,93.1732,102100.0],["2015-12-24",93.5989,95.1133,93.3124,95.0315,115700.0],["2015-12-28",94.7859,95.9565,93.8363,94.6958,125600.0],["2015-12-29",95.0724,96.1693,94.7941,96.0793,118000.0],["2015-12-30",96.1529,97.0043,95.4489,96.1939,167800.0],["2015-12-31",96.4804,96.4804,94.352,94.5157,244300.0],["2016-01-04",93.1896,93.9427,91.7079,92.3956,229700.0],["2016-01-05",92.8458,95.2525,92.5756,94.9741,245300.0],["2016-01-06",93.7217,95.4162,93.7217,94.7286,161500.0],["2016-01-07",93.5007,95.4489,93.5007,95.1133,224000.0],["2016-01-08",95.3016,95.629,93.1814,93.3124,186700.0],["2016-01-11",94.0819,94.3684,92.4037,93.3206,174700.0],["2016-01-12",94.221,95.6208,93.648,95.539,181000.0],["2016-01-13",95.8173,96.022,93.0832,93.427,126400.0],["2016-01-14",93.7626,95.1461,93.3124,94.3111,118300.0],["2016-01-15",92.3382,94.0082,91.798,93.91,249400.0],["2016-01-19",95.0151,95.8337,94.4502,95.3507,173300.0],["2016-01-20",94.5976,96.1856,93.4106,95.3097,223200.0],["2016-01-21",95.7927,96.1939,94.6221,95.6372,160100.0],["2016-01-22",96.0711,97.43,95.0478,97.1353,262900.0],["2016-01-25",97.0779,98.0685,96.2921,96.5868,397600.0],["2016-01-26",97.0043,97.9457,96.333,96.6032,431000.0],["2016-01-27",96.3085,97.7656,94.6631,95.3671,294300.0],["2016-01-28",88.3926,94.1228,84.3651,85.1755,625100.0],["2016-01-29",84.7253,84.8808,79.6008,83.2354,1298900.0],["2016-02-01",82.4659,84.3896,81.6637,83.6038,226000.0],["2016-02-02",82.8588,83.6611,82.6706,82.8588,176800.0],["2016-02-03",83.4319,84.3242,80.3048,81.2298,194700.0],["2016-02-04",80.9351,81.4672,79.9937,80.4931,287100.0],["2016-02-05",80.4931,82.1385,79.2816,79.2897,219800.0],["2016-02-08",78.4629,81.1152,78.4056,80.6732,223700.0],["2016-02-09",79.9774,83.3991,78.9296,82.7524,252400.0],["2016-02-10",83.4974,84.5042,82.2204,82.3677,131700.0],["2016-02-11",81.1807,83.0881,81.1807,82.5969,121100.0],["2016-02-12",83.1126,84.5861,81.5163,82.3349,107400.0],["2016-02-16",83.1535,83.8821,82.2285,82.6787,115500.0],["2016-02-17",82.7606,83.2354,82.0566,82.2367,115000.0],["2016-02-18",82.7279,83.9067,81.4017,83.481,127900.0],["2016-02-19",83.5219,84.8153,82.6787,83.6774,148300.0],["2016-02-22",84.2668,84.6925,81.7537,82.1548,93200.0],["2016-02-23",81.6719,83.9558,81.2053,83.2518,151500.0],["2016-02-24",82.6869,83.8657,82.5314,83.4564,140700.0],["2016-02-25",83.6856,84.9463,83.3173,84.7498,119400.0],["2016-02-26",84.7253,84.7253,82.0157,82.8916,119400.0],["2016-02-29",83.3254,84.2505,82.8507,83.3091,137300.0],["2016-03-01",83.1372,84.4469,81.9584,83.4482,168900.0],["2016-03-02",83.0226,83.7102,81.5327,82.8507,148900.0],["2016-03-03",82.5723,83.7838,81.5572,83.7593,125800.0],["2016-03-04",83.8003,85.7567,82.777,85.462,179800.0],["2016-03-07",85.2152,86.4655,85.2152,86.449,173100.0],["2016-03-08",86.2023,87.8638,86.1447,87.4361,187300.0],["2016-03-09",87.6664,88.7522,87.6664,88.4643,153100.0],["2016-03-10",89.0483,89.0894,86.9919,87.3292,102300.0],["2016-03-11",87.6582,88.892,86.3257,86.9426,128900.0],["2016-03-14",86.6712,87.9132,86.3504,87.6582,96600.0],["2016-03-15",87.4114,88.3162,86.9179,87.0989,58200.0],["2016-03-16",86.6053,88.3491,86.2023,87.8803,87400.0],["2016-03-17",87.4525,88.8262,86.8685,88.5794,101400.0],["2016-03-18",88.9907,89.2374,87.5266,87.8062,229900.0],["2016-03-21",88.1846,89.4431,87.1647,88.127,169100.0],["2016-03-22",87.7158,88.0366,85.3633,86.0954,165900.0],["2016-03-23",85.972,89.9037,84.8286,89.5665,223900.0],["2016-03-24",89.5665,90.1999,88.7769,90.0189,219700.0],["2016-03-28",89.7557,91.557,89.3691,90.9155,264900.0],["2016-03-29",91.2774,92.6264,89.9942,91.2527,149600.0],["2016-03-30",91.4994,92.1328,90.2903,91.7955,127400.0],["2016-03-31",91.5652,91.7544,90.5453,90.9483,296100.0],["2016-04-01",90.57,93.4653,90.57,93.0623,164300.0],["2016-04-04",93.2926,93.5394,91.1046,91.6064,163300.0],["2016-04-05",91.2527,91.664,89.9613,90.5864,140200.0],["2016-04-06",90.57,91.1293,90.0024,90.8414,176200.0],["2016-04-07",90.5782,91.1869,89.0812,89.3362,176500.0],["2016-04-08",89.6405,90.4466,89.2457,90.4384,104300.0],["2016-04-11",90.6111,91.4912,89.0236,89.1141,120500.0],["2016-04-12",89.0812,90.2081,88.9825,89.9531,117400.0],["2016-04-13",90.2492,90.4959,88.9907,90.1834,158000.0],["2016-04-14",90.2821,90.644,88.5465,88.8015,114400.0],["2016-04-15",88.6041,91.6146,88.6041,91.557,163800.0],["2016-04-18",91.5159,92.6593,90.7427,92.6346,153100.0],["2016-04-19",92.8402,92.8649,91.7215,91.8943,105100.0],["2016-04-20",91.9025,92.0999,90.1834,91.0635,81200.0],["2016-04-21",91.0059,91.0059,88.2504,88.5712,125300.0],["2016-04-22",88.6534,90.7098,88.6041,90.3808,205500.0],["2016-04-25",90.3808,91.0964,89.7639,90.3397,116000.0],["2016-04-26",90.4877,91.4994,89.8132,90.8825,173700.0],["2016-04-27",90.9072,91.3349,89.073,90.1258,192200.0],["2016-04-28",93.7614,102.2089,92.4207,95.0035,694600.0],["2016-04-29",94.4113,97.4629,94.3537,95.826,641500.0],["2016-05-02",96.6239,99.0915,95.7437,98.8447,221500.0],["2016-05-03",97.7014,99.3218,97.3148,98.1209,180400.0],["2016-05-04",98.088,100.1361,97.3148,99.3794,135300.0],["2016-05-05",99.4863,100.5063,99.2313,99.8811,118800.0],["2016-05-06",99.7249,101.6085,99.3136,101.0903,165000.0],["2016-05-09",98.7049,101.3453,98.7049,100.7942,174800.0],["2016-05-10",100.7531,101.4933,100.35,101.3288,154700.0],["2016-05-11",101.5427,101.5838,99.5028,101.0903,136600.0],["2016-05-12",100.9011,102.0362,100.7448,101.9457,162300.0],["2016-05-13",101.6331,102.4063,100.0785,100.605,114200.0],["2016-05-16",100.7366,102.5133,100.7366,101.4769,145200.0],["2016-05-17",101.1972,102.2254,97.249,97.8824,184900.0],["2016-05-18",97.8412,97.8412,96.1386,97.5205,207400.0],["2016-05-19",97.2819,98.2443,96.1797,97.759,138100.0],["2016-05-20",97.9153,98.6885,95.5052,97.175,189700.0],["2016-05-23",97.4793,98.2854,96.7802,97.2819,138100.0],["2016-05-24",97.2819,99.0997,96.9118,98.853,129700.0],["2016-05-25",99.1162,100.2595,97.5369,99.3053,84800.0],["2016-05-26",99.3547,100.8106,99.0257,99.2478,87700.0],["2016-05-27",99.3547,100.8188,99.3547,100.1773,76500.0],["2016-05-31",100.6625,101.1314,99.2067,99.7166,128900.0],["2016-06-01",99.4781,100.1279,99.1655,99.7989,138100.0],["2016-06-02",99.9634,100.679,99.0092,100.5063,83800.0],["2016-06-03",100.5474,101.7977,100.3253,101.6249,140700.0],["2016-06-06",101.7072,102.0773,100.8518,101.7319,116900.0],["2016-06-07",101.3767,102.4339,101.3767,101.864,99700.0],["2016-06-08",101.4758,102.3678,101.1868,102.12,106100.0],["2016-06-09",102.1448,103.4084,101.7401,103.268,86800.0],["2016-06-10",103.235,103.5901,101.5915,103.2267,68500.0],["2016-06-13",102.7559,102.9129,100.972,101.2116,120600.0],["2016-06-14",101.418,101.418,100.1214,100.9225,161300.0],["2016-06-15",101.3767,101.6493,100.1957,101.1455,123500.0],["2016-06-16",100.7738,102.3678,100.7738,102.2935,83400.0],["2016-06-17",102.5495,102.5577,100.1297,101.3189,172700.0],["2016-06-20",102.2191,103.5653,101.6245,102.1861,126800.0],["2016-06-21",102.822,102.979,102.2604,102.7229,54100.0],["2016-06-22",102.7229,103.3754,102.2109,102.5082,69200.0],["2016-06-23",103.1524,103.937,102.7807,103.9204,84600.0],["2016-06-24",101.5336,103.747,101.2033,102.1861,321600.0],["2016-06-27",101.8475,103.1111,100.8482,102.4751,108900.0],["2016-06-28",102.5742,102.6073,101.5419,101.9218,119700.0],["2016-06-29",102.7229,103.2349,101.8309,102.8798,106500.0],["2016-06-30",103.1441,105.7704,102.8963,105.3905,192200.0],["2016-07-01",105.4566,106.6128,103.9782,104.3086,116900.0],["2016-07-05",104.3086,105.1097,103.9287,104.4077,107700.0],["2016-07-06",104.1269,105.3492,103.8048,104.5151,115000.0],["2016-07-07",104.4986,105.6135,103.1524,103.5818,114700.0],["2016-07-08",103.7883,106.332,103.7305,106.1503,103100.0],["2016-07-11",106.4311,106.4311,105.1923,105.4235,102100.0],["2016-07-12",105.2997,106.2164,104.3747,105.151,133100.0],["2016-07-13",105.3823,105.9191,104.5068,105.5722,72000.0],["2016-07-14",105.886,106.6376,105.0684,105.2914,112300.0],["2016-07-15",105.4648,105.7539,104.9693,105.4235,69700.0],["2016-07-18",105.9438,106.3155,104.9115,105.0271,70700.0],["2016-07-19",104.5481,105.3988,103.6149,105.374,40000.0],["2016-07-20",105.6217,106.1007,104.9362,105.0106,68500.0],["2016-07-21",105.0519,106.1421,105.0023,105.9108,93700.0],["2016-07-22",106.0925,107.3478,105.5805,106.7615,58500.0],["2016-07-25",106.9184,107.513,106.2246,106.8523,81600.0],["2016-07-26",107.1579,108.8592,106.0512,106.9101,105100.0],["2016-07-27",107.2405,107.2405,105.7043,105.8943,118400.0],["2016-07-28",105.9686,108.0911,105.7126,107.2487,136200.0],["2016-07-29",107.2322,109.0657,106.7202,107.3313,376900.0],["2016-08-01",107.5543,107.5543,106.1338,106.9514,115000.0],["2016-08-02",107.1496,108.0085,105.3987,105.8943,96100.0],["2016-08-03",105.9108,105.9108,104.1269,105.3079,69300.0],["2016-08-04",105.4318,105.853,105.0767,105.6135,79600.0],["2016-08-05",106.0925,106.5055,105.7044,106.3733,80500.0],["2016-08-08",105.9934,106.4476,105.5474,106.3568,56600.0],["2016-08-09",106.2907,107.3974,105.8861,106.6789,133900.0],["2016-08-10",106.8854,112.3692,106.7119,108.3885,98900.0],["2016-08-11",107.8268,108.4463,107.0092,107.7855,70700.0],["2016-08-12",107.7608,108.3389,107.2818,108.1159,93600.0],["2016-08-15",108.4132,111.279,106.7697,107.2405,141900.0],["2016-08-16",107.4387,107.4387,104.3086,104.4903,121300.0],["2016-08-17",104.2591,104.4573,103.5818,104.193,184200.0],["2016-08-18",99.1056,108.4628,97.0409,107.4304,183800.0],["2016-08-19",107.736,110.5027,107.736,109.9494,161800.0],["2016-08-22",110.098,110.9074,109.2391,110.511,101800.0],["2016-08-23",111.1304,113.7319,109.9741,110.5522,62100.0],["2016-08-24",110.1146,110.6018,109.6025,110.511,67800.0],["2016-08-25",110.7587,112.0306,109.4373,111.1964,75300.0],["2016-08-26",111.3286,111.6259,109.875,110.6183,56000.0],["2016-08-29",111.056,111.2873,110.0072,110.5605,105800.0],["2016-08-30",110.9982,110.9982,109.5282,110.7174,84500.0],["2016-08-31",111.1139,111.5846,110.1641,111.1056,90700.0],["2016-09-01",111.3699,111.3699,110.0237,111.1386,70600.0],["2016-09-02",111.5186,112.7739,111.469,112.6913,102800.0],["2016-09-06",112.7491,113.5419,112.1792,113.3768,64300.0],["2016-09-07",113.3602,113.3602,111.3211,113.0701,92800.0],["2016-09-08",112.8214,113.5591,111.661,111.8019,83500.0],["2016-09-09",111.8268,112.2909,107.7983,107.8398,144400.0],["2016-09-12",107.8729,109.8457,107.417,109.8291,140200.0],["2016-09-13",109.4643,109.5472,108.0801,108.2956,69100.0],["2016-09-14",108.71,108.8261,107.6076,108.221,77000.0],["2016-09-15",108.0138,109.6053,108.0138,109.2074,69700.0],["2016-09-16",109.597,109.7959,107.7154,108.1961,214400.0],["2016-09-19",108.851,109.5638,108.3039,108.9919,67200.0],["2016-09-20",109.3152,109.6218,107.9392,107.9392,58600.0],["2016-09-21",107.8646,109.8042,107.3755,109.224,64900.0],["2016-09-22",109.7545,110.7243,109.3649,110.4176,69100.0],["2016-09-23",110.0694,110.0694,108.5111,109.4395,43800.0],["2016-09-26",108.7681,109.4229,108.279,108.851,57200.0],["2016-09-27",109.4229,110.9895,109.3981,109.912,92500.0],["2016-09-28",109.9285,110.774,108.3868,109.7545,64300.0],["2016-09-29",109.4644,110.0446,108.279,108.3536,86400.0],["2016-09-30",108.7598,110.3596,108.1713,109.4892,175500.0],["2016-10-03",109.4312,109.9368,108.279,109.6301,81100.0],["2016-10-04",110.1606,110.5999,108.4863,108.7018,56900.0],["2016-10-05",109.166,110.2021,108.8759,109.6219,82800.0],["2016-10-06",109.5472,110.3181,109.0665,109.9534,77700.0],["2016-10-07",110.1524,110.1524,108.2708,109.4644,60100.0],["2016-10-10",109.5058,111.1553,109.5058,110.8735,62900.0],["2016-10-11",110.9233,110.9233,109.597,110.0032,50500.0],["2016-10-12",110.3761,112.9291,110.1192,110.7906,40600.0],["2016-10-13",110.028,112.0588,109.4312,111.3377,64600.0],["2016-10-14",111.6941,111.8847,109.9285,109.9451,84200.0],["2016-10-17",110.1026,111.1388,109.8705,110.7989,84000.0],["2016-10-18",111.2879,112.5147,109.9451,111.7521,77800.0],["2016-10-19",112.0091,112.7966,111.0476,112.5976,78900.0],["2016-10-20",112.4235,112.5561,110.8072,111.3045,69300.0],["2016-10-21",111.3625,111.5532,110.2601,111.1967,55600.0],["2016-10-24",111.4288,112.6059,111.3459,112.3821,48400.0],["2016-10-25",112.581,113.2027,111.3957,111.9179,60800.0],["2016-10-26",111.976,112.9789,111.4952,112.1915,94300.0],["2016-10-27",114.645,114.645,107.2346,108.0221,148500.0],["2016-10-28",107.7568,108.7018,107.5413,107.7485,124200.0],["2016-10-31",107.7319,109.2903,107.6242,108.2956,236000.0],["2016-11-01",108.221,109.7628,106.9943,107.0854,109200.0],["2016-11-02",107.2429,108.9505,105.3199,105.3282,95700.0],["2016-11-03",105.0629,105.2287,104.2837,104.5241,138300.0],["2016-11-04",104.5076,105.9167,104.2009,104.4993,112600.0],["2016-11-07",105.7675,108.3453,104.9717,107.9972,91100.0],["2016-11-08",107.732,110.0363,107.6656,109.4892,83500.0],["2016-11-09",108.1298,110.5337,106.0908,110.4839,104300.0],["2016-11-10",110.5337,110.5337,107.417,107.9889,87900.0],["2016-11-11",108.0967,111.462,107.5082,111.0393,142900.0],["2016-11-14",111.9013,113.153,111.0227,111.4371,123300.0],["2016-11-15",111.7604,112.9209,110.2269,111.7853,67100.0],["2016-11-16",111.7853,113.2856,111.205,112.1749,109500.0],["2016-11-17",112.3158,113.3187,111.3708,112.9623,79000.0],["2016-11-18",113.0369,114.7361,112.2992,114.5289,61400.0],["2016-11-21",114.5289,115.2418,113.6586,115.1838,84800.0],["2016-11-22",115.6397,115.9878,113.6503,115.2584,100500.0],["2016-11-23",114.8605,115.4739,114.3383,115.4656,43300.0],["2016-11-25",115.7225,116.4437,114.5952,116.4437,25800.0],["2016-11-28",115.9464,117.0239,115.7391,116.079,54800.0],["2016-11-29",116.4852,116.8333,114.7776,115.0429,120400.0],["2016-11-30",115.2584,115.4407,112.092,112.3241,97700.0],["2016-12-01",112.1168,113.2773,109.6882,110.3098,111200.0],["2016-12-02",110.401,111.9428,110.3513,110.774,98300.0],["2016-12-05",111.404,112.7219,110.9232,111.1305,121200.0],["2016-12-06",110.8155,113.7249,108.6935,110.4259,102400.0],["2016-12-07",109.8016,113.9383,109.8016,113.3224,79900.0],["2016-12-08",112.8063,115.5281,111.2998,115.3866,99700.0],["2016-12-09",115.9443,116.6435,115.1452,116.3688,103800.0],["2016-12-12",116.0192,117.2261,112.9395,115.9193,81300.0],["2016-12-13",116.2939,117.1762,115.2285,115.961,104300.0],["2016-12-14",115.3866,117.0263,114.1547,114.8123,86200.0],["2016-12-15",115.062,116.2522,114.2962,115.4948,98500.0],["2016-12-16",115.861,116.1773,113.1643,113.339,290600.0],["2016-12-19",113.5638,115.603,113.3141,114.0632,97100.0],["2016-12-20",114.4461,114.8872,113.081,114.8289,99200.0],["2016-12-21",115.4782,119.5816,115.4782,118.4413,98300.0],["2016-12-22",118.0001,118.5079,116.427,116.5103,84000.0],["2016-12-23",116.3771,117.226,115.6945,117.1012,79300.0],["2016-12-27",117.1844,118.8158,116.7433,117.867,43900.0],["2016-12-28",118.0084,118.0084,115.6696,116.2855,62700.0],["2016-12-29",116.2272,118.5245,115.3117,118.4745,50000.0],["2016-12-30",118.8741,119.3568,115.7695,117.6839,66100.0],["2017-01-03",116.76,118.7742,116.76,117.9336,90900.0],["2017-01-04",117.8669,119.8229,117.5756,119.49,85400.0],["2017-01-05",119.3485,121.5126,118.5578,118.7326,64000.0],["2017-01-06",118.9573,118.9573,117.301,117.3509,56800.0],["2017-01-09",117.1927,117.7754,116.1523,117.0845,49000.0],["2017-01-10",117.0263,117.8586,116.0025,117.6505,57900.0],["2017-01-11",117.7837,118.0168,116.9015,117.276,48600.0],["2017-01-12",117.018,117.018,115.1785,116.6018,58300.0],["2017-01-13",116.9764,117.7754,116.2855,117.3759,40200.0],["2017-01-17",117.3592,117.3592,115.3034,116.0109,91000.0],["2017-01-18",116.4436,117.7671,115.1535,117.6339,58100.0],["2017-01-19",117.7671,118.3913,115.653,115.6779,40100.0],["2017-01-20",115.6113,117.7588,115.6113,117.4591,60500.0],["2017-01-23",117.0429,117.3592,115.8111,116.2273,51500.0],["2017-01-24",116.5519,117.3426,115.4865,115.9776,78000.0],["2017-01-25",116.71,124.2676,116.71,123.7183,168100.0],["2017-01-26",121.6874,123.0191,110.043,110.4925,198000.0],["2017-01-27",110.1928,110.6007,107.2797,107.6875,107500.0],["2017-01-30",108.7945,110.6839,107.9872,109.6851,144500.0],["2017-01-31",109.4687,110.0097,108.6613,109.0775,146900.0],["2017-02-01",110.0597,110.2677,108.2535,109.8932,79900.0],["2017-02-02",110.3843,111.2416,109.3105,109.4853,78600.0],["2017-02-03",109.9515,112.3652,109.7933,111.2665,86300.0],["2017-02-06",111.0585,111.0585,108.4782,108.9776,81500.0],["2017-02-07",109.2856,111.0252,109.2856,109.9931,76000.0],["2017-02-08",109.7184,109.8183,108.4449,108.5781,72300.0],["2017-02-09",108.628,111.949,108.628,111.0085,111700.0],["2017-02-10",111.716,112.2154,110.9003,111.3831,67400.0],["2017-02-13",111.6494,111.7909,110.1013,110.4425,60600.0],["2017-02-14",110.351,110.8504,109.1857,110.5924,64100.0],["2017-02-15",110.3676,111.5828,109.7684,111.2832,46200.0],["2017-02-16",111.2832,112.1904,109.7933,110.8171,66100.0],["2017-02-17",109.8849,110.6839,109.5852,110.4092,69400.0],["2017-02-21",110.6839,112.6898,110.6839,112.4152,71500.0],["2017-02-22",112.1405,113.5055,110.6589,111.125,35100.0],["2017-02-23",111.4497,112.0989,110.2844,111.8492,58500.0],["2017-02-24",111.9241,112.232,110.4592,111.4164,48900.0],["2017-02-27",110.9753,111.3332,110.1512,111.1334,93600.0],["2017-02-28",110.5091,111.1417,109.5769,109.7017,139400.0],["2017-03-01",110.6257,112.1988,110.1096,111.6661,92700.0],["2017-03-02",111.5828,111.6244,110.5507,111.0335,57800.0],["2017-03-03",111.1251,111.2915,109.0442,110.867,88800.0],["2017-03-06",110.4009,110.7921,109.6185,109.9099,60000.0],["2017-03-07",109.9767,110.3194,109.049,109.1994,80000.0],["2017-03-08",108.7815,109.2245,107.954,108.0878,98100.0],["2017-03-09",108.3886,109.4836,107.8704,108.0878,66600.0],["2017-03-10",108.8818,109.8931,108.2298,109.8179,75000.0],["2017-03-13",109.7176,109.8597,108.4221,109.0155,45100.0],["2017-03-14",108.7815,109.6424,108.3134,108.5391,48700.0],["2017-03-15",108.9486,111.197,108.9486,110.52,64600.0],["2017-03-16",110.7791,110.8961,109.5839,110.5701,42700.0],["2017-03-17",110.2024,111.5982,109.3415,111.3224,187900.0],["2017-03-20",111.2889,111.2889,109.5421,109.7845,47700.0],["2017-03-21",110.0686,110.2442,108.1546,108.3385,72100.0],["2017-03-22",108.2131,108.4471,107.5612,108.3218,54900.0],["2017-03-23",108.3218,109.1911,107.6364,108.0627,50000.0],["2017-03-24",108.2716,109.2579,107.6866,108.0209,40200.0],["2017-03-27",107.394,108.2299,106.1487,107.6866,61600.0],["2017-03-28",107.3105,108.2299,105.1624,106.7421,151600.0],["2017-03-29",106.5749,108.7731,106.5081,108.6394,97500.0],["2017-03-30",108.5224,108.5224,107.5111,107.8788,50700.0],["2017-03-31",107.929,108.8901,106.8675,107.6866,79600.0],["2017-04-03",107.7701,108.631,107.2937,108.0794,87100.0],["2017-04-04",107.8704,108.2549,106.4579,107.6866,92800.0],["2017-04-05",107.9875,108.1881,106.7922,107.369,76400.0],["2017-04-06",107.0597,107.9791,106.274,107.5027,82500.0],["2017-04-07",107.3272,107.3773,106.1988,106.6502,75400.0],["2017-04-10",106.6502,108.2466,106.2741,107.4526,75800.0],["2017-04-11",107.277,108.4555,107.0597,108.2883,67200.0],["2017-04-12",108.0794,108.2549,106.926,107.4776,68000.0],["2017-04-13",107.1182,107.4776,105.3881,105.5803,80900.0],["2017-04-17",105.8478,107.0012,105.1875,106.6,91000.0],["2017-04-18",106.2322,107.5863,106.2322,107.2436,84100.0],["2017-04-19",107.5612,108.4973,106.7087,107.0346,68900.0],["2017-04-20",107.2018,107.6531,106.6669,107.369,70300.0],["2017-04-21",107.1516,107.8203,107.1516,107.4191,60000.0],["2017-04-24",108.5057,109.7594,107.929,108.4221,78700.0],["2017-04-25",108.9152,110.1522,108.2967,108.6143,87500.0],["2017-04-26",108.631,109.4668,107.6364,108.163,105300.0],["2017-04-27",108.2967,108.2967,102.0949,102.9725,231300.0],["2017-04-28",102.5714,105.8979,102.5714,105.2293,279600.0],["2017-05-01",105.2878,105.48,102.5714,103.8084,152300.0],["2017-05-02",103.8586,104.6275,102.1786,103.098,117000.0],["2017-05-03",102.8806,104.009,101.2675,103.5827,126300.0],["2017-05-04",103.8251,104.2096,101.9612,103.2484,111800.0],["2017-05-05",103.4239,103.9254,102.68,103.1564,96300.0],["2017-05-08",102.5965,103.7415,102.0197,103.0896,104600.0],["2017-05-09",103.8753,103.8753,101.4765,101.9612,85300.0],["2017-05-10",101.7021,103.2985,101.6436,102.9308,87000.0],["2017-05-11",102.4209,103.2233,101.1087,101.8609,123700.0],["2017-05-12",101.652,103.3236,101.1839,102.8723,121100.0],["2017-05-15",102.7302,103.6161,102.4209,102.5797,78000.0],["2017-05-16",102.7636,102.7636,101.4932,101.9696,99500.0],["2017-05-17",101.0251,102.4627,100.415,101.0502,129200.0],["2017-05-18",100.5236,101.5015,100.1224,100.2394,148900.0],["2017-05-19",100.6406,101.7773,100.3899,101.6185,185300.0],["2017-05-22",101.5517,102.889,101.2257,101.3929,98900.0],["2017-05-23",101.5182,101.8358,100.883,101.6185,84000.0],["2017-05-24",101.6185,102.3541,99.7797,101.5851,63000.0],["2017-05-25",101.8275,102.3039,101.1003,101.4848,96200.0],["2017-05-26",102.4711,106.3242,100.7493,104.9033,216400.0],["2017-05-30",104.8448,104.8448,102.7051,103.5744,77100.0],["2017-05-31",103.6746,104.0591,102.6884,103.4991,119400.0],["2017-06-01",103.357,106.8675,103.2651,106.8173,118200.0],["2017-06-02",107.0513,109.4334,106.1487,106.7505,127900.0],["2017-06-05",106.5833,107.1015,105.4215,106.2908,78600.0],["2017-06-06",105.9382,106.6853,105.0568,105.4261,77500.0],["2017-06-07",105.8542,107.1974,105.0652,106.5426,68300.0],["2017-06-08",106.1061,107.8605,105.8542,106.9539,91600.0],["2017-06-09",107.1722,108.2299,106.6769,107.2393,98900.0],["2017-06-12",107.0966,108.5573,106.1648,107.4324,100800.0],["2017-06-13",107.785,107.785,106.7021,107.4492,95000.0],["2017-06-14",107.5247,108.9098,107.4744,108.4565,111200.0],["2017-06-15",108.0032,108.5237,106.7357,108.339,87500.0],["2017-06-16",107.7598,107.7598,102.5468,104.8217,256100.0],["2017-06-19",105.2666,106.0641,104.5615,105.7031,102700.0],["2017-06-20",105.3505,105.4009,104.2845,104.318,69100.0],["2017-06-21",104.3097,105.6528,103.7053,104.0578,81100.0],["2017-06-22",104.1502,104.6454,102.9833,103.2016,139900.0],["2017-06-23",103.1009,104.0075,102.8658,103.3275,121300.0],["2017-06-26",103.3191,103.9235,102.8574,103.1512,95600.0],["2017-06-27",103.21,104.0662,102.3034,102.5049,113600.0],["2017-06-28",103.0925,104.4524,103.0925,103.4366,189000.0],["2017-06-29",103.5961,104.5531,101.338,101.9844,98300.0],["2017-06-30",102.0599,103.7724,102.0599,102.933,135200.0],["2017-07-03",103.4702,104.1166,102.8574,103.5626,51300.0],["2017-07-05",103.5626,105.9802,101.3968,102.253,113700.0],["2017-07-06",101.657,103.5793,101.6318,101.976,140800.0],["2017-07-07",102.295,102.7902,101.6738,102.1523,91000.0],["2017-07-10",102.1439,103.2687,102.1355,102.5888,140900.0],["2017-07-11",102.8155,103.9067,102.2111,102.4125,131100.0],["2017-07-12",103.252,103.806,102.4965,102.5636,119200.0],["2017-07-13",102.5468,102.7399,101.7913,102.6224,119100.0],["2017-07-14",102.5636,104.0578,102.5636,103.168,110500.0],["2017-07-17",103.1512,104.4356,102.6643,103.764,93800.0],["2017-07-18",103.5626,104.041,103.2016,103.8144,94700.0],["2017-07-19",103.9823,105.233,103.6381,104.8721,134900.0],["2017-07-20",105.0568,105.1239,103.6633,104.7378,150100.0],["2017-07-21",105.4597,105.9718,104.7462,105.5436,96400.0],["2017-07-24",105.5269,106.148,104.5195,105.552,104800.0],["2017-07-25",105.8458,107.2309,105.7367,107.1722,164200.0],["2017-07-26",107.1638,107.3652,105.3506,106.0137,146100.0],["2017-07-27",106.3327,106.6097,104.7462,105.4261,145300.0],["2017-07-28",105.0904,105.4765,103.6045,103.8815,118500.0],["2017-07-31",103.9067,104.4943,102.7231,102.933,482900.0],["2017-08-01",103.4534,103.9655,101.934,103.5122,159200.0],["2017-08-02",103.5122,104.2173,102.53,103.764,140800.0],["2017-08-03",103.5793,104.5195,103.3695,103.7724,115500.0],["2017-08-04",104.0494,104.0494,102.2614,103.2016,71500.0],["2017-08-07",103.1764,104.4272,103.1764,104.1082,64400.0],["2017-08-08",103.6885,104.5867,102.7735,103.2436,84000.0],["2017-08-09",102.9582,104.2677,102.1019,102.5049,100400.0],["2017-08-10",102.1439,103.2184,101.8837,102.1943,100400.0],["2017-08-11",102.6392,103.7053,101.9928,103.3443,79400.0],["2017-08-14",103.6549,105.2666,103.1093,105.0736,85100.0],["2017-08-15",105.04,105.317,104.1166,104.3349,62300.0],["2017-08-16",104.1753,105.359,103.8983,104.4356,102000.0],["2017-08-17",100.23,103.4619,96.0495,96.6288,245100.0],["2017-08-18",96.0159,98.8113,95.1429,97.7704,227600.0],["2017-08-21",97.5185,99.4745,97.5185,98.87,113500.0],["2017-08-22",98.8784,99.4157,97.762,98.9372,109100.0],["2017-08-23",98.5595,98.8616,98.1229,98.1649,68100.0],["2017-08-24",98.1313,98.1313,95.6466,96.5532,175700.0],["2017-08-25",96.9393,96.9813,96.1502,96.5952,109900.0],["2017-08-28",96.4609,96.7043,95.6634,96.57,145400.0],["2017-08-29",96.3769,97.1744,96.0747,97.0988,123400.0],["2017-08-30",96.9142,97.3423,96.57,97.1072,92300.0],["2017-08-31",97.1408,98.3496,95.9907,97.7704,171000.0],["2017-09-01",97.5941,99.4661,97.5941,98.954,137800.0],["2017-09-05",98.912,99.9026,98.4587,99.5668,174300.0],["2017-09-06",99.8186,100.2551,98.0558,99.8186,191700.0],["2017-09-07",100.1813,100.1813,97.7187,98.8825,132200.0],["2017-09-08",98.5199,99.2367,97.8115,98.7223,98200.0],["2017-09-11",99.2704,100.5776,98.9584,99.3295,111800.0],["2017-09-12",99.3969,99.7427,98.5283,99.4054,128000.0],["2017-09-13",98.4102,99.8186,97.9295,99.3126,108400.0],["2017-09-14",99.2957,100.1053,99.1102,99.2957,133100.0],["2017-09-15",98.8572,99.8271,98.6717,99.4222,280600.0],["2017-09-18",99.5656,100.8728,99.262,100.6451,131600.0],["2017-09-19",100.3668,101.2945,100.1475,100.3752,137900.0],["2017-09-20",100.1981,100.3162,99.2114,99.5403,162500.0],["2017-09-21",99.6921,100.6957,98.4946,99.2873,126800.0],["2017-09-22",99.2704,100.4174,99.0174,99.0933,83500.0],["2017-09-25",98.9415,99.5656,98.6379,99.2789,105900.0],["2017-09-26",99.5656,100.6535,99.0343,100.274,152100.0],["2017-09-27",100.6198,101.4885,99.5656,101.4041,173000.0],["2017-09-28",101.6149,102.2475,100.8644,101.4378,109500.0],["2017-09-29",101.8089,102.2475,101.0499,101.3029,110900.0],["2017-10-02",101.7752,102.3234,100.915,102.2812,139300.0],["2017-10-03",102.3824,102.7535,101.8005,102.6691,128700.0],["2017-10-04",102.6691,103.2511,102.1716,102.8294,71100.0],["2017-10-05",103.1077,103.6811,102.7535,102.8884,85100.0],["2017-10-06",102.8294,103.133,102.0703,102.6523,74700.0],["2017-10-09",102.3571,103.0233,101.927,102.4414,146600.0],["2017-10-10",102.9221,103.5799,101.9607,102.2896,97800.0],["2017-10-11",101.9017,103.1245,101.8679,102.627,89200.0],["2017-10-12",102.4752,103.4028,102.4667,102.9137,74200.0],["2017-10-13",103.0402,103.1161,101.615,101.868,90800.0],["2017-10-16",101.9776,103.2932,100.915,102.2981,93700.0],["2017-10-17",102.1969,102.9137,100.662,100.7294,86800.0],["2017-10-18",100.8306,101.5137,100.468,101.2692,74400.0],["2017-10-19",100.9318,101.168,99.7849,100.3583,68600.0],["2017-10-20",100.7885,101.2186,99.5993,100.8475,92800.0],["2017-10-23",100.6451,101.1848,99.6921,100.3921,71900.0],["2017-10-24",100.5439,100.6282,99.1692,100.2656,93000.0],["2017-10-25",100.4005,100.7632,98.0392,100.409,135000.0],["2017-10-26",99.8776,107.1979,99.0512,106.9786,242500.0],["2017-10-27",105.4185,111.9291,104.8619,110.3099,235500.0],["2017-10-30",109.6521,109.9051,104.6679,104.7944,164500.0],["2017-10-31",105.2245,107.6786,104.5751,105.604,391900.0],["2017-11-01",106.5991,106.928,105.3425,106.5738,126400.0],["2017-11-02",106.6076,106.9955,105.2498,106.2196,120000.0],["2017-11-03",106.2365,107.3413,105.7895,106.9955,104700.0],["2017-11-06",106.5317,106.5317,104.1703,104.651,101500.0],["2017-11-07",104.6257,105.1317,103.4281,104.3896,77600.0],["2017-11-08",103.9341,105.7642,103.3522,105.3678,74400.0],["2017-11-09",105.0474,105.2414,103.5884,104.6173,70000.0],["2017-11-10",104.4064,105.1486,99.5825,104.1113,92100.0],["2017-11-13",104.01,104.01,102.1293,103.5968,136800.0],["2017-11-14",102.9812,105.1317,102.9812,104.4992,59900.0],["2017-11-15",103.7233,104.9209,101.7415,103.8245,101200.0],["2017-11-16",104.3389,107.1389,101.9354,106.4389,72700.0],["2017-11-17",106.0678,107.1473,106.0678,106.6076,82900.0],["2017-11-20",106.4979,107.6955,106.4979,107.6702,82200.0],["2017-11-21",108.1256,108.5389,106.3124,107.5184,73300.0],["2017-11-22",107.5268,108.3786,106.0678,106.7087,55200.0],["2017-11-24",106.928,107.1895,106.0088,106.4979,33900.0],["2017-11-27",106.4726,107.434,106.3124,107.1136,82900.0],["2017-11-28",107.3075,109.3569,106.734,108.9099,98500.0],["2017-11-29",108.9183,112.8989,108.4039,111.87,88900.0],["2017-11-30",112.5616,113.3206,111.2291,112.4014,109400.0],["2017-12-01",112.1737,113.7001,110.2508,113.0339,134600.0],["2017-12-04",113.8182,114.5182,112.7387,113.3628,106900.0],["2017-12-05",113.4977,113.8351,111.9207,112.5785,132100.0],["2017-12-06",112.511,114.5772,111.8616,112.4773,91200.0],["2017-12-07",112.4095,112.4349,109.9951,111.2828,148200.0],["2017-12-08",111.4691,112.3078,110.0713,110.3085,87600.0],["2017-12-11",110.3085,110.3085,108.7074,109.4953,89700.0],["2017-12-12",109.6478,110.012,108.8684,109.2665,86700.0],["2017-12-13",109.4275,110.5288,109.0547,109.8511,81400.0],["2017-12-14",109.885,110.5288,108.6142,108.9955,122800.0],["2017-12-15",109.3852,111.3675,109.3852,109.9528,313900.0],["2017-12-18",110.766,112.4773,110.3678,111.1896,115000.0],["2017-12-19",111.1811,112.4857,110.6644,111.0202,98700.0],["2017-12-20",111.4522,112.0791,109.8934,111.1726,75300.0],["2017-12-21",111.1303,111.8165,110.7406,111.1218,69500.0],["2017-12-22",111.1134,111.7233,110.4187,110.6982,60000.0],["2017-12-26",110.3424,111.9097,109.8765,110.0375,55900.0],["2017-12-27",110.2154,111.4522,109.419,109.6732,81000.0],["2017-12-28",110.3001,111.3844,109.58,111.232,77800.0],["2017-12-29",111.7572,112.0283,109.3173,109.4614,102700.0],["2018-01-02",109.9781,109.9781,108.1483,109.0378,117600.0],["2018-01-03",108.7837,109.5461,108.2754,108.7582,98900.0],["2018-01-04",108.9531,109.9273,108.8175,108.97,73200.0],["2018-01-05",109.2242,110.029,108.4278,108.8599,64100.0],["2018-01-08",108.4871,109.2919,108.1991,108.6481,108900.0],["2018-01-09",108.7159,110.1306,108.1567,108.8006,72800.0],["2018-01-10",108.3601,108.4448,106.6912,107.3604,65700.0],["2018-01-11",107.4367,108.682,107.0978,108.0636,96100.0],["2018-01-12",108.0805,108.7667,107.2334,107.8603,83000.0],["2018-01-16",108.4194,109.6308,107.784,107.8433,89800.0],["2018-01-17",108.3601,109.2665,107.5044,108.7836,107100.0],["2018-01-18",108.5465,110.0544,107.0639,107.7417,104700.0],["2018-01-19",107.9111,109.3597,107.784,108.9446,88800.0],["2018-01-22",109.0463,109.9273,108.5549,109.6901,94600.0],["2018-01-23",110.2916,112.1214,109.5715,110.9185,156000.0],["2018-01-24",111.1472,111.1472,108.7074,109.7748,381300.0],["2018-01-25",102.2097,107.5468,100.1596,105.5475,321200.0],["2018-01-26",105.8948,108.8937,103.2601,108.7497,157900.0],["2018-01-29",108.4702,110.4356,107.064,107.1233,143200.0],["2018-01-30",106.454,108.8853,106.4116,107.0978,100600.0],["2018-01-31",107.5722,109.0717,107.1063,108.7752,449900.0],["2018-02-01",108.2754,110.4441,107.0639,108.7328,152200.0],["2018-02-02",107.9958,108.843,105.0138,105.1578,173900.0],["2018-02-05",104.6495,105.8779,102.0403,102.0742,150200.0],["2018-02-06",100.0664,104.0396,98.4568,102.3453,160400.0],["2018-02-07",101.964,103.6584,101.388,102.6841,113800.0],["2018-02-08",102.557,103.1077,100.9898,101.0829,93200.0],["2018-02-09",102.0826,104.6326,99.7275,101.7776,123800.0],["2018-02-12",102.108,102.8535,99.5835,101.371,103600.0],["2018-02-13",100.7187,102.0318,100.4137,101.5405,85500.0],["2018-02-14",100.8797,102.5062,100.5154,102.0318,62600.0],["2018-02-15",102.5825,103.6922,101.4557,103.2348,79500.0],["2018-02-16",102.8366,103.7854,102.1419,103.0145,56500.0],["2018-02-20",102.557,103.2856,101.4557,101.7692,88600.0],["2018-02-21",101.659,103.1246,100.8542,100.9305,65600.0],["2018-02-22",100.9813,102.1758,100.2273,101.4049,91200.0],["2018-02-23",101.6506,102.3791,100.7018,102.0572,45200.0],["2018-02-26",102.252,103.6329,102.252,103.2602,66600.0],["2018-02-27",103.2517,104.2005,101.7014,102.5824,95500.0],["2018-02-28",102.9213,103.8108,100.1088,100.2528,79100.0],["2018-03-01",100.2612,101.6844,98.1094,100.1341,121400.0],["2018-03-02",99.3124,102.3537,99.3124,101.4219,67200.0],["2018-03-05",100.922,103.76,100.8881,102.7773,77900.0],["2018-03-06",102.9552,104.3107,101.7946,104.0734,69200.0],["2018-03-07",103.599,104.9121,103.4381,104.6495,85900.0],["2018-03-08",105.1688,105.1688,103.2534,104.2579,106400.0],["2018-03-09",104.9475,105.6285,103.4832,104.2239,91700.0],["2018-03-12",104.2154,105.7392,104.2154,105.2965,91100.0],["2018-03-13",105.7136,105.7136,104.0621,105.0496,78900.0],["2018-03-14",105.1773,105.1773,103.8153,104.4112,78500.0],["2018-03-15",104.4282,104.9134,100.9805,102.317,129400.0],["2018-03-16",102.2914,103.33,101.653,102.5468,254500.0],["2018-03-19",102.4532,103.7301,101.7977,102.7256,79100.0],["2018-03-20",102.7171,103.5939,101.8573,103.2364,100300.0],["2018-03-21",103.1768,103.1853,101.8999,102.4873,106900.0],["2018-03-22",101.7466,103.1938,101.338,101.5508,99700.0],["2018-03-23",101.5849,102.8873,100.5974,100.6655,99500.0],["2018-03-26",101.8998,101.8998,100.3505,101.7126,90900.0],["2018-03-27",101.9765,104.0196,101.7892,102.7937,179100.0],["2018-03-28",102.7511,104.4963,100.0525,103.5939,138300.0],["2018-03-29",104.1302,105.7307,103.0831,104.8283,124200.0],["2018-04-02",104.5389,104.5474,101.2273,101.9424,98000.0],["2018-04-03",102.3766,104.7176,102.3766,103.6024,113100.0],["2018-04-04",102.7852,106.4457,102.317,105.7988,80200.0],["2018-04-05",106.3521,106.9055,104.7772,105.6796,66100.0],["2018-04-06",105.3135,107.4077,103.7897,104.5644,80400.0],["2018-04-09",104.9304,105.9775,104.2579,104.4452,69900.0],["2018-04-10",105.2284,105.2284,103.645,104.6921,68100.0],["2018-04-11",104.1302,106.0797,103.96,104.5388,55600.0],["2018-04-12",105.1007,105.1007,103.7642,104.3771,37700.0],["2018-04-13",104.5474,105.1688,103.2874,105.0326,53300.0],["2018-04-16",105.5008,106.9055,104.3601,106.2074,47700.0],["2018-04-17",106.6245,107.5184,106.6245,107.1523,52200.0],["2018-04-18",107.1438,110.6596,106.7607,106.9054,49000.0],["2018-04-19",106.5309,109.7488,106.0797,106.3947,52300.0],["2018-04-20",105.9009,106.6671,104.607,105.0241,102300.0],["2018-04-23",105.4072,106.0116,104.326,104.6836,95900.0],["2018-04-24",105.0411,107.7057,104.326,107.2885,127200.0],["2018-04-25",107.0331,110.1489,106.5564,109.2891,202900.0],["2018-04-26",106.5649,108.8294,105.4412,106.4713,77600.0],["2018-04-27",106.599,108.3271,105.7818,108.0802,57800.0],["2018-04-30",108.259,108.259,106.6245,106.9139,137300.0],["2018-05-01",106.8544,107.6631,105.7306,107.4673,87500.0],["2018-05-02",107.3992,108.0632,105.5604,105.9009,92600.0],["2018-05-03",105.8669,106.1563,104.607,105.1007,78200.0],["2018-05-04",104.973,108.608,102.5979,107.9951,110100.0],["2018-05-07",108.0377,109.8935,107.5184,108.9315,125000.0],["2018-05-08",109.1784,109.4253,106.5564,108.5399,109000.0],["2018-05-09",108.4293,108.6421,107.3481,107.8929,72900.0],["2018-05-10",108.0292,108.7698,107.5865,108.1058,72500.0],["2018-05-11",108.259,109.9871,108.259,108.9315,59700.0],["2018-05-14",109.1188,109.6892,107.1353,107.561,56000.0],["2018-05-15",106.8118,108.5399,106.8118,108.1143,69200.0],["2018-05-16",108.2675,109.0252,107.3055,108.7783,72700.0],["2018-05-17",108.94,108.9656,107.6631,108.4633,81500.0],["2018-05-18",108.7357,108.7357,106.7097,107.3481,326300.0],["2018-05-21",107.4332,108.8719,107.0076,108.0972,58200.0],["2018-05-22",107.9526,107.9611,106.4287,106.633,99000.0],["2018-05-23",106.2925,107.4503,106.1989,106.4628,341800.0],["2018-05-24",106.6416,107.6716,106.599,107.5184,83300.0],["2018-05-25",107.6375,109.1954,107.2204,107.7482,49300.0],["2018-05-29",107.4162,108.6165,107.263,108.3356,52700.0],["2018-05-30",108.6251,111.3151,108.6251,110.9065,99400.0],["2018-05-31",110.7192,110.7192,107.2119,107.3481,135900.0],["2018-06-01",107.944,107.9696,106.4628,107.0246,156800.0],["2018-06-04",107.3566,108.3612,106.8884,108.3526,136400.0],["2018-06-05",108.5059,109.1443,107.612,109.0933,75000.0],["2018-06-06",108.8719,109.8254,108.0802,109.8254,85600.0],["2018-06-07",109.603,111.1853,108.6024,110.1932,56000.0],["2018-06-08",110.2359,112.0234,110.2359,111.5701,85400.0],["2018-06-11",111.7498,113.3064,111.7498,113.0925,69200.0],["2018-06-12",113.084,113.1353,112.1175,112.9642,67200.0],["2018-06-13",113.3662,113.3662,111.955,112.2715,69000.0],["2018-06-14",112.4425,113.486,111.4761,113.4603,86300.0],["2018-06-15",113.0583,115.6155,112.9129,115.5557,151200.0],["2018-06-18",115.205,116.4281,113.6656,115.1879,67800.0],["2018-06-19",114.3925,116.6846,114.384,116.0774,77700.0],["2018-06-20",116.4452,117.061,115.4274,116.2399,57500.0],["2018-06-21",116.4024,117.2149,115.1024,115.7268,55900.0],["2018-06-22",116.1544,118.3781,116.0518,118.2412,323800.0],["2018-06-25",118.1728,120.2084,117.5912,119.9945,75000.0],["2018-06-26",119.6867,121.0893,118.1387,120.0374,90400.0],["2018-06-27",117.959,119.5926,117.1807,117.9333,77500.0],["2018-06-28",117.5656,119.9005,117.5656,118.8742,79000.0],["2018-06-29",118.7544,119.165,117.7965,118.3867,167700.0],["2018-07-02",118.4979,119.7295,118.1814,119.5755,93500.0],["2018-07-03",119.5669,120.311,118.8143,119.6952,41600.0],["2018-07-05",119.8406,122.663,119.6781,122.5262,81500.0],["2018-07-06",122.4235,123.0564,122.013,122.4919,52900.0],["2018-07-09",122.0558,122.6031,120.5505,120.9011,84900.0],["2018-07-10",121.3202,123.0308,120.8755,122.8341,98500.0],["2018-07-11",123.1591,123.8005,121.7992,122.9966,96400.0],["2018-07-12",123.1591,123.1591,121.1834,122.1584,78600.0],["2018-07-13",121.8676,122.5689,120.961,121.7051,63900.0],["2018-07-16",121.7478,121.7478,119.9689,120.5676,54000.0],["2018-07-17",120.6617,122.8255,120.6617,121.8334,58700.0],["2018-07-18",121.8334,121.8334,120.6274,121.5169,58600.0],["2018-07-19",121.115,123.792,121.115,123.2446,60400.0],["2018-07-20",123.1676,123.8176,123.0393,123.6466,35800.0],["2018-07-23",123.3558,123.5183,121.5255,122.4406,87300.0],["2018-07-24",122.5177,122.5177,120.4907,120.9097,78100.0],["2018-07-25",121.2775,121.5768,118.0018,121.5682,73000.0],["2018-07-26",121.765,124.5874,121.765,124.2795,85400.0],["2018-07-27",124.6131,125.2288,123.4584,123.792,82700.0],["2018-07-30",123.5268,124.8354,122.1242,124.536,85800.0],["2018-07-31",124.9038,125.3656,123.3985,124.04,360700.0],["2018-08-01",124.0913,124.0913,122.9196,122.9196,79600.0],["2018-08-02",122.6887,126.2295,122.5347,125.3058,72400.0],["2018-08-03",125.3999,127.3413,124.8525,125.99,60800.0],["2018-08-06",126.3749,127.213,126.1183,126.6999,58800.0],["2018-08-07",127.1275,127.1275,124.9295,126.2038,70700.0],["2018-08-08",126.1525,126.64,125.5453,126.0328,72900.0],["2018-08-09",126.4433,127.4183,125.4683,126.2808,73200.0],["2018-08-10",124.3051,127.4782,124.3051,125.8104,104100.0],["2018-08-13",125.34,126.6229,124.5874,124.9552,66400.0],["2018-08-14",124.9979,126.8795,124.9979,125.6736,90200.0],["2018-08-15",125.2202,128.0255,125.2202,126.6657,104700.0],["2018-08-16",126.9479,127.7177,126.0585,126.6486,91300.0],["2018-08-17",126.3321,128.1881,126.1354,128.0769,71200.0],["2018-08-20",128.8637,128.8637,127.3242,127.367,75600.0],["2018-08-21",127.8802,127.8802,124.9124,125.6052,135500.0],["2018-08-22",125.2716,125.2716,121.8676,123.8775,155200.0],["2018-08-23",127.1959,133.85,124.442,131.2585,274800.0],["2018-08-24",130.369,132.8408,130.1552,131.4296,125300.0],["2018-08-27",132.2506,133.5848,131.4552,132.6269,105700.0],["2018-08-28",132.3532,133.9697,131.2585,131.5322,108000.0],["2018-08-29",131.7545,137.6816,131.7545,133.2171,77600.0],["2018-08-30",133.4907,133.4907,132.2078,132.6013,60000.0],["2018-08-31",131.9427,134.098,131.9427,133.6533,56300.0],["2018-09-04",133.3796,134.6967,132.473,133.4736,52600.0],["2018-09-05",133.4223,136.3986,132.242,135.7315,84900.0],["2018-09-06",135.5513,137.1224,134.8816,135.371,48900.0],["2018-09-07",134.8559,136.6845,134.1948,135.122,90400.0],["2018-09-10",134.9332,137.3628,134.9332,136.0406,68400.0],["2018-09-11",136.0407,137.1224,135.4397,135.7058,56400.0],["2018-09-12",135.577,137.9809,135.577,137.6203,64200.0],["2018-09-13",137.543,137.8435,136.7703,137.5602,41100.0],["2018-09-14",138.5046,138.8136,136.7017,137.4228,81300.0],["2018-09-17",137.543,138.4873,135.6972,137.2854,61900.0],["2018-09-18",137.4486,138.3415,134.0575,134.7013,81500.0],["2018-09-19",134.7872,135.3023,131.2243,132.4606,89900.0],["2018-09-20",132.6924,133.4479,130.7607,131.851,84900.0],["2018-09-21",131.791,132.9585,130.1512,130.3572,146900.0],["2018-09-24",129.9881,130.7607,129.0265,129.6275,77000.0],["2018-09-25",129.8937,130.4173,128.5114,128.8291,72300.0],["2018-09-26",128.9493,129.327,127.9706,128.4084,58000.0],["2018-09-27",128.417,128.417,125.7813,126.3909,82000.0],["2018-09-28",126.408,128.3655,126.1934,128.0993,88400.0],["2018-10-01",127.9963,128.9578,126.1333,126.7858,71900.0],["2018-10-02",126.7858,127.2923,125.2748,125.7899,77700.0],["2018-10-03",126.1676,126.7171,123.635,125.1803,49000.0],["2018-10-04",124.4764,125.4551,123.6608,125.2748,65300.0],["2018-10-05",125.4122,127.0348,125.4122,126.1248,92500.0],["2018-10-08",126.1248,128.2024,126.0131,127.7474,75800.0],["2018-10-09",127.5928,128.769,126.5197,126.906,70100.0],["2018-10-10",127.1378,128.5973,126.7601,126.9404,112300.0],["2018-10-11",126.9232,127.1121,123.781,123.8669,73500.0],["2018-10-12",124.8885,126.3565,123.7381,124.9915,91800.0],["2018-10-15",124.9829,127.0949,124.2961,126.0303,52800.0],["2018-10-16",126.0303,129.2068,125.4551,128.7346,68900.0],["2018-10-17",128.5286,129.8164,126.2793,128.9063,81000.0],["2018-10-18",129.224,131.1814,128.4256,129.3871,73700.0],["2018-10-19",129.6103,132.7782,129.6103,132.4263,81100.0],["2018-10-22",132.9843,135.0018,132.2889,134.4524,102200.0],["2018-10-23",134.1089,137.1996,132.2975,135.6972,108500.0],["2018-10-24",136.1522,139.7923,135.7058,138.3672,209900.0],["2018-10-25",141.9215,141.9215,131.7481,136.9936,233300.0],["2018-10-26",137.2511,141.8871,134.9932,141.2775,144100.0],["2018-10-29",143.0289,148.0513,143.0289,146.4802,150700.0],["2018-10-30",147.5448,150.4036,146.36,149.8713,154100.0],["2018-10-31",150.4809,150.5581,147.1241,147.1326,291700.0],["2018-11-01",147.2614,148.1972,142.1876,145.7676,132900.0],["2018-11-02",146.1196,146.463,141.7154,143.5784,134100.0],["2018-11-05",144.4454,147.0467,144.4454,146.8064,99800.0],["2018-11-06",146.2827,151.7601,145.7419,151.5884,92200.0],["2018-11-07",151.1076,152.9362,149.9658,152.3782,98500.0],["2018-11-08",151.5111,152.9191,150.2405,152.7388,87600.0],["2018-11-09",152.7903,153.666,150.9445,152.9877,104600.0],["2018-11-12",153.1251,156.1299,153.1251,154.4043,82400.0],["2018-11-13",154.7906,155.8809,152.258,155.0482,66100.0],["2018-11-14",155.7006,156.2501,153.4513,154.6704,60800.0],["2018-11-15",154.4472,157.0829,153.4342,156.9541,91600.0],["2018-11-16",156.1471,157.7611,155.7951,156.7996,90900.0],["2018-11-19",157.5379,158.654,155.1169,156.5678,108100.0],["2018-11-20",156.5592,157.9586,155.1512,156.6451,74500.0],["2018-11-21",156.1557,157.4263,155.1341,155.9068,65800.0],["2018-11-23",155.941,158.6797,155.941,157.4692,31600.0],["2018-11-26",157.9242,160.0362,146.3257,159.3665,82200.0],["2018-11-27",159.8129,162.5516,158.6368,159.7271,70200.0],["2018-11-28",159.8902,161.3755,156.5678,157.3233,166400.0],["2018-11-29",157.5894,158.8085,155.0224,155.5289,123900.0],["2018-11-30",155.5375,157.9156,154.5588,154.8078,189100.0],["2018-12-03",155.3744,155.3744,152.3868,153.6746,195900.0],["2018-12-04",153.8978,155.3143,151.9575,153.3054,150200.0],["2018-12-06",153.8224,158.122,150.8066,153.3916,102700.0],["2018-12-07",152.9952,154.2188,150.6515,151.6769,124500.0],["2018-12-10",152.6419,153.383,149.1953,152.8573,125800.0],["2018-12-11",153.6501,156.4074,153.3743,154.977,93300.0],["2018-12-12",156.2006,159.1302,154.9167,158.5787,211000.0],["2018-12-13",158.4581,161.3619,156.7606,160.4916,82900.0],["2018-12-14",160.5002,161.9736,156.5108,160.1211,173800.0],["2018-12-17",160.5519,162.6457,155.5888,156.7606,135100.0],["2018-12-18",157.3982,163.4384,157.3982,159.38,177100.0],["2018-12-19",159.8109,165.3427,157.8033,159.1044,133200.0],["2018-12-20",159.2508,161.9047,155.7525,161.2585,129600.0],["2018-12-21",161.6204,167.4882,155.2355,155.9162,483700.0],["2018-12-24",155.7267,155.7267,147.0843,147.0929,99600.0],["2018-12-26",147.6443,150.91,146.8171,150.7549,110300.0],["2018-12-27",149.9018,151.2977,146.9981,151.0048,145700.0],["2018-12-28",151.1513,155.0977,148.394,149.1523,102300.0],["2018-12-31",150.3241,152.7022,147.5237,152.392,108500.0],["2019-01-02",151.8406,151.9267,147.0756,148.7386,172700.0],["2019-01-03",148.506,149.8588,145.9038,147.9115,202900.0],["2019-01-04",148.4629,149.2814,146.214,148.1268,250800.0],["2019-01-07",147.5324,150.1432,146.7483,148.3423,167900.0],["2019-01-08",148.8162,154.4083,147.5151,153.9,227000.0],["2019-01-09",153.8913,155.1924,149.2211,150.7721,239500.0],["2019-01-10",151.1599,151.6424,148.6266,150.2552,103200.0],["2019-01-11",151.1513,151.1513,147.989,148.6008,128200.0],["2019-01-14",148.3939,149.6864,147.6012,147.989,178300.0],["2019-01-15",148.6266,152.4524,146.9378,152.2973,110300.0],["2019-01-16",152.3748,153.5898,150.1001,151.4529,124200.0],["2019-01-17",151.6596,152.8315,150.4102,151.539,112000.0],["2019-01-18",151.4184,152.461,148.4112,148.8593,107100.0],["2019-01-22",149.1695,149.3418,145.7056,146.5242,143100.0],["2019-01-23",146.1451,147.6444,143.922,144.9991,179100.0],["2019-01-24",144.6888,144.9473,142.0953,144.1374,292700.0],["2019-01-25",144.4476,144.4476,139.2001,139.4155,168300.0],["2019-01-28",138.9417,141.6559,136.8823,137.0805,226500.0],["2019-01-29",136.7186,137.1752,134.573,135.5467,114500.0],["2019-01-30",134.9694,136.6841,134.2112,134.7023,129000.0],["2019-01-31",136.3309,138.8555,133.9441,137.0633,563200.0],["2019-02-01",136.9857,142.2676,134.7712,135.1073,318900.0],["2019-02-04",135.4777,136.1412,133.5218,134.1163,204100.0],["2019-02-05",134.3576,135.9775,133.5821,134.866,137700.0],["2019-02-06",134.642,136.1671,134.3404,135.4951,109200.0],["2019-02-07",135.4261,137.9335,134.0216,137.7181,164800.0],["2019-02-08",137.227,139.3725,137.227,138.6487,144600.0],["2019-02-11",138.5883,139.9928,136.4773,137.5802,181000.0],["2019-02-12",137.7267,139.8291,133.8062,137.3131,161600.0],["2019-02-13",137.1494,141.6558,135.2107,136.2964,182400.0],["2019-02-14",135.6674,137.899,135.0642,136.9857,215000.0],["2019-02-15",137.5113,139.1398,136.7617,137.4682,171300.0],["2019-02-19",137.6922,139.226,136.46,137.6922,155900.0],["2019-02-20",137.7526,138.485,134.7885,137.4338,155200.0],["2019-02-21",137.382,140.0704,136.7703,138.6831,152300.0],["2019-02-22",138.2178,138.2178,135.9517,136.4342,131400.0],["2019-02-25",136.6152,137.3562,133.3495,134.4869,148700.0],["2019-02-26",134.6075,135.4864,132.755,133.1083,120900.0],["2019-02-27",132.6774,133.9527,131.7899,133.7803,118200.0],["2019-02-28",133.8923,135.8741,132.5223,135.0814,119900.0],["2019-03-01",135.271,135.7104,133.5821,135.2365,110200.0],["2019-03-04",135.383,136.0292,133.7028,135.3141,101400.0],["2019-03-05",134.8574,136.0637,134.7109,134.9694,75900.0],["2019-03-06",134.9694,135.9344,131.945,132.5481,122900.0],["2019-03-07",132.7212,134.5557,132.2799,132.3924,89900.0],["2019-03-08",132.2453,133.1539,130.4282,130.8522,91100.0],["2019-03-11",130.7656,132.5828,129.9349,132.5135,100300.0],["2019-03-12",132.5049,132.5049,129.9782,130.5666,88700.0],["2019-03-13",130.7224,131.8905,130.7051,131.5271,101900.0],["2019-03-14",131.6828,132.0203,130.3157,130.532,71800.0],["2019-03-15",130.5926,132.5482,130.2118,131.6915,301100.0],["2019-03-18",132.1328,132.9895,131.5012,132.8251,106600.0],["2019-03-19",133.0414,135.2133,132.8251,133.9932,119000.0],["2019-03-20",133.8808,133.8808,130.9906,132.8943,99100.0],["2019-03-21",132.7299,135.8191,132.4444,134.9364,73500.0],["2019-03-22",134.6595,135.7585,133.275,133.699,113300.0],["2019-03-25",133.5433,135.2047,131.7607,134.0105,118100.0],["2019-03-26",134.2096,135.6806,132.8943,135.4383,105900.0],["2019-03-27",135.3518,137.2901,134.573,136.7103,97600.0],["2019-03-28",136.9266,137.5237,135.5075,136.4594,99100.0],["2019-03-29",136.8142,136.8142,133.8721,135.5854,185800.0],["2019-04-01",135.5767,137.4891,132.2539,132.6866,125100.0],["2019-04-02",132.8856,133.6038,131.6396,132.427,99600.0],["2019-04-03",132.5136,133.8115,131.7175,133.6212,67700.0],["2019-04-04",133.8894,135.248,132.9981,134.9884,96600.0],["2019-04-05",134.9797,137.0478,134.0019,135.0921,121000.0],["2019-04-08",135.1008,135.5248,133.9067,134.6941,90700.0],["2019-04-09",134.3221,135.7066,132.9203,133.4481,80100.0],["2019-04-10",133.7596,136.2949,133.0933,136.1825,97400.0],["2019-04-11",135.9921,137.2122,134.3134,135.7844,104100.0],["2019-04-12",136.1998,137.1083,133.5606,134.0365,106100.0],["2019-04-15",134.1231,136.0873,133.5606,135.4124,84900.0],["2019-04-16",135.871,137.0824,134.971,136.9959,103700.0],["2019-04-17",136.9959,137.3593,133.2318,133.4654,158100.0],["2019-04-18",133.9673,135.0489,133.4221,134.3394,119100.0],["2019-04-22",134.4865,134.8759,131.6483,132.1848,73800.0],["2019-04-23",132.2886,133.9499,131.778,132.2193,99700.0],["2019-04-24",132.055,134.4865,132.055,132.877,126500.0],["2019-04-25",128.6716,131.8905,122.3721,125.0719,227100.0],["2019-04-26",124.4402,127.1054,123.9903,126.4997,171300.0],["2019-04-29",126.3698,128.4985,126.1276,127.9793,121900.0],["2019-04-30",128.412,129.9003,127.1573,128.6802,462100.0],["2019-05-01",129.0524,130.2465,128.1697,129.2773,125700.0],["2019-05-02",129.5629,129.935,127.4948,129.7619,134600.0],["2019-05-03",130.3157,131.2156,129.1389,131.1723,103000.0],["2019-05-06",130.4281,133.3788,130.4281,131.5444,199300.0],["2019-05-07",132.1934,132.1934,129.1735,129.7532,90700.0],["2019-05-08",129.5628,131.8386,127.7976,127.936,107200.0],["2019-05-09",127.6938,129.1302,126.9583,128.81,80700.0],["2019-05-10",128.6629,128.8879,126.2833,128.4466,99000.0],["2019-05-13",128.0832,129.4245,126.6987,129.2168,86700.0],["2019-05-14",129.0869,130.082,127.7716,127.8841,87700.0],["2019-05-15",127.7284,129.4504,126.69,129.1561,86300.0],["2019-05-16",129.2081,130.6358,128.2908,128.9225,80700.0],["2019-05-17",128.9052,129.3812,127.6073,128.6889,97900.0],["2019-05-20",128.4466,129.0869,127.6418,128.5937,50600.0],["2019-05-21",128.7235,129.433,127.2611,127.8322,68800.0],["2019-05-22",127.7717,129.6927,126.941,128.2216,86700.0],["2019-05-23",127.9361,129.6407,125.1584,126.0756,96500.0],["2019-05-24",126.3785,126.7852,124.9507,126.3352,115300.0],["2019-05-28",126.292,126.7679,124.4662,124.5873,124100.0],["2019-05-29",124.0335,124.6392,123.1423,124.4575,100000.0],["2019-05-30",125.1498,125.5478,123.7653,124.5008,74100.0],["2019-05-31",123.8259,124.6046,122.0174,124.4575,95800.0],["2019-06-03",124.4748,126.4304,123.748,126.2314,97800.0],["2019-06-04",126.716,127.6159,124.994,126.4218,109400.0],["2019-06-05",126.6035,128.6629,126.6035,127.763,78400.0],["2019-06-06",128.3801,128.3801,125.5989,127.1546,154200.0],["2019-06-07",127.7369,129.5708,127.6761,128.3018,96100.0],["2019-06-10",128.3801,129.7272,128.3453,129.4926,140400.0],["2019-06-11",129.4144,131.4221,128.9537,131.0309,122900.0],["2019-06-12",131.3264,132.1608,130.3443,131.7262,119500.0],["2019-06-13",131.6741,133.143,130.1097,130.7615,119300.0],["2019-06-14",130.5703,131.2308,129.5708,130.5355,75800.0],["2019-06-17",130.6659,131.6741,127.8326,128.9972,78700.0],["2019-06-18",129.2318,130.3878,128.4496,129.0841,64400.0],["2019-06-19",128.7538,131.2656,128.1455,130.4834,107500.0],["2019-06-20",130.7354,130.831,127.9542,128.6147,85400.0],["2019-06-21",128.5105,129.3448,127.0155,127.511,195800.0],["2019-06-24",127.6848,128.2063,126.6766,127.7196,110500.0],["2019-06-25",127.7543,128.806,126.3637,127.9455,112900.0],["2019-06-26",127.9281,129.762,126.8939,126.8939,117500.0],["2019-06-27",126.6505,128.5365,125.8248,127.9455,94400.0],["2019-06-28",128.0759,129.9967,127.6935,129.1536,160200.0],["2019-07-01",129.6577,130.4573,127.5283,127.9629,91000.0],["2019-07-02",128.215,129.058,127.3458,128.3193,71900.0],["2019-07-03",128.8842,130.8832,128.0237,129.4491,47700.0],["2019-07-05",129.1189,129.4578,127.9455,129.3622,47200.0],["2019-07-08",129.3796,129.5534,128.2758,128.7451,92100.0],["2019-07-09",128.4409,128.7016,127.4327,128.5365,116200.0],["2019-07-10",128.6234,130.1618,127.7021,129.2753,91900.0],["2019-07-11",129.1275,129.536,127.1807,128.5018,75800.0],["2019-07-12",128.9537,129.1362,127.8412,128.6321,65000.0],["2019-07-15",129.0406,129.8229,128.4583,128.8234,66600.0],["2019-07-16",128.9016,129.623,128.3627,128.6235,103100.0],["2019-07-17",128.9276,129.3187,127.7717,129.2405,69600.0],["2019-07-18",129.1537,131.5699,128.9798,131.0658,84200.0],["2019-07-19",130.8571,131.5959,129.8142,130.5182,92000.0],["2019-07-22",130.944,132.4563,129.3274,131.6828,102600.0],["2019-07-23",132.5954,133.6731,131.1005,131.2743,69200.0],["2019-07-24",131.5176,132.7605,130.8745,131.9696,99900.0],["2019-07-25",132.1,133.4298,130.1531,130.2661,59000.0],["2019-07-26",130.6572,132.8475,129.2492,132.5172,107600.0],["2019-07-29",132.7518,133.6036,131.5524,133.0995,95600.0],["2019-07-30",133.0821,135.2723,132.1174,134.4554,110300.0],["2019-07-31",134.6465,137.5234,134.6292,135.4288,223500.0],["2019-08-01",135.5679,136.9324,133.2907,133.4906,118500.0],["2019-08-02",133.3516,134.4206,132.6476,132.8562,60200.0],["2019-08-05",132.1174,132.917,128.0411,128.5278,91600.0],["2019-08-06",128.7452,131.0831,127.9803,128.9016,85000.0],["2019-08-07",128.4409,131.9349,127.6848,131.6046,120600.0],["2019-08-08",131.9349,133.8035,131.509,133.6384,113800.0],["2019-08-09",133.7079,134.6031,132.6736,134.212,89700.0],["2019-08-12",134.0469,134.6727,132.3347,133.6123,81300.0],["2019-08-13",133.534,136.4891,131.9348,134.0468,66700.0],["2019-08-14",133.4124,134.4901,130.9788,131.6741,66200.0],["2019-08-15",132.1782,134.9855,131.17,134.5683,79800.0],["2019-08-16",134.8812,136.9845,133.8904,135.9329,115200.0],["2019-08-19",136.4457,137.4886,135.4983,137.0888,77000.0],["2019-08-20",136.9845,137.5407,134.1772,134.2293,135200.0],["2019-08-21",134.7335,135.2376,133.8991,134.3684,91000.0],["2019-08-22",134.0034,136.2892,133.7166,135.2549,66400.0],["2019-08-23",135.0029,135.0029,131.4916,132.0131,92700.0],["2019-08-26",133.1343,134.9768,131.5438,133.9252,119900.0],["2019-08-27",130.3269,132.7171,121.201,121.8442,380900.0],["2019-08-28",121.0358,125.1382,120.7229,124.3733,176900.0],["2019-08-29",125.764,125.764,124.3734,125.4424,130800.0],["2019-08-30",125.8509,128.0498,125.8509,126.8069,170000.0],["2019-09-03",126.2942,127.624,124.8775,126.8417,155500.0],["2019-09-04",127.3371,128.1193,126.0769,127.4414,92200.0],["2019-09-05",127.8499,130.3357,127.4414,129.2492,105100.0],["2019-09-06",129.7119,130.8031,128.1755,128.7516,166000.0],["2019-09-09",129.3802,129.3802,125.2511,125.8622,166400.0],["2019-09-10",125.1027,127.8961,123.9766,126.5256,122200.0],["2019-09-11",126.7962,128.577,125.6963,127.9573,141400.0],["2019-09-12",128.2366,128.3239,126.159,127.608,113500.0],["2019-09-13",127.4073,128.9524,126.5256,127.4597,129200.0],["2019-09-16",126.997,128.673,126.1415,127.6517,80700.0],["2019-09-17",127.2065,128.481,125.7137,126.5605,149200.0],["2019-09-18",126.1328,127.6692,125.8534,127.416,165000.0],["2019-09-19",127.4597,127.9398,126.1154,126.4558,141700.0],["2019-09-20",127.1541,127.9311,124.9281,125.0765,238300.0],["2019-09-23",125.7051,128.8651,123.9853,124.4044,88800.0],["2019-09-24",124.8408,127.7478,122.4228,122.9553,113700.0],["2019-09-25",123.2957,125.7574,123.2957,125.1114,91600.0],["2019-09-26",125.0852,127.5732,123.479,123.7322,96300.0],["2019-09-27",123.8544,124.2123,121.6982,121.9426,68200.0],["2019-09-30",123.1647,125.0241,120.9387,121.0347,152300.0],["2019-10-01",121.0522,123.8107,119.5944,120.2753,123500.0],["2019-10-02",119.7777,120.0658,116.8795,117.8747,139900.0],["2019-10-03",118.0405,120.0309,117.0104,117.9445,101100.0],["2019-10-04",118.2064,122.2132,116.7747,119.1579,134000.0],["2019-10-07",118.9484,120.0047,117.831,118.9833,91200.0],["2019-10-08",118.6254,118.7825,117.1588,118.2151,126400.0],["2019-10-09",118.5206,119.3063,117.4818,118.9047,125900.0],["2019-10-10",118.5731,119.7341,117.9533,119.5595,69000.0],["2019-10-11",120.5197,123.2346,119.8738,121.6808,137100.0],["2019-10-14",121.6807,124.8932,120.3713,121.6284,115100.0],["2019-10-15",121.3316,122.545,119.6119,121.1657,120500.0],["2019-10-16",121.6109,122.4227,120.4848,121.3665,112500.0],["2019-10-17",122.0299,123.5488,121.6895,123.1647,106300.0],["2019-10-18",122.7545,123.7584,122.5712,123.3917,105100.0],["2019-10-21",123.2783,124.3083,121.6371,122.1172,139200.0],["2019-10-22",121.995,123.06,121.4712,121.6284,76200.0],["2019-10-23",121.7419,122.2918,121.2094,122.1259,80600.0],["2019-10-24",121.8728,122.1522,120.511,121.3229,57600.0],["2019-10-25",121.576,121.9863,119.1492,119.1492,105300.0],["2019-10-28",119.5507,120.7467,118.8436,118.8436,134600.0],["2019-10-29",118.9309,120.5983,118.1977,120.3538,109000.0],["2019-10-30",120.5983,120.93,119.219,120.5372,101300.0],["2019-10-31",120.6681,123.575,120.4935,121.4974,286700.0],["2019-11-01",121.7244,122.6148,120.9911,122.0736,106100.0],["2019-11-04",140.1524,141.3396,130.0611,140.9817,455200.0],["2019-11-05",141.4094,143.1204,135.5432,135.9971,231200.0],["2019-11-06",135.9971,136.9923,133.7798,134.5917,111600.0],["2019-11-07",135.5345,137.6907,135.0369,137.6208,108100.0],["2019-11-08",137.3939,138.2232,135.8313,136.5558,97500.0],["2019-11-11",136.067,137.0621,134.2425,135.0456,116900.0],["2019-11-12",134.8885,135.613,133.9981,134.6266,110300.0],["2019-11-13",133.9632,136.1019,133.0466,135.9186,103000.0],["2019-11-14",136.1804,136.6169,135.1853,136.2328,64700.0],["2019-11-15",136.3899,136.9312,135.3075,136.4772,122000.0],["2019-11-18",136.4686,136.4773,134.6965,136.3551,106200.0],["2019-11-19",136.905,140.6413,136.3551,140.1961,89000.0],["2019-11-20",139.8119,141.0515,138.3105,138.6946,97800.0],["2019-11-21",139.1572,139.1572,137.193,138.5112,102500.0],["2019-11-22",139.1398,139.1398,136.7305,136.94,54200.0],["2019-11-25",137.4462,138.6247,136.486,138.485,68600.0],["2019-11-26",138.2319,140.2223,137.9875,139.3842,70900.0],["2019-11-27",140.2222,140.2222,138.5199,139.4627,52300.0],["2019-11-29",138.9826,139.1048,137.7256,137.9525,33200.0],["2019-12-02",138.0835,138.7556,136.9225,137.4899,113800.0],["2019-12-03",137.4812,138.3978,136.5733,138.0661,80200.0],["2019-12-04",138.3104,139.3231,138.1097,138.3977,74300.0],["2019-12-05",138.6608,140.283,138.0821,138.5118,64600.0],["2019-12-06",138.88,139.3886,137.5736,138.6784,73500.0],["2019-12-09",138.3101,138.7573,137.3982,137.8892,56700.0],["2019-12-10",137.3719,138.5468,137.1351,137.6086,69200.0],["2019-12-11",137.4245,138.5117,137.0387,138.3539,65400.0],["2019-12-12",137.9681,139.7392,137.7226,138.8361,71600.0],["2019-12-13",138.7572,138.7572,135.6182,136.0654,75400.0],["2019-12-16",136.4775,137.7226,135.399,136.0479,99500.0],["2019-12-17",136.1531,137.3193,135.7585,137.1088,76400.0],["2019-12-18",137.5034,138.0821,136.2232,137.8892,71100.0],["2019-12-19",138.1084,141.4667,137.3982,140.2567,123400.0],["2019-12-20",140.2478,144.667,139.7305,143.8691,365800.0],["2019-12-23",144.3952,144.3952,139.9059,141.5806,81700.0],["2019-12-24",141.9226,141.9226,139.8533,140.1163,29800.0],["2019-12-26",140.1602,140.3969,138.9063,140.0199,53200.0],["2019-12-27",140.0812,140.6424,139.257,140.6337,42400.0],["2019-12-30",140.6337,140.7301,139.4412,140.09,63800.0],["2019-12-31",140.3005,141.4666,139.941,140.3794,71800.0],["2020-01-02",140.8967,142.2558,136.0654,137.1439,131900.0],["2020-01-03",136.8195,138.2049,135.627,137.5648,111300.0],["2020-01-06",136.6441,138.0295,135.4341,136.3022,91400.0],["2020-01-07",135.8199,137.0474,135.3727,136.9335,86500.0],["2020-01-08",136.5564,138.5906,136.5038,137.8716,105400.0],["2020-01-09",138.389,138.9151,136.5564,137.8804,107100.0],["2020-01-10",137.8892,140.0988,137.442,139.3184,103700.0],["2020-01-13",139.5201,143.2466,136.232,142.8433,134400.0],["2020-01-14",142.6942,143.4307,139.6604,141.7648,124700.0],["2020-01-15",141.6508,143.08,140.1076,140.9406,102400.0],["2020-01-16",141.5718,142.9923,140.5196,141.6683,71500.0],["2020-01-17",142.5978,142.7468,140.5811,140.6424,84600.0],["2020-01-21",140.8003,141.2212,140.3005,140.9581,78400.0],["2020-01-22",142.9134,142.9134,141.265,142.5013,73800.0],["2020-01-23",142.6328,145.1054,141.7209,143.3167,144300.0],["2020-01-24",143.8165,143.8165,142.3785,143.0361,133200.0],["2020-01-27",142.212,145.1142,141.7823,142.8345,112700.0],["2020-01-28",143.4658,143.4658,139.8357,140.2303,111500.0],["2020-01-29",140.9054,142.3697,137.819,137.8278,101500.0],["2020-01-30",137.4069,139.222,137.2491,139.0554,115200.0],["2020-01-31",138.5994,138.7046,134.7063,135.6007,450000.0],["2020-02-03",136.3898,138.0295,135.7848,136.6003,196400.0],["2020-02-04",137.0299,140.6775,133.2771,134.7764,297700.0],["2020-02-05",135.8549,136.6704,133.7681,133.9084,159700.0],["2020-02-06",134.4433,137.065,133.8558,136.1794,180400.0],["2020-02-07",136.004,136.7143,134.9606,135.9164,144800.0],["2020-02-10",136.1443,136.7844,134.6975,134.8291,70500.0],["2020-02-11",135.1974,136.1268,133.6805,135.0308,78300.0],["2020-02-12",135.364,135.513,133.3473,133.8295,72200.0],["2020-02-13",133.5051,135.9865,131.6637,135.6796,88100.0],["2020-02-14",135.741,136.0479,134.3468,134.6362,77600.0],["2020-02-18",134.6713,134.8203,132.2249,133.7155,118000.0],["2020-02-19",133.7945,135.3289,131.8654,134.3907,95800.0],["2020-02-20",134.1364,136.1093,133.9435,136.004,87700.0],["2020-02-21",136.1005,137.8629,135.3376,137.6174,482000.0],["2020-02-24",135.6533,136.2671,133.7155,135.057,103000.0],["2020-02-25",135.5656,138.424,133.6278,134.7764,210700.0],["2020-02-26",135.1886,136.1268,131.6111,132.2074,590600.0],["2020-02-27",130.6467,131.3043,127.8408,128.2792,155900.0],["2020-02-28",125.8154,127.4199,123.0183,126.6571,230400.0],["2020-03-02",126.9289,131.3393,126.0784,130.8746,162200.0],["2020-03-03",130.4187,132.4792,128.2266,130.5502,148800.0],["2020-03-04",131.6813,133.3561,129.8049,133.1895,102300.0],["2020-03-05",131.3308,131.9121,128.6705,131.3572,154400.0],["2020-03-06",128.7498,132.6785,127.8337,132.3702,108000.0],["2020-03-09",127.2787,132.2997,123.8432,125.9309,128300.0],["2020-03-10",127.728,129.9654,123.3236,128.8555,128100.0],["2020-03-11",126.5299,127.772,123.1209,127.1818,223600.0],["2020-03-12",122.4867,123.0945,114.3473,117.8092,216500.0],["2020-03-13",118.9896,130.3266,117.8357,130.3002,253000.0],["2020-03-16",114.594,133.3568,114.594,119.0072,170100.0],["2020-03-17",120.9716,137.9022,115.6511,135.9026,225300.0],["2020-03-18",130.9431,139.0561,130.1063,135.2154,172900.0],["2020-03-19",134.4579,146.4995,131.6567,144.5528,206400.0],["2020-03-20",144.4647,144.7114,118.9367,120.443,291000.0],["2020-03-23",121.5794,123.2355,110.1191,110.2601,203100.0],["2020-03-24",112.9644,113.7043,105.2655,112.6825,311700.0],["2020-03-25",112.3301,114.9199,100.9051,114.1536,816700.0],["2020-03-26",114.964,120.9275,114.964,120.6985,157100.0],["2020-03-27",118.0735,121.826,115.0256,117.774,113800.0],["2020-03-30",119.4829,121.9494,117.3776,121.4208,153100.0],["2020-03-31",121.2711,130.7318,120.584,127.4108,241700.0],["2020-04-01",123.7904,124.9179,117.6242,118.9632,144500.0],["2020-04-02",117.2807,119.6415,111.7047,112.7441,180700.0],["2020-04-03",111.6166,111.7223,102.9487,109.6522,460100.0],["2020-04-06",112.7353,117.3512,108.3309,116.4791,243200.0],["2020-04-07",118.1263,119.8441,110.1632,111.0528,245300.0],["2020-04-08",113.7836,116.8226,109.6082,115.2547,212200.0],["2020-04-09",117.0076,119.6943,116.1796,117.3424,103300.0],["2020-04-13",116.6376,117.3071,112.3565,113.7219,109100.0],["2020-04-14",116.1796,119.0248,115.3956,118.7694,150500.0],["2020-04-15",117.5273,119.3948,114.6557,118.2849,155100.0],["2020-04-16",119.6679,124.2044,118.5139,123.8697,170500.0],["2020-04-17",127.5782,128.4415,124.6889,126.2129,151600.0],["2020-04-20",125.2615,128.8555,124.1516,126.3714,176700.0],["2020-04-21",124.1516,126.8911,119.1922,119.7648,167900.0],["2020-04-22",121.2535,122.4691,119.2186,119.5269,104200.0],["2020-04-23",118.928,118.928,116.8579,117.3336,123300.0],["2020-04-24",118.4258,119.8969,116.7257,119.3508,93000.0],["2020-04-27",120.769,124.6713,118.9632,122.6453,117900.0],["2020-04-28",124.6361,126.8823,122.2136,123.9842,130900.0],["2020-04-29",125.8429,129.3047,123.5878,126.7061,146600.0],["2020-04-30",125.0677,125.0677,118.3465,118.5932,380200.0],["2020-05-01",116.7786,120.1876,116.2413,118.9544,234200.0],["2020-05-04",118.9104,120.1172,116.2853,118.8839,154400.0],["2020-05-05",125.7812,130.0183,121.9054,125.6403,304300.0],["2020-05-06",125.9486,126.8735,124.4246,124.9091,185900.0],["2020-05-07",126.2745,127.1994,121.6235,122.8479,136900.0],["2020-05-08",124.5568,129.0581,123.5174,128.8731,132600.0],["2020-05-11",128.1772,131.2339,128.1772,129.3136,187600.0],["2020-05-12",129.2959,129.8949,127.587,127.772,133600.0],["2020-05-13",127.3844,128.556,125.376,128.327,148900.0],["2020-05-14",126.3362,127.7808,124.9091,126.4154,133900.0],["2020-05-15",125.8781,130.2297,125.8781,128.1155,406000.0],["2020-05-18",129.7099,131.4893,128.4591,130.5908,115400.0],["2020-05-19",129.7011,132.4319,128.2301,128.3358,140200.0],["2020-05-20",129.8421,130.5468,127.8513,128.1332,115100.0],["2020-05-21",127.5959,129.4633,125.7284,126.2129,137000.0],["2020-05-22",126.0014,127.4989,125.1734,125.7988,73100.0],["2020-05-26",128.7938,132.8282,128.1684,130.6525,149500.0],["2020-05-27",132.978,137.9638,131.0136,137.3384,273000.0],["2020-05-28",139.3204,140.4215,133.2951,135.1978,603200.0],["2020-05-29",133.9205,135.7175,131.3836,135.1802,174700.0],["2020-06-01",136.3606,136.757,133.9117,135.7528,115400.0],["2020-06-02",135.6471,135.8409,133.5858,134.9776,57200.0],["2020-06-03",136.4399,137.5498,134.8631,136.5368,105200.0],["2020-06-04",135.5062,137.7788,135.5062,137.127,111300.0],["2020-06-05",139.796,146.0063,139.1882,145.7948,185600.0],["2020-06-08",146.0337,148.8026,145.7595,147.9356,181700.0],["2020-06-09",146.5556,146.9183,144.0787,144.5298,169800.0],["2020-06-10",145.2552,146.0868,142.0971,144.6714,176700.0],["2020-06-11",142.0883,143.026,136.8779,137.329,157000.0],["2020-06-12",140.6729,140.7879,135.082,137.0901,126400.0],["2020-06-15",135.489,141.7522,134.8963,141.7256,144500.0],["2020-06-16",144.5564,145.8833,139.7706,139.9917,111000.0],["2020-06-17",141.0798,144.229,139.1336,139.9209,137400.0],["2020-06-18",139.7794,140.6552,137.214,137.8156,95000.0],["2020-06-19",138.7356,141.3894,136.3736,136.869,210900.0],["2020-06-22",135.9401,136.0551,134.1444,135.0997,90000.0],["2020-06-23",135.3475,136.2852,131.3401,133.4809,189100.0],["2020-06-24",132.9059,135.0201,131.2428,132.9501,501700.0],["2020-06-25",132.2867,134.9052,132.1186,134.3125,144900.0],["2020-06-26",133.8701,134.5513,129.8097,130.0574,332800.0],["2020-06-29",131.0394,135.9667,130.6413,134.1709,114600.0],["2020-06-30",134.2063,137.5236,134.2063,137.1078,114700.0],["2020-07-01",136.409,138.6913,135.6394,137.0194,123200.0],["2020-07-02",139.0275,140.9294,138.7356,139.3725,122100.0],["2020-07-06",141.1682,142.2829,139.7882,140.3632,115700.0],["2020-07-07",139.3017,141.301,139.3017,140.2129,67400.0],["2020-07-08",140.1863,140.4517,135.8871,138.5498,65200.0],["2020-07-09",137.7713,138.3109,133.9497,135.4536,131800.0],["2020-07-10",136.3294,138.9302,135.1882,138.3905,77300.0],["2020-07-13",138.8948,139.8413,135.9048,136.1082,82700.0],["2020-07-14",136.1524,138.5055,135.0113,138.019,76400.0],["2020-07-15",140.1952,141.5398,138.4967,138.7975,116800.0],["2020-07-16",138.3994,141.0267,138.3994,140.0979,87900.0],["2020-07-17",140.1244,140.9471,138.594,138.6648,80800.0],["2020-07-20",137.9394,139.001,135.8871,138.1163,62700.0],["2020-07-21",139.3282,142.1148,138.7267,138.824,95400.0],["2020-07-22",138.1694,140.7613,136.9751,139.9032,101100.0],["2020-07-23",140.4871,141.6813,138.8505,140.4606,95400.0],["2020-07-24",140.956,145.0075,138.1782,138.4436,65900.0],["2020-07-27",138.7798,141.0356,138.1252,140.6552,93700.0],["2020-07-28",139.8236,142.3271,138.1782,138.9656,94300.0],["2020-07-29",139.974,142.3625,139.1779,140.7348,65700.0],["2020-07-30",139.3813,141.1417,138.5321,140.0802,98600.0],["2020-07-31",139.3282,140.8852,138.6117,140.2925,148700.0],["2020-08-03",140.9382,142.1855,139.0274,141.5575,73900.0],["2020-08-04",140.5845,142.9906,139.7971,142.3449,71500.0],["2020-08-05",143.3621,143.4595,141.0179,141.5664,82800.0],["2020-08-06",141.2391,142.7871,141.2391,142.2564,55100.0],["2020-08-07",141.7698,146.1222,141.7698,146.0779,83200.0],["2020-08-10",146.6618,148.4664,145.7064,148.316,84600.0],["2020-08-11",149.9349,150.9434,148.6433,149.1476,85500.0],["2020-08-12",150.2445,152.978,150.1561,151.9253,72600.0],["2020-08-13",151.6511,152.8542,150.7311,151.5361,62300.0],["2020-08-14",150.7134,151.8634,148.3957,149.2007,67800.0],["2020-08-17",149.6606,151.5272,149.2095,149.9968,46000.0],["2020-08-18",149.5899,149.696,147.5906,147.8914,84200.0],["2020-08-19",148.4045,148.4045,146.6087,147.9533,65400.0],["2020-08-20",147.1572,149.0503,145.2553,147.8118,96700.0],["2020-08-21",147.3253,148.7584,147.0245,147.9003,79900.0],["2020-08-24",148.8557,151.4565,148.316,151.3238,75000.0],["2020-08-25",152.0668,152.0668,149.2537,149.6784,60600.0],["2020-08-26",149.696,151.2707,148.953,149.5987,121900.0],["2020-08-27",152.5799,162.992,150.3861,152.9161,153200.0],["2020-08-28",153.6061,155.4904,151.3503,154.4111,107700.0],["2020-08-31",153.8007,158.3565,152.2349,157.2153,167900.0],["2020-09-01",156.7376,157.8257,154.4111,156.6227,111200.0],["2020-09-02",156.5784,161.0281,156.5607,159.1615,114700.0],["2020-09-03",158.56,159.8161,156.3926,157.3038,53700.0],["2020-09-04",158.445,159.8073,156.1892,159.365,67300.0],["2020-09-08",158.024,158.024,154.9069,155.2443,81900.0],["2020-09-09",156.0169,159.1962,156.0169,157.127,64000.0],["2020-09-10",156.7629,158.0329,155.9903,156.1502,70700.0],["2020-09-11",156.1235,157.0116,153.4948,154.223,80900.0],["2020-09-14",154.4983,157.1981,152.3136,156.8606,73300.0],["2020-09-15",164.2671,164.2671,157.127,157.5888,155000.0],["2020-09-16",157.9974,160.9813,157.7576,159.1163,95300.0],["2020-09-17",157.3579,159.0719,157.1625,157.9352,88100.0],["2020-09-18",159.2584,161.0523,157.1093,159.3383,282300.0],["2020-09-21",157.3668,158.3792,154.3562,156.0081,97200.0],["2020-09-22",156.159,158.9387,155.3242,157.0737,90400.0],["2020-09-23",157.802,158.7522,155.6617,156.985,127200.0],["2020-09-24",157.358,160.6705,156.1502,158.5036,78100.0],["2020-09-25",158.3259,161.0345,158.2371,159.8268,81000.0],["2020-09-28",161.2033,163.5923,160.777,162.5354,93200.0],["2020-09-29",162.6775,162.6775,158.1305,158.2904,89800.0],["2020-09-30",158.397,161.0701,157.8197,158.7877,107000.0],["2020-10-01",158.699,158.699,155.4752,157.7487,73100.0],["2020-10-02",156.088,157.8641,155.3598,156.9761,78600.0],["2020-10-05",158.2194,159.1607,157.7132,158.7167,55600.0],["2020-10-06",159.4005,159.5071,155.3953,156.3366,81600.0],["2020-10-07",157.3757,157.3757,155.2532,156.5942,126800.0],["2020-10-08",157.8198,159.9689,157.1892,157.5444,73600.0],["2020-10-09",158.4858,159.1341,156.0614,157.0915,67100.0],["2020-10-12",157.278,160.4573,157.1626,159.5337,59700.0],["2020-10-13",159.2496,160.5373,156.5498,158.4858,61400.0],["2020-10-14",158.5213,160.0844,156.834,157.6066,51300.0],["2020-10-15",155.7416,157.8375,155.0045,157.1803,65100.0],["2020-10-16",156.6652,158.1217,154.6582,155.0667,77000.0],["2020-10-19",155.1644,157.056,153.1485,154.969,90000.0],["2020-10-20",156.1857,157.5178,155.1022,156.2034,86600.0],["2020-10-21",156.3988,159.4804,156.3988,159.0364,77500.0],["2020-10-22",159.8445,161.9759,158.5213,161.9759,102000.0],["2020-10-23",162.6509,162.793,161.0879,162.5177,63100.0],["2020-10-26",161.2033,162.1713,157.651,159.0808,94700.0],["2020-10-27",158.5035,159.9777,157.1448,157.3934,82400.0],["2020-10-28",155.6973,155.6973,148.2818,148.5749,121400.0],["2020-10-29",147.8111,148.344,145.3512,147.2516,143900.0],["2020-10-30",147.0297,148.3529,145.0226,147.5447,268700.0],["2020-11-02",149.2143,151.6565,148.0065,150.6263,71000.0],["2020-11-03",152.4646,158.0418,151.9673,157.0205,141700.0],["2020-11-04",144.8539,153.1751,144.3388,150.5642,172200.0],["2020-11-05",150.724,152.5535,148.4062,149.5429,113800.0],["2020-11-06",149.6672,151.5588,148.2907,149.7382,111200.0],["2020-11-09",157.1093,161.079,149.2587,149.2676,193800.0],["2020-11-10",150.5464,154.2941,150.3955,152.962,131100.0],["2020-11-11",154.001,154.6049,151.5766,153.1218,88200.0],["2020-11-12",152.6956,154.5339,152.0295,154.3918,108600.0],["2020-11-13",155.2355,156.088,152.7311,155.342,78500.0],["2020-11-16",157.2691,159.5249,156.1768,159.516,91000.0],["2020-11-17",158.2105,160.2797,157.7665,159.7558,98700.0],["2020-11-18",159.6492,160.1998,157.7931,158.317,123200.0],["2020-11-19",157.5,157.5,152.9797,154.0987,96400.0],["2020-11-20",152.6334,154.2141,151.1503,153.6369,132500.0],["2020-11-23",153.3527,153.8678,149.9958,153.2905,196700.0],["2020-11-24",154.8713,156.9938,151.8963,155.5018,252700.0],["2020-11-25",155.7328,157.7931,151.4167,152.1183,604600.0],["2020-11-27",151.5144,152.1094,148.8946,151.6387,91600.0],["2020-11-30",150.4665,151.6831,148.0243,150.3777,166200.0],["2020-12-01",151.0349,152.6955,148.1486,151.8696,179900.0],["2020-12-02",151.1325,151.9052,147.1628,148.6992,127200.0],["2020-12-03",148.5038,150.4221,146.8431,150.0313,94900.0],["2020-12-04",150.1295,153.4567,150.1295,153.1267,124200.0],["2020-12-07",152.752,155.3568,151.4051,154.884,228400.0],["2020-12-08",154.2952,161.7169,154.2952,156.7216,306700.0],["2020-12-09",157.3995,157.5779,151.3604,155.1427,100800.0],["2020-12-10",155.1605,155.6779,151.8154,153.2694,63100.0],["2020-12-11",152.7253,155.3568,152.6628,153.9741,71700.0],["2020-12-14",155.5173,157.0338,154.0723,154.6521,90500.0],["2020-12-15",155.3746,156.8197,152.7074,153.5014,102500.0],["2020-12-16",154.215,155.4995,151.7619,152.9572,78800.0],["2020-12-17",152.7431,154.6521,151.7262,153.8403,108900.0],["2020-12-18",153.43,154.9553,152.4933,152.5379,233300.0],["2020-12-21",150.8163,152.8145,148.7736,152.5915,96300.0],["2020-12-22",153.0731,153.0731,150.9412,151.3961,129800.0],["2020-12-23",152.2346,154.3131,151.2266,153.5638,92400.0],["2020-12-24",154.554,155.669,153.537,155.4817,33600.0],["2020-12-28",156.9802,159.023,155.7403,158.4254,101800.0],["2020-12-29",159.255,160.2719,157.8188,159.6742,91500.0],["2020-12-30",159.8883,161.378,159.8615,160.8339,86300.0],["2020-12-31",160.9409,164.3039,159.5137,163.8935,136300.0],["2021-01-04",163.7776,164.7142,156.1685,158.3808,102800.0],["2021-01-05",158.47,159.8348,157.0963,158.7911,115000.0],["2021-01-06",159.8437,164.8837,159.8437,162.3503,161600.0],["2021-01-07",162.8499,163.9917,160.0132,162.5198,82100.0],["2021-01-08",162.2522,162.2522,159.692,160.6019,84900.0],["2021-01-11",159.8348,161.3334,154.5004,155.4014,74300.0],["2021-01-12",155.0535,155.5173,153.6708,154.3309,69100.0],["2021-01-13",153.5905,154.5629,152.2257,153.5192,87500.0],["2021-01-14",154.4826,157.908,153.8581,155.4014,86500.0],["2021-01-15",155.2765,157.908,153.1356,155.4549,96400.0],["2021-01-19",156.9357,159.1836,154.4737,154.6699,89600.0],["2021-01-20",155.4817,156.7662,154.0901,156.1061,124800.0],["2021-01-21",156.8019,157.3728,155.4816,155.6244,54400.0],["2021-01-22",154.7769,158.0953,154.7769,155.6244,82300.0],["2021-01-25",154.5896,160.1737,154.5896,158.6305,111500.0],["2021-01-26",158.8892,160.7625,157.0338,159.9151,119600.0],["2021-01-27",157.8188,164.2593,151.8332,160.031,197500.0],["2021-01-28",160.2095,160.9052,155.669,157.4085,108700.0],["2021-01-29",156.9802,158.3094,153.082,155.7314,375800.0],["2021-02-01",155.7314,156.3648,151.8778,155.2587,98600.0],["2021-02-02",155.9277,158.8089,155.4906,158.3808,69900.0],["2021-02-03",157.5869,159.9597,156.6502,159.701,88900.0],["2021-02-04",160.7,166.5428,160.3164,161.2709,104400.0],["2021-02-05",162.1095,162.6893,158.3005,161.048,85700.0],["2021-02-08",160.6019,164.5091,159.5226,164.3574,88300.0],["2021-02-09",163.3405,165.8115,163.3405,165.4368,56800.0],["2021-02-10",166.7837,167.9255,164.6339,165.4457,99000.0],["2021-02-11",166.2931,167.1584,163.9203,164.6964,81500.0],["2021-02-12",164.6607,165.4725,162.9926,164.8926,54200.0],["2021-02-16",165.4011,165.6955,159.6564,160.7357,132700.0],["2021-02-17",160.0221,161.4048,159.4691,160.1203,48800.0],["2021-02-18",159.7545,161.6277,159.7545,160.4235,60600.0],["2021-02-19",160.3343,161.048,158.6573,159.2014,113400.0],["2021-02-22",159.2014,159.3798,155.66,157.4173,63800.0],["2021-02-23",157.3995,160.5395,157.3282,158.7733,57600.0],["2021-02-24",158.8625,163.3137,157.8634,158.2113,74300.0],["2021-02-25",157.9258,160.2273,157.6315,157.8723,65200.0],["2021-02-26",158.1131,159.246,155.66,155.8117,110800.0],["2021-03-01",157.8455,160.2362,156.9178,158.2024,67200.0],["2021-03-02",157.8902,158.3629,154.6788,155.892,78200.0],["2021-03-03",155.4459,157.2033,154.6788,155.3121,86600.0],["2021-03-04",156.0525,159.7545,155.999,156.3201,87200.0],["2021-03-05",157.6315,161.3334,156.5878,160.9052,83400.0],["2021-03-08",159.5527,163.9419,157.994,162.5087,88900.0],["2021-03-09",163.5209,164.6674,160.3499,161.7293,64500.0],["2021-03-10",162.1414,165.2138,161.9354,163.9508,52700.0],["2021-03-11",164.6047,165.5363,163.3865,164.7391,54200.0],["2021-03-12",164.8197,166.8351,164.748,166.1544,80900.0],["2021-03-15",166.1633,166.5037,164.757,165.9842,50200.0],["2021-03-16",165.5542,166.1991,163.4044,166.0827,46200.0],["2021-03-17",166.0379,166.0379,163.1088,164.2822,58900.0],["2021-03-18",164.2375,164.2375,161.6487,163.2611,58100.0],["2021-03-19",163.4133,166.7904,162.8759,165.5184,296500.0],["2021-03-22",165.7154,166.3693,163.3238,164.7391,83100.0],["2021-03-23",163.8792,164.6943,160.6276,161.8369,98100.0],["2021-03-24",162.5624,163.6015,160.8067,161.0844,83500.0],["2021-03-25",160.9411,162.5266,159.678,161.8995,60200.0],["2021-03-26",162.6072,164.5331,161.3979,164.5331,89100.0],["2021-03-29",162.7953,166.1544,161.0306,162.4549,207000.0],["2021-03-30",162.6788,165.8319,159.5347,161.0306,131600.0],["2021-03-31",161.3262,161.3262,156.9281,157.0803,111800.0],["2021-04-01",157.6984,159.8124,156.0681,159.3108,64600.0],["2021-04-05",160.2245,160.762,157.7074,159.5258,83500.0],["2021-04-06",159.8213,161.5949,159.1406,159.7497,55800.0],["2021-04-07",160.0095,160.6813,157.3938,159.7497,54700.0],["2021-04-08",159.3108,161.0038,159.257,160.5828,72400.0],["2021-04-09",160.9321,161.0037,158.7285,160.2065,51000.0],["2021-04-12",160.5559,162.7236,159.7587,161.1829,104000.0],["2021-04-13",161.371,162.2489,159.9826,161.1113,68100.0],["2021-04-14",161.8279,162.5265,159.7855,160.1349,55200.0],["2021-04-15",161.4785,162.1682,160.5111,161.4695,66300.0],["2021-04-16",161.2098,162.7057,160.2872,161.6487,90000.0],["2021-04-19",162.0518,163.5029,160.8784,163.1715,49700.0],["2021-04-20",162.3653,164.5958,161.6577,162.8491,53300.0],["2021-04-21",163.4223,166.3783,163.4223,165.8319,74800.0],["2021-04-22",166.6023,167.7578,165.5542,165.6976,86400.0],["2021-04-23",165.7244,167.8474,164.2375,166.4052,79000.0],["2021-04-26",167.0591,167.507,164.0135,164.4614,49100.0],["2021-04-27",164.3718,165.7154,163.6283,164.3807,63400.0],["2021-04-28",164.8197,165.5542,162.7236,163.4761,68000.0],["2021-04-29",163.5477,166.9785,163.1625,166.3962,83700.0],["2021-04-30",165.3213,167.4085,164.4345,165.4557,347800.0],["2021-05-03",166.0917,169.1552,165.3571,168.5639,98900.0],["2021-05-04",167.3278,173.4727,164.3718,167.6861,205200.0],["2021-05-05",168.6087,169.3612,164.8107,166.7366,120800.0],["2021-05-06",167.0053,170.9556,166.7366,170.5615,95900.0],["2021-05-07",169.6478,170.1584,167.3726,169.3164,56400.0],["2021-05-10",169.2985,170.5615,167.9549,169.2985,89700.0],["2021-05-11",169.2716,170.0151,167.7578,168.8506,102200.0],["2021-05-12",168.5819,169.6389,163.3327,163.7716,79800.0],["2021-05-13",163.4312,169.809,163.0371,168.6266,91000.0],["2021-05-14",169.1373,170.3824,167.5339,170.2122,73400.0],["2021-05-17",168.9043,170.3017,168.2863,169.5672,41700.0],["2021-05-18",169.2985,170.0778,166.5933,166.5933,103200.0],["2021-05-19",166.3335,168.1071,165.1063,167.7757,44000.0],["2021-05-20",168.0534,169.4239,167.6861,168.134,73100.0],["2021-05-21",169.1104,170.1943,166.7456,167.498,103900.0],["2021-05-24",167.3636,168.8685,166.5754,166.7904,51400.0],["2021-05-25",167.1487,168.1609,166.2887,167.5607,86400.0],["2021-05-26",167.5607,169.9434,166.5485,168.0355,130100.0],["2021-05-27",168.9043,168.9581,166.3604,166.656,79500.0],["2021-05-28",166.9606,169.3433,166.2708,167.2114,98400.0],["2021-06-01",167.704,169.3522,166.3783,168.4027,134500.0],["2021-06-02",169.1193,171.0362,167.6234,170.0419,107600.0],["2021-06-03",169.3881,171.5737,168.3131,171.0183,72600.0],["2021-06-04",171.3139,173.2219,171.0004,172.6934,74800.0],["2021-06-07",172.7741,174.2879,172.4695,174.261,101900.0],["2021-06-08",175.3311,177.4263,174.4858,176.7159,127800.0],["2021-06-09",176.6529,178.4604,175.8796,176.3652,75600.0],["2021-06-10",176.9766,176.9766,173.7214,175.4839,74700.0],["2021-06-11",176.1494,177.5072,174.4499,177.2464,75200.0],["2021-06-14",176.5271,176.7879,174.7196,176.4911,57600.0],["2021-06-15",177.2105,177.2554,175.412,176.545,72300.0],["2021-06-16",177.0846,177.4623,175.6098,176.0325,68700.0],["2021-06-17",176.2482,177.2464,175.0163,176.3022,64100.0],["2021-06-18",174.5038,175.7087,171.3655,171.9679,147200.0],["2021-06-21",172.1478,173.8024,172.1478,173.5506,67800.0],["2021-06-22",173.1549,174.9714,172.0579,174.5128,103100.0],["2021-06-23",174.1351,174.2789,171.3655,171.9949,126300.0],["2021-06-24",172.9661,173.2628,171.4824,172.7503,56800.0],["2021-06-25",172.7773,176.1494,171.5813,175.8796,319100.0],["2021-06-28",175.2681,175.2681,172.5435,174.225,80900.0],["2021-06-29",174.3509,174.9984,173.6585,174.315,81500.0],["2021-06-30",174.5218,175.1782,173.2089,174.0092,68900.0],["2021-07-01",174.4228,175.2052,173.8563,174.4498,65600.0],["2021-07-02",174.7735,175.421,174.0002,174.4498,51700.0],["2021-07-06",174.6387,175.0343,173.4427,174.5937,58500.0],["2021-07-07",174.0812,175.9696,174.0722,175.3581,61700.0],["2021-07-08",174.1621,176.0505,173.7035,174.9354,48200.0],["2021-07-09",175.6458,176.4191,174.4408,176.2842,51700.0],["2021-07-12",175.5109,176.581,174.6656,176.4371,49500.0],["2021-07-13",175.6638,178.2536,175.6638,176.563,94200.0],["2021-07-14",176.9047,178.6492,176.2123,178.4334,73500.0],["2021-07-15",177.5162,179.4586,177.1026,178.9819,74500.0],["2021-07-16",179.8452,180.9692,179.5305,179.9171,76800.0],["2021-07-19",179.5844,181.0232,175.9965,177.0846,68300.0],["2021-07-20",177.4892,178.838,176.581,176.8418,92200.0],["2021-07-21",177.5341,177.5341,175.3131,176.3382,80600.0],["2021-07-22",175.5739,175.5739,173.8204,174.0722,74800.0],["2021-07-23",174.7825,178.3345,173.1819,178.1277,55200.0],["2021-07-26",178.4783,178.838,177.1475,177.5252,53300.0],["2021-07-27",177.0666,178.5054,176.5091,177.8309,66500.0],["2021-07-28",177.6511,177.6511,174.0362,175.43,79500.0],["2021-07-29",176.3472,176.3472,174.5038,175.1602,71600.0],["2021-07-30",175.466,178.1996,174.7106,177.9298,280700.0],["2021-08-02",178.7751,178.7751,175.8976,177.4352,52600.0],["2021-08-03",177.8939,177.8939,175.2951,175.9066,59600.0],["2021-08-04",175.0703,175.0703,169.4322,169.7289,68900.0],["2021-08-05",171.2126,171.5004,168.5599,171.3026,72100.0],["2021-08-06",171.3745,171.7881,169.6659,170.1515,60700.0],["2021-08-09",169.9178,171.7252,169.8908,171.1227,57100.0],["2021-08-10",171.5723,171.5723,169.3602,170.9159,45900.0],["2021-08-11",170.8709,173.6765,170.8709,172.7503,44800.0],["2021-08-12",173.3977,173.3977,171.2216,171.4104,53800.0],["2021-08-13",171.3925,172.9032,171.3925,172.2108,56200.0],["2021-08-16",171.3655,173.1999,170.763,171.0778,64200.0],["2021-08-17",170.5292,171.905,170.0346,171.1317,68300.0],["2021-08-18",170.9159,171.5633,167.6966,167.7056,53000.0],["2021-08-19",166.6266,168.8477,166.3748,168.1013,107800.0],["2021-08-20",167.8855,169.2163,167.283,167.6696,107800.0],["2021-08-23",168.0743,168.5059,166.4107,166.9413,91700.0],["2021-08-24",167.3909,167.3909,163.5063,164.7023,127700.0],["2021-08-25",165.0979,165.6824,163.6681,164.2346,151100.0],["2021-08-26",163.875,165.7274,156.8071,158.8663,212200.0],["2021-08-27",159.8194,162.8049,159.3428,161.7078,140100.0],["2021-08-30",161.6539,162.8588,158.8663,159.4148,68300.0],["2021-08-31",159.2169,160.6107,158.2727,159.3788,148100.0],["2021-09-01",160.359,161.1952,157.0228,157.4185,107500.0],["2021-09-02",157.9311,159.5317,157.6523,158.9832,79100.0],["2021-09-03",158.9742,159.6306,157.5174,157.6253,100300.0],["2021-09-07",157.4994,157.4994,155.3593,155.9707,68400.0],["2021-09-08",155.8269,158.3807,155.674,157.7063,55000.0],["2021-09-09",157.5347,157.932,155.9814,156.2704,49300.0],["2021-09-10",155.8911,157.5618,155.6202,156.2433,62200.0],["2021-09-13",156.5322,157.065,153.5339,153.9403,65600.0],["2021-09-14",154.6809,154.69,151.7911,152.4955,100100.0],["2021-09-15",152.5948,153.9494,152.4142,152.7573,87600.0],["2021-09-16",153.0824,153.5701,151.1859,152.9741,125100.0],["2021-09-17",153.4346,154.437,152.3057,153.3533,336600.0],["2021-09-20",151.8272,153.9404,151.2853,152.5587,104800.0],["2021-09-21",153.3895,153.5611,151.3846,152.3871,87100.0],["2021-09-22",153.254,153.8952,151.6013,152.2877,110400.0],["2021-09-23",152.9199,154.6267,151.9265,152.1884,88700.0],["2021-09-24",151.6104,153.1095,151.6104,152.1522,61200.0],["2021-09-27",152.378,155.7195,152.378,154.4552,128100.0],["2021-09-28",154.4551,154.8434,152.4503,152.8386,104000.0],["2021-09-29",153.1818,155.4666,153.1818,154.4552,115400.0],["2021-09-30",154.7712,155.9001,152.4413,152.4503,174100.0],["2021-10-01",152.4503,154.4822,151.204,153.3263,160900.0],["2021-10-04",153.3714,156.1348,153.3714,155.7375,144100.0],["2021-10-05",155.0331,156.7761,155.0331,156.2161,105200.0],["2021-10-06",156.1349,158.1036,155.4214,158.0043,83800.0],["2021-10-07",158.5823,159.9098,156.451,156.758,86000.0],["2021-10-08",157.1373,157.4804,155.8458,156.5593,33400.0],["2021-10-11",156.7399,157.4353,155.6743,155.9543,57700.0],["2021-10-12",155.6562,157.0199,154.5454,155.2047,50500.0],["2021-10-13",155.1144,155.8369,153.6785,154.7983,60000.0],["2021-10-14",155.8278,159.4401,155.5298,156.9747,63800.0],["2021-10-15",157.932,158.2752,155.593,155.8278,85300.0],["2021-10-18",155.2228,155.882,154.0126,154.2384,48900.0],["2021-10-19",154.2384,155.1685,153.0282,154.1119,39400.0],["2021-10-20",153.8682,155.9001,152.8296,155.1957,63600.0],["2021-10-21",155.6292,156.3065,154.5816,155.1234,77500.0],["2021-10-22",155.3944,156.9206,154.5274,156.6858,53100.0],["2021-10-25",156.6406,158.5461,155.8278,157.5437,73900.0],["2021-10-26",157.5528,159.3318,155.5569,158.0494,98400.0],["2021-10-27",158.3474,158.3474,156.0084,156.3877,70600.0],["2021-10-28",156.3878,157.318,154.2926,154.8435,97300.0],["2021-10-29",155.0602,155.9813,153.0011,153.5249,396300.0],["2021-11-01",153.534,154.8163,151.9897,152.1071,158300.0],["2021-11-02",152.8025,153.6333,151.4117,152.8206,106800.0],["2021-11-03",146.7066,152.6399,140.078,146.3815,235400.0],["2021-11-04",146.0203,148.5579,143.1033,144.3947,168900.0],["2021-11-05",145.632,147.0498,144.7108,145.1895,93200.0],["2021-11-08",144.9817,146.6164,144.5031,146.0203,94300.0],["2021-11-09",145.9841,146.3093,144.7469,145.4694,51900.0],["2021-11-10",145.8577,146.6705,145.063,146.4357,111600.0],["2021-11-11",146.2551,147.7362,145.0359,147.393,67500.0],["2021-11-12",147.5375,148.278,146.8331,147.6368,56100.0],["2021-11-15",148.4225,149.434,147.2124,148.9644,62800.0],["2021-11-16",148.9734,149.9036,148.3232,148.6663,82600.0],["2021-11-17",148.0793,148.4225,144.6837,145.7855,99100.0],["2021-11-18",145.7674,149.1901,143.8709,145.3249,99900.0],["2021-11-19",145.1533,145.1533,141.9112,142.6156,124100.0],["2021-11-22",142.6969,146.4447,142.3176,145.7584,69600.0],["2021-11-23",145.7584,148.0613,145.7584,147.384,87800.0],["2021-11-24",147.0588,147.8445,146.3905,146.3996,78400.0],["2021-11-26",144.9546,146.3002,141.9022,142.3176,57200.0],["2021-11-29",142.4801,144.7017,138.8588,139.22,78900.0],["2021-11-30",137.4319,137.8925,131.6612,132.0314,132200.0],["2021-12-01",133.4673,137.6667,132.6275,133.0429,168500.0],["2021-12-02",133.8105,136.8359,133.8105,135.716,103700.0],["2021-12-03",135.9703,137.7044,135.0624,136.0066,66400.0],["2021-12-06",137.2323,139.3296,134.8989,138.6305,71100.0],["2021-12-07",138.9392,138.9392,136.6694,137.0053,68800.0],["2021-12-08",138.1675,140.5008,136.9236,140.183,80000.0],["2021-12-09",139.8289,140.183,138.9119,139.5112,67600.0],["2021-12-10",139.9742,140.0468,138.9119,139.0754,58400.0],["2021-12-13",138.9119,142.5255,138.9119,142.1895,88800.0],["2021-12-14",142.471,143.4606,141.0728,141.4632,110200.0],["2021-12-15",141.8354,144.423,140.7822,144.196,102800.0],["2021-12-16",144.7862,148.2,142.2349,147.5735,128200.0],["2021-12-17",148.1273,149.5891,146.2207,146.938,253300.0],["2021-12-20",145.2492,145.9846,144.1415,145.1675,97200.0],["2021-12-21",145.2584,146.6112,144.4866,145.8303,68700.0],["2021-12-22",145.7668,146.7836,144.9859,146.6293,71800.0],["2021-12-23",146.7473,147.746,146.1118,147.2285,57900.0],["2021-12-27",147.628,148.0819,146.9652,147.6461,46800.0],["2021-12-28",147.8549,150.615,147.8549,149.8978,60800.0],["2021-12-29",149.6981,151.9225,149.6981,150.9238,61300.0],["2021-12-30",150.9056,150.9056,148.7901,149.6073,48700.0],["2021-12-31",149.9886,150.6423,149.4892,150.3517,53900.0],["2022-01-03",150.1883,151.8226,149.3077,151.4867,76700.0],["2022-01-04",152.0586,154.737,151.1961,152.1222,83500.0],["2022-01-05",152.4399,153.4387,150.8783,150.9964,85900.0],["2022-01-06",151.7318,153.4478,151.3868,153.0029,105200.0],["2022-01-07",153.4387,155.4997,153.0392,155.0094,85000.0],["2022-01-10",155.2727,156.1624,153.8018,154.3103,95400.0],["2022-01-11",154.2377,154.2377,150.951,152.9484,65000.0],["2022-01-12",152.5398,153.2117,148.3089,148.3271,72200.0],["2022-01-13",148.8083,151.9588,148.7266,150.4335,100600.0],["2022-01-14",150.0521,151.2869,148.781,150.5787,75300.0],["2022-01-18",150.4062,151.2415,147.628,148.5359,100800.0],["2022-01-19",148.5359,149.4619,146.3387,149.126,129700.0],["2022-01-20",149.4711,151.8498,148.6812,149.5074,128700.0],["2022-01-21",148.8809,151.2597,147.1014,147.1649,128300.0],["2022-01-24",147.1468,149.0988,144.5865,147.8278,123800.0],["2022-01-25",146.947,147.3828,143.388,146.2025,118200.0],["2022-01-26",146.0301,146.711,141.209,142.7071,140000.0],["2022-01-27",142.8342,145.2765,142.8342,144.1325,109600.0],["2022-01-28",144.0054,145.1494,142.698,144.9406,124800.0],["2022-01-31",143.9328,145.0858,142.5436,144.1507,359600.0],["2022-02-01",143.9146,144.541,141.6175,143.5242,117300.0],["2022-02-02",143.1338,145.1312,143.1065,144.7226,97700.0],["2022-02-03",143.4515,144.1143,140.2647,140.4554,96500.0],["2022-02-04",140.6279,140.8821,137.423,139.5747,90400.0],["2022-02-07",139.8108,140.5916,138.2128,140.5916,81500.0],["2022-02-08",140.41,142.7433,140.0377,142.4528,81800.0],["2022-02-09",143.052,145.0222,142.8523,144.3867,95500.0],["2022-02-10",143.5877,144.3322,141.1999,141.3906,85100.0],["2022-02-11",141.9898,143.7693,141.4178,143.2609,55900.0],["2022-02-14",143.6422,144.6046,142.2622,144.4957,77700.0],["2022-02-15",145.0495,146.5385,144.1688,144.305,73100.0],["2022-02-16",144.0236,145.2492,142.9976,143.7784,58300.0],["2022-02-17",142.8705,144.6863,141.5631,144.1597,63900.0],["2022-02-18",143.7693,146.9561,143.7693,146.8381,140300.0],["2022-02-22",146.2479,148.4088,146.0754,147.9911,100600.0],["2022-02-23",148.6539,148.6993,146.7201,147.3738,82900.0],["2022-02-24",145.8121,145.8121,141.8354,144.877,160500.0],["2022-02-25",145.5852,152.7759,145.5488,152.6125,134300.0],["2022-02-28",151.3959,154.0379,151.3959,152.7214,115800.0],["2022-03-01",152.0677,153.4931,149.4619,150.2246,131900.0],["2022-03-02",150.2065,151.1507,147.2558,147.6189,106500.0],["2022-03-03",147.7824,149.5165,146.6838,147.8278,61400.0],["2022-03-04",146.7927,148.4996,146.1844,147.6371,50300.0],["2022-03-07",146.9743,150.7422,146.8109,149.807,118500.0],["2022-03-08",150.1902,151.7229,142.5173,142.7819,192800.0],["2022-03-09",144.1505,144.8256,141.678,143.1651,99600.0],["2022-03-10",141.5959,147.0882,139.0048,139.8898,75300.0],["2022-03-11",140.3916,141.2401,138.868,139.7986,72600.0],["2022-03-14",140.6836,142.9553,138.7129,142.5539,75000.0],["2022-03-15",143.2564,143.7764,141.8149,142.8914,63600.0],["2022-03-16",143.3476,143.3476,140.0631,142.2345,84200.0],["2022-03-17",141.4955,143.8585,140.9025,141.2766,49200.0],["2022-03-18",141.6962,141.6962,138.5395,140.2091,152400.0],["2022-03-21",139.8533,142.4079,139.8259,140.8934,74400.0],["2022-03-22",140.9846,142.7455,139.9081,140.1818,90600.0],["2022-03-23",140.5467,141.0211,138.3662,138.7859,159900.0],["2022-03-24",138.722,140.5011,137.6728,139.3972,114000.0],["2022-03-25",139.0505,141.0576,138.9866,140.0905,89000.0],["2022-03-28",139.9537,140.8751,136.7148,137.1436,67900.0],["2022-03-29",137.5268,139.5978,137.1436,139.3241,100300.0],["2022-03-30",139.3333,140.2912,137.244,137.4903,61900.0],["2022-03-31",137.2531,138.9866,134.1785,136.0762,128300.0],["2022-04-01",136.1401,141.7875,136.1401,141.2857,162400.0],["2022-04-04",141.158,141.158,137.8097,138.8771,75300.0],["2022-04-05",138.6672,140.8295,138.6672,139.7073,115200.0],["2022-04-06",139.5978,141.4225,139.3606,141.4134,120800.0],["2022-04-07",141.9061,142.7546,139.4336,142.417,155700.0],["2022-04-08",142.9279,143.7673,141.3678,141.9882,111700.0],["2022-04-11",142.2984,143.0921,141.5411,141.751,87500.0],["2022-04-12",142.125,143.9862,141.8878,143.2837,126500.0],["2022-04-13",143.3111,143.4388,142.0247,142.6816,81000.0],["2022-04-14",143.0283,143.6852,141.5685,141.5868,71800.0],["2022-04-18",141.2036,141.751,139.9263,140.3551,142200.0],["2022-04-19",140.6835,142.4261,140.6835,142.2163,95600.0],["2022-04-20",143.3476,145.1906,143.0648,144.6067,80600.0],["2022-04-21",145.3821,146.5226,144.7344,144.9533,88200.0],["2022-04-22",145.2179,145.2179,142.7819,142.9188,99900.0],["2022-04-25",142.9006,144.187,140.1453,143.8768,126900.0],["2022-04-26",142.9005,144.1504,140.2639,140.4007,145900.0],["2022-04-27",140.8478,143.4845,139.4337,140.9025,133300.0],["2022-04-28",141.8331,143.9863,140.7201,143.6852,110000.0],["2022-04-29",143.5027,143.5027,140.6106,141.5776,251100.0],["2022-05-02",141.7966,141.9699,136.4776,137.6089,109100.0],["2022-05-03",138.056,138.056,135.5197,136.1218,101800.0],["2022-05-04",136.1492,137.1802,133.6859,136.3864,107800.0],["2022-05-05",134.4887,136.3864,123.9147,127.2356,221300.0],["2022-05-06",124.9912,125.3835,119.7087,121.0773,170400.0],["2022-05-09",120.9221,129.7901,120.8218,124.015,262900.0],["2022-05-10",124.307,126.2047,122.5279,125.566,189000.0],["2022-05-11",125.8579,128.157,121.2597,121.6794,121500.0],["2022-05-12",122.0261,124.1701,121.6703,123.641,88300.0],["2022-05-13",124.5898,127.2721,124.5898,126.9072,103600.0],["2022-05-16",126.9984,127.3633,121.9257,122.2268,102800.0],["2022-05-17",122.8472,122.8472,118.6961,119.3347,123700.0],["2022-05-18",118.6687,119.1705,109.0252,110.6218,139300.0],["2022-05-19",111.0323,113.4592,110.1109,112.8935,171400.0],["2022-05-20",112.9939,113.0487,108.5599,111.0506,146600.0],["2022-05-23",112.8388,114.7,111.452,112.629,116100.0],["2022-05-24",111.817,114.9372,111.151,114.3989,137500.0],["2022-05-25",114.0157,116.5064,113.0486,113.5778,301500.0],["2022-05-26",113.5687,114.6179,111.0962,111.4885,107700.0],["2022-05-27",112.0542,112.8206,111.5615,112.5012,106500.0],["2022-05-31",111.2787,111.7531,109.0069,111.2148,132500.0],["2022-06-01",111.7257,111.7257,107.7844,109.0891,107000.0],["2022-06-02",108.9522,110.4028,106.7443,110.2842,90400.0],["2022-06-03",109.3628,109.7824,107.9304,109.1894,83600.0],["2022-06-06",111.1601,111.1601,108.642,108.8518,90500.0],["2022-06-07",108.1037,109.6365,107.3921,109.2989,94600.0],["2022-06-08",109.1336,111.0624,108.4264,109.749,112000.0],["2022-06-09",109.354,110.8695,108.8121,108.9682,107000.0],["2022-06-10",108.3712,111.1267,107.3242,110.7134,97500.0],["2022-06-13",109.2805,112.036,108.5825,111.8982,183900.0],["2022-06-14",111.2828,112.2288,107.7559,109.1979,232300.0],["2022-06-15",109.7122,113.1106,109.2897,112.2105,176600.0],["2022-06-16",111.1542,113.4596,110.7225,113.083,199100.0],["2022-06-17",114.8649,116.3161,113.7535,114.0199,243900.0],["2022-06-21",114.6628,116.7202,113.1106,115.0118,132800.0],["2022-06-22",114.2311,117.5376,110.8787,115.6456,130900.0],["2022-06-23",115.0577,118.4653,115.0577,118.2724,133800.0],["2022-06-24",117.8867,121.9555,117.8867,121.4871,183800.0],["2022-06-27",121.9647,121.9647,119.6134,120.5686,90400.0],["2022-06-28",120.7799,121.3401,119.6593,119.9257,114300.0],["2022-06-29",120.1185,120.587,118.7316,119.5583,132700.0],["2022-06-30",119.0807,119.0807,116.9131,118.2816,213100.0],["2022-07-01",119.3562,120.8074,118.2265,120.587,202900.0],["2022-07-05",119.4113,119.4113,116.7569,119.2185,199700.0],["2022-07-06",119.7328,121.9831,118.1438,119.5583,144900.0],["2022-07-07",119.5399,120.1737,118.1714,119.8981,106000.0],["2022-07-08",119.8981,121.882,118.4286,119.1266,123800.0],["2022-07-11",119.2001,119.9532,116.4814,116.5732,108500.0],["2022-07-12",116.5732,118.1163,116.5732,117.8958,137700.0],["2022-07-13",117.0968,119.5491,116.5365,118.7776,132900.0],["2022-07-14",117.804,119.2276,116.9774,118.0428,95400.0],["2022-07-15",119.347,120.0543,118.4929,119.3746,147900.0],["2022-07-18",120.0818,120.7707,118.5572,119.0991,147000.0],["2022-07-19",120.0635,121.8178,118.8419,120.6697,136700.0],["2022-07-20",121.0738,121.331,119.6961,119.8981,94700.0],["2022-07-21",119.494,120.091,117.7121,118.5112,107800.0],["2022-07-22",119.0807,119.5399,118.052,119.0623,136500.0],["2022-07-25",119.595,122.1851,119.0256,120.5962,144200.0],["2022-07-26",120.688,121.285,119.1634,120.3023,152400.0],["2022-07-27",120.4125,120.6972,117.9877,120.2104,155200.0],["2022-07-28",120.238,122.4423,117.6203,122.2954,155000.0],["2022-07-29",121.8636,122.1484,120.1094,121.5881,685700.0],["2022-08-01",121.3493,124.7293,120.9728,124.4722,152900.0],["2022-08-02",124.6467,125.5284,121.6892,122.378,118500.0],["2022-08-03",122.4331,125.2896,121.3493,124.9314,137500.0],["2022-08-04",125.0324,125.6386,124.3436,124.8028,151400.0],["2022-08-05",124.7293,126.6398,123.021,126.5938,101500.0],["2022-08-08",127.3654,128.3849,127.2001,127.7511,95800.0],["2022-08-09",128.3114,129.781,127.3286,129.5973,94400.0],["2022-08-10",130.5341,132.3527,130.0106,130.9658,101200.0],["2022-08-11",132.0037,133.3906,132.0037,132.5915,90500.0],["2022-08-12",132.7017,134.557,131.6087,134.4376,93500.0],["2022-08-15",134.557,136.4307,133.7488,136.1276,119100.0],["2022-08-16",136.4216,139.2413,136.4216,139.0025,117300.0],["2022-08-17",138.6902,139.2229,137.9003,138.3503,89000.0],["2022-08-18",137.8819,137.8819,134.7683,136.1185,98900.0],["2022-08-19",136.1184,137.3768,134.7683,135.4388,131900.0],["2022-08-22",135.2275,135.4755,133.3722,134.7775,103400.0],["2022-08-23",133.9049,134.0151,132.068,133.3998,102600.0],["2022-08-24",133.7763,135.8337,132.665,134.6122,146400.0],["2022-08-25",139.2413,153.6522,138.8739,153.6246,307800.0],["2022-08-26",154.6074,160.0448,154.6074,158.8508,326300.0],["2022-08-29",158.2814,160.8439,155.875,158.0701,220200.0],["2022-08-30",157.8313,159.0804,154.5339,155.3698,185900.0],["2022-08-31",155.1769,156.573,153.7716,154.8095,207600.0],["2022-09-01",154.5156,156.0678,151.6683,155.5994,181200.0],["2022-09-02",155.8749,157.0046,153.4777,154.5339,115500.0],["2022-09-06",154.5799,156.3801,153.147,155.6453,106600.0],["2022-09-07",155.5351,159.1814,152.2653,159.163,115700.0],["2022-09-08",158.3511,159.7813,155.223,157.0315,99000.0],["2022-09-09",157.3545,159.8274,156.9023,159.2461,97800.0],["2022-09-12",159.0616,159.2554,156.7824,157.3176,116000.0],["2022-09-13",156.5979,156.8747,154.1526,155.1861,116700.0],["2022-09-14",155.2876,157.4652,154.1157,157.4191,120200.0],["2022-09-15",157.5483,157.5483,154.4017,155.1492,131900.0],["2022-09-16",155.3891,157.6313,154.4202,155.0292,284700.0],["2022-09-19",154.2357,155.5921,153.3314,155.5275,109900.0],["2022-09-20",155.0846,155.0846,152.0303,153.396,116100.0],["2022-09-21",154.5494,155.7212,153.0268,153.0268,102200.0],["2022-09-22",152.4825,153.1468,151.4121,151.975,122500.0],["2022-09-23",150.7016,150.7016,144.307,147.0199,229200.0],["2022-09-26",147.4996,150.4432,147.1859,149.5573,149400.0],["2022-09-27",149.9541,149.9541,141.2619,143.0428,255000.0],["2022-09-28",143.8641,145.3866,141.548,144.104,288800.0],["2022-09-29",144.3993,144.3993,139.7856,140.3115,180700.0],["2022-09-30",140.5145,141.4742,138.5491,138.669,163300.0],["2022-10-03",140.6068,142.9967,138.1892,142.9783,163400.0],["2022-10-04",143.4212,146.66,143.4212,146.6323,175000.0],["2022-10-05",145.322,146.2263,144.4546,145.5804,146400.0],["2022-10-06",144.7776,145.8203,144.593,145.3128,155800.0],["2022-10-07",144.796,145.7926,143.5042,145.3404,123100.0],["2022-10-10",146.2171,148.3117,145.3497,147.7304,101000.0],["2022-10-11",147.4443,150.0095,147.4443,149.4836,113500.0],["2022-10-12",149.7696,150.8677,149.5943,149.825,134000.0],["2022-10-13",148.0717,152.3532,148.0717,152.1595,147600.0],["2022-10-14",153.5436,153.5436,150.4432,152.2518,223400.0],["2022-10-17",153.2483,154.9,153.2483,154.291,151100.0],["2022-10-18",155.1492,156.9762,154.1249,155.6474,153800.0],["2022-10-19",154.6878,156.8562,153.7558,155.2599,191700.0],["2022-10-20",155.4721,156.8101,155.0661,156.2288,139600.0],["2022-10-21",156.6717,158.9601,156.5702,158.7479,163200.0],["2022-10-24",159.4214,161.3684,159.2646,160.9624,239600.0],["2022-10-25",160.9624,162.9463,159.5968,162.4111,332300.0],["2022-10-26",162.1896,165.3915,161.027,161.5529,275600.0],["2022-10-27",162.8356,165.8621,161.4884,164.3396,183000.0],["2022-10-28",164.6718,167.5046,164.1182,167.154,185100.0],["2022-10-31",167.1078,168.3074,165.5115,166.3512,1200100.0],["2022-11-01",167.1263,167.1355,165.4469,166.0005,257400.0],["2022-11-02",165.0686,167.6061,162.8079,162.8079,183800.0],["2022-11-03",161.6176,185.9132,161.6176,180.7551,460000.0],["2022-11-04",183.145,186.3008,180.4506,185.3596,288600.0],["2022-11-07",186.5315,193.4428,185.3873,192.4831,245600.0],["2022-11-08",191.542,197.4659,190.6746,192.6308,263600.0],["2022-11-09",191.3297,191.3297,186.3469,187.6295,231800.0],["2022-11-10",191.0714,194.5593,189.0044,192.3724,309700.0],["2022-11-11",192.76,193.249,184.3354,188.663,171000.0],["2022-11-14",189.2905,191.9479,184.5014,184.5384,187900.0],["2022-11-15",186.8544,188.054,184.5568,186.0885,184400.0],["2022-11-16",186.9467,193.2583,186.513,192.5939,139100.0],["2022-11-17",191.7819,192.8799,189.881,191.3667,118200.0],["2022-11-18",193.7012,194.4117,188.0909,189.1336,251100.0],["2022-11-21",189.3089,193.4981,189.3089,192.9076,102400.0],["2022-11-22",193.0091,193.6458,187.5649,189.3181,152600.0],["2022-11-23",189.1521,191.7634,187.1682,187.851,592800.0],["2022-11-25",188.6999,191.1452,186.347,189.4566,74300.0],["2022-11-28",188.783,190.5731,187.6019,188.6907,118800.0],["2022-11-29",187.8326,188.7645,186.6884,187.7126,99700.0],["2022-11-30",188.137,191.5604,186.0517,191.1359,177400.0],["2022-12-01",191.3297,191.3297,185.9594,188.5431,137300.0],["2022-12-02",188.5894,190.2943,185.9671,188.5523,123300.0],["2022-12-05",187.1717,188.821,184.2622,188.8118,130100.0],["2022-12-06",187.7462,188.9971,185.3278,188.0705,145400.0],["2022-12-07",188.9322,191.8417,186.1524,187.2829,159400.0],["2022-12-08",188.1909,189.5901,185.8652,187.6257,124300.0],["2022-12-09",188.0705,188.0705,185.3556,185.9115,100100.0],["2022-12-12",186.8381,187.4126,185.1147,186.8103,101600.0],["2022-12-13",188.4596,188.4967,183.5394,184.1232,115100.0],["2022-12-14",183.558,185.6706,182.1125,182.7055,89300.0],["2022-12-15",181.816,182.0754,178.6934,181.0562,213000.0],["2022-12-16",180.3427,183.0854,179.8609,182.0476,384700.0],["2022-12-19",182.7796,185.615,180.6021,183.4468,185700.0],["2022-12-20",183.7433,184.0305,181.9642,183.4746,151200.0],["2022-12-21",184.6884,187.4774,183.0854,187.0512,163400.0],["2022-12-22",187.635,188.6542,186.4675,187.4589,169300.0],["2022-12-23",187.7091,187.7184,183.7247,186.0968,155500.0],["2022-12-27",186.8659,188.0427,185.6891,187.4404,90000.0],["2022-12-28",188.7376,190.2387,185.8281,185.8281,193600.0],["2022-12-29",185.8745,188.3763,185.3185,186.3285,578300.0],["2022-12-30",185.3649,186.1061,181.7697,182.8167,130400.0],["2023-01-03",184.1418,187.0791,182.8353,186.9679,145200.0],["2023-01-04",187.9593,189.2473,186.0134,186.6713,93700.0],["2023-01-05",185.9115,186.8288,183.8174,185.337,94500.0],["2023-01-06",187.1346,187.5053,184.9015,186.7455,113600.0],["2023-01-09",186.31,188.0983,183.7525,183.7525,87100.0],["2023-01-10",184.1973,185.0683,183.5487,183.7525,87700.0],["2023-01-11",182.863,184.7903,182.4368,182.5851,147400.0],["2023-01-12",182.6592,184.2714,180.6855,181.4824,122600.0],["2023-01-13",181.4268,184.6513,180.806,183.8915,68800.0],["2023-01-17",183.5209,185.6984,182.6314,182.826,96500.0],["2023-01-18",182.548,182.548,176.312,178.7119,162900.0],["2023-01-19",179.0177,180.0925,176.6549,177.9058,221800.0],["2023-01-20",179.0455,179.9814,176.9143,178.4525,164200.0],["2023-01-23",177.7204,179.7497,176.1638,176.7939,154700.0],["2023-01-24",177.0718,180.5188,175.2372,177.5258,129500.0],["2023-01-25",177.1552,181.9921,177.0719,181.6863,155300.0],["2023-01-26",181.3805,181.538,179.064,179.7404,77800.0],["2023-01-27",179.3976,179.6848,175.8765,177.2942,91300.0],["2023-01-30",177.2942,179.6849,176.2101,176.6642,149700.0],["2023-01-31",176.6641,179.0269,173.8844,177.8224,541200.0],["2023-02-01",177.6556,180.8894,176.0526,179.1567,148100.0],["2023-02-02",176.9514,177.2572,159.8835,172.5501,448400.0],["2023-02-03",172.5501,174.8202,171.3177,172.6057,157400.0],["2023-02-06",171.5864,173.0504,171.0397,172.7539,190100.0],["2023-02-07",170.7061,171.92,168.0932,171.1416,164900.0],["2023-02-08",171.0397,173.3098,170.6691,172.9763,131100.0],["2023-02-09",173.7732,174.9407,172.2258,173.4118,117400.0],["2023-02-10",173.069,176.9977,173.069,175.8209,110900.0],["2023-02-13",176.2842,179.4254,176.2842,179.0733,146300.0],["2023-02-14",178.786,179.5366,178.156,178.8694,137000.0],["2023-02-15",178.7953,179.9165,178.5636,179.1937,134500.0],["2023-02-16",178.7026,182.372,178.6192,179.9072,130700.0],["2023-02-17",180.8338,182.6777,180.213,181.9828,104100.0],["2023-02-21",180.5558,181.4546,178.3691,180.0647,148000.0],["2023-02-22",180.9913,182.5017,180.074,181.9272,147200.0],["2023-02-23",181.4732,183.4653,178.8416,179.7126,118100.0],["2023-02-24",178.2023,180.6485,178.0725,178.2949,100300.0],["2023-02-27",178.4432,180.4261,178.4339,179.3976,127000.0],["2023-02-28",178.5544,180.9913,177.7297,177.8872,204500.0],["2023-03-01",177.0904,177.4054,173.4581,174.4959,136100.0],["2023-03-02",174.0604,176.4603,174.0604,175.7468,92100.0],["2023-03-03",175.2186,176.9514,173.2265,176.1267,75800.0],["2023-03-06",176.2194,176.5622,174.431,176.5159,132100.0],["2023-03-07",176.5159,176.6549,174.9221,176.2379,88600.0],["2023-03-08",176.1355,178.9557,174.5812,175.9773,83000.0],["2023-03-09",175.9587,177.7085,174.8139,175.7074,117600.0],["2023-03-10",175.2792,176.5637,173.2316,173.669,116900.0],["2023-03-13",173.2316,177.6526,173.1199,177.2896,141100.0],["2023-03-14",179.5793,184.1679,178.7044,183.9538,168400.0],["2023-03-15",182.2319,183.4698,179.4397,181.8782,140200.0],["2023-03-16",180.9754,185.2196,180.9754,184.5774,159500.0],["2023-03-17",184.4192,185.6943,181.0964,184.4285,377400.0],["2023-03-20",184.7543,187.3511,184.7543,186.7833,145300.0],["2023-03-21",187.0812,188.0864,185.592,188.0678,134300.0],["2023-03-22",187.2487,188.9427,187.0067,188.0119,168700.0],["2023-03-23",187.2859,190.6646,187.2859,190.3388,163400.0],["2023-03-24",190.4133,194.7785,190.4133,193.4289,184100.0],["2023-03-27",193.7919,194.6575,184.9032,186.411,234700.0],["2023-03-28",184.8939,186.8205,180.1936,185.806,293100.0],["2023-03-29",186.4575,187.0253,184.0841,185.4709,661600.0],["2023-03-30",186.2062,186.9602,185.1731,186.9509,144600.0],["2023-03-31",188.2167,189.9479,187.0812,188.831,150800.0],["2023-04-03",188.952,192.3306,188.6355,191.4091,130500.0],["2023-04-04",190.7855,192.5912,188.6448,191.7535,123000.0],["2023-04-05",191.6977,192.554,186.9974,187.2952,77600.0],["2023-04-06",187.8537,189.3522,185.5175,186.5692,117900.0],["2023-04-10",186.6716,186.8485,184.8567,186.6251,114900.0],["2023-04-11",186.9601,188.5331,186.8578,188.0398,129100.0],["2023-04-12",188.1329,188.198,186.7089,187.1835,100400.0],["2023-04-13",187.9095,187.9095,186.411,187.2952,90100.0],["2023-04-14",186.9136,187.1184,183.8514,184.354,78500.0],["2023-04-17",184.9683,184.9683,182.5298,183.0789,89800.0],["2023-04-18",183.0789,187.6489,182.5298,187.4721,136800.0],["2023-04-19",188.682,190.1619,187.9467,189.8641,84000.0],["2023-04-20",189.8641,191.5208,189.8641,190.7669,79900.0],["2023-04-21",190.9996,192.9821,189.4266,192.3585,127400.0],["2023-04-24",191.707,192.6656,190.1992,191.0834,71400.0],["2023-04-25",191.0834,192.3864,190.3574,190.9531,178700.0],["2023-04-26",189.4732,191.4278,187.3418,190.7297,621500.0],["2023-04-27",190.8041,195.9698,190.739,195.4672,124200.0],["2023-04-28",195.3835,195.7837,193.1404,194.6389,278400.0],["2023-05-01",194.583,198.4736,194.3317,197.9803,92500.0],["2023-05-02",197.1519,197.608,193.2707,194.9367,122600.0],["2023-05-03",195.3835,200.1769,194.4713,198.064,126500.0],["2023-05-04",197.3194,203.6671,194.3969,200.3351,174200.0],["2023-05-05",201.4613,205.3704,201.0424,203.6858,103600.0],["2023-05-08",203.1553,203.7975,202.1407,202.9598,74400.0],["2023-05-09",203.0343,203.2856,201.3682,201.4706,78700.0],["2023-05-10",201.5637,201.6474,196.6865,199.3299,146300.0],["2023-05-11",198.5294,198.6039,197.2077,198.1943,98600.0],["2023-05-12",198.334,198.334,195.0019,196.9751,159900.0],["2023-05-15",197.5242,198.5108,196.2956,198.4084,81800.0],["2023-05-16",198.1385,198.1385,194.8902,194.8902,96100.0],["2023-05-17",194.946,195.6627,192.3027,194.6854,120500.0],["2023-05-18",193.6616,194.6854,191.7628,194.0246,138300.0],["2023-05-19",194.9925,195.9047,191.0275,193.2241,92500.0],["2023-05-22",193.5313,194.3224,189.3801,191.0182,189900.0],["2023-05-23",191.0182,194.6854,190.5063,192.312,161100.0],["2023-05-24",192.0793,193.5871,190.8972,190.9717,85100.0],["2023-05-25",190.5063,192.5447,189.3894,191.1485,66900.0],["2023-05-26",191.1393,191.4371,188.5518,189.3895,65900.0],["2023-05-30",188.6634,188.6634,184.6984,184.6984,80100.0],["2023-05-31",185.2197,186.8206,182.7904,182.9672,121000.0],["2023-06-01",182.9672,184.9777,182.9393,183.3395,92900.0],["2023-06-02",184.14,189.7059,183.3581,189.4825,114500.0],["2023-06-05",188.1236,188.1236,185.5082,186.048,64700.0],["2023-06-06",185.7688,187.7327,184.3727,186.9881,79000.0],["2023-06-07",186.1318,187.6396,184.2796,186.9601,143300.0],["2023-06-08",186.2685,187.1471,184.8944,186.3619,109400.0],["2023-06-09",185.6609,186.0909,184.7356,185.3805,102700.0],["2023-06-12",185.7637,185.9133,175.3885,178.0244,294500.0],["2023-06-13",178.0337,180.6042,176.8093,176.8373,186700.0],["2023-06-14",176.7718,178.4543,175.725,176.4073,341900.0],["2023-06-15",177.4448,179.5479,174.2575,174.7061,172000.0],["2023-06-16",176.0989,176.3045,171.7992,173.8929,350900.0],["2023-06-20",174.1173,175.0987,171.6683,173.491,189400.0],["2023-06-21",173.3415,176.1176,172.8554,175.7624,180000.0],["2023-06-22",176.5662,179.389,175.2857,179.1741,162300.0],["2023-06-23",180.8659,187.4649,178.931,187.2499,482500.0],["2023-06-26",186.4741,186.5209,182.0062,184.2495,163400.0],["2023-06-27",184.1186,186.4647,182.3988,183.67,144900.0],["2023-06-28",183.4924,185.1748,181.6323,184.1186,136600.0],["2023-06-29",184.2028,186.5395,183.8569,185.6235,108900.0],["2023-06-30",186.6704,188.4183,186.661,187.9603,111200.0],["2023-07-03",187.1284,188.2688,186.5022,187.3808,44900.0],["2023-07-05",187.6331,187.6331,185.9787,186.8386,100100.0],["2023-07-06",186.5395,186.5395,182.8007,183.2493,72000.0],["2023-07-07",182.296,182.296,176.856,176.9588,226300.0],["2023-07-10",176.6223,179.3236,175.7997,176.3699,118600.0],["2023-07-11",176.239,176.5475,174.3042,175.5473,99000.0],["2023-07-12",175.7811,178.688,175.1361,176.2765,134600.0],["2023-07-13",175.8278,176.9401,173.6967,175.6035,101500.0],["2023-07-14",175.3604,175.7156,173.5471,175.0333,104700.0],["2023-07-17",174.5846,176.2858,174.3509,174.5846,114300.0],["2023-07-18",174.622,177.1551,173.9303,176.6784,130300.0],["2023-07-19",176.6784,179.9685,174.4351,179.9405,124500.0],["2023-07-20",180.5667,180.6882,176.5755,179.875,127200.0],["2023-07-21",179.9125,182.4455,179.9125,181.0061,111300.0],["2023-07-24",180.4826,182.0623,179.0058,181.4921,69500.0],["2023-07-25",181.4921,183.3428,180.3892,183.025,79200.0],["2023-07-26",182.4549,184.1747,182.4549,183.1653,110800.0],["2023-07-27",183.0998,183.0998,180.1648,180.4733,88200.0],["2023-07-28",180.8378,183.24,179.5666,179.6227,120700.0],["2023-07-31",179.4825,181.6323,178.931,180.0527,630500.0],["2023-08-01",180.6042,182.3053,179.0338,179.7629,123400.0],["2023-08-02",179.3049,183.6232,179.3049,181.9221,75100.0],["2023-08-03",182.7353,182.7353,180.3705,180.7631,66800.0],["2023-08-04",180.4359,181.6884,180.034,180.6976,88000.0],["2023-08-07",180.0527,181.5856,179.0245,181.0154,59600.0],["2023-08-08",180.5667,180.6415,177.0055,178.0524,103900.0],["2023-08-09",177.7439,178.9123,176.5568,177.3794,99400.0],["2023-08-10",177.2018,177.2018,171.4347,172.6685,136800.0],["2023-08-11",173.2667,174.4537,172.0702,174.379,102400.0],["2023-08-14",174.3696,175.5193,172.9208,173.5097,121300.0],["2023-08-15",172.4815,173.0237,170.771,172.6685,135600.0],["2023-08-16",172.5376,175.1735,172.3694,174.6127,142600.0],["2023-08-17",174.3322,174.3322,170.2102,170.3784,85000.0],["2023-08-18",170.6215,172.2666,169.2101,170.986,113700.0],["2023-08-21",170.7711,172.0516,170.3224,172.0049,295100.0],["2023-08-22",171.9581,172.9489,169.7896,170.8084,147200.0],["2023-08-23",148.7306,162.4334,148.6185,152.7686,454400.0],["2023-08-24",151.4506,153.4509,149.8055,151.0861,190400.0],["2023-08-25",151.5254,155.6848,151.5254,154.4417,167000.0],["2023-08-28",155.0492,155.554,152.8994,154.4043,161400.0],["2023-08-29",155.1147,155.7689,153.4976,154.7969,153800.0],["2023-08-30",154.4604,155.6194,153.8341,155.1707,110000.0],["2023-08-31",155.1614,156.04,154.2267,154.4043,107300.0],["2023-09-01",154.5912,156.1616,153.5537,155.0212,105200.0],["2023-09-05",154.2921,155.5353,153.3574,154.5352,133900.0],["2023-09-06",155.3016,155.7503,152.9835,153.4696,151600.0],["2023-09-07",154.2964,154.5971,150.1341,150.4724,176400.0],["2023-09-08",151.3838,153.5166,149.2791,149.7959,162000.0],["2023-09-11",150.1247,153.479,149.7301,152.0978,194400.0],["2023-09-12",152.3139,152.3515,150.6603,151.224,110300.0],["2023-09-13",151.2522,156.7393,151.0925,156.2225,198900.0],["2023-09-14",156.0816,162.0103,156.0816,161.5405,194500.0],["2023-09-15",161.6157,162.5741,159.1258,162.0761,304900.0],["2023-09-18",162.0479,163.072,160.0654,162.6492,152200.0],["2023-09-19",162.9029,165.5713,162.6868,162.8559,179300.0],["2023-09-20",163.5136,163.5136,159.4923,160.1218,99700.0],["2023-09-21",159.2949,161.1271,158.6185,159.6802,108100.0],["2023-09-22",159.0413,160.5164,156.6172,157.1621,84000.0],["2023-09-25",156.7299,157.6695,154.6065,155.6494,120500.0],["2023-09-26",155.8467,157.6131,155.8467,157.3406,96900.0],["2023-09-27",156.8896,157.1621,153.3662,155.2642,159800.0],["2023-09-28",155.0857,156.3071,154.9071,155.2736,72600.0],["2023-09-29",155.6494,156.5796,154.5971,155.0574,98000.0],["2023-10-02",154.2776,154.2964,151.6562,152.8401,87800.0],["2023-10-03",152.53,153.9582,150.9985,152.7555,145000.0],["2023-10-04",152.5864,156.1098,152.4079,155.7621,72500.0],["2023-10-05",156.044,158.4493,155.095,157.9325,126600.0],["2023-10-06",156.8614,162.0197,156.0158,161.4653,157000.0],["2023-10-09",160.4412,162.6774,159.9151,161.8976,96600.0],["2023-10-10",162.4049,164.2465,161.9445,163.4478,221200.0],["2023-10-11",163.9176,164.2089,161.7284,163.0156,59900.0],["2023-10-12",163.2881,163.2881,157.895,158.1205,136900.0],["2023-10-13",160.5915,170.6919,157.9795,166.3135,230800.0],["2023-10-16",167.7699,167.7793,163.5794,165.3458,173400.0],["2023-10-17",165.8813,167.2625,164.519,166.5296,163700.0],["2023-10-18",165.9941,167.5538,163.3633,163.8988,129200.0],["2023-10-19",164.3216,165.637,157.9044,158.2614,195900.0],["2023-10-20",159.1728,160.1311,155.5085,155.8373,139000.0],["2023-10-23",155.9125,156.7863,152.3891,153.1313,132600.0],["2023-10-24",154.0709,155.142,153.4414,153.9018,112000.0],["2023-10-25",152.9059,156.6642,152.0133,156.5232,115000.0],["2023-10-26",156.542,158.9379,156.0064,158.9379,110300.0],["2023-10-27",157.9231,158.8533,155.6118,156.9554,92200.0],["2023-10-30",158.5433,159.3513,157.0588,157.3594,93300.0],["2023-10-31",156.9554,159.2855,150.3408,158.9473,192600.0],["2023-11-01",159.7459,161.5499,157.3876,160.7982,133300.0],["2023-11-02",165.6276,165.6276,155.7809,157.3688,208800.0],["2023-11-03",159.7459,161.5687,154.8132,160.6667,194300.0],["2023-11-06",159.5016,159.5016,157.4346,157.942,103300.0],["2023-11-07",157.9513,159.3419,153.0655,159.3137,94600.0],["2023-11-08",159.1352,159.5674,154.8602,155.4145,91300.0],["2023-11-09",156.9836,156.9836,154.2682,156.2883,108600.0],["2023-11-10",155.9407,157.6319,154.5689,157.5097,124000.0],["2023-11-13",157.7728,157.7728,156.138,157.0493,94300.0],["2023-11-14",158.8533,161.719,158.8533,161.2492,93000.0],["2023-11-15",161.052,161.5781,159.0319,159.8493,82600.0],["2023-11-16",160.3848,160.3942,156.091,156.091,86700.0],["2023-11-17",156.0064,157.7447,155.283,157.2467,117200.0],["2023-11-20",156.8708,158.0171,156.0534,157.3312,67500.0],["2023-11-21",156.4104,158.2332,156.4104,156.5138,68200.0],["2023-11-22",157.895,160.8828,156.4198,159.6708,138300.0],["2023-11-24",159.0413,162.311,158.4118,160.3379,38600.0],["2023-11-27",159.4547,159.5956,153.0844,153.8642,153900.0],["2023-11-28",153.075,155.1326,152.3045,154.2025,107600.0],["2023-11-29",154.8601,154.8601,152.5676,154.1461,100200.0],["2023-11-30",154.287,155.9877,153.6199,155.8749,118500.0],["2023-12-01",155.9788,158.3406,154.2689,157.9438,113200.0],["2023-12-04",158.2083,161.7037,158.2083,160.2677,99800.0],["2023-12-05",160.759,162.4122,158.7279,159.8709,108600.0],["2023-12-06",159.0585,160.1733,158.5673,158.9263,116700.0],["2023-12-07",159.7576,160.5606,157.7643,159.4364,160400.0],["2023-12-08",157.9154,160.0882,157.1313,157.2164,129000.0],["2023-12-11",157.5375,158.3122,155.6765,157.2825,114800.0],["2023-12-12",158.0193,159.2569,156.3283,159.068,88400.0],["2023-12-13",158.3028,164.5189,158.3028,164.3016,145300.0],["2023-12-14",165.3219,167.1735,161.562,161.8643,152200.0],["2023-12-15",162.2989,163.2908,157.0275,157.0275,410400.0],["2023-12-18",158.265,159.8615,157.273,157.5375,127300.0],["2023-12-19",158.2461,159.3136,157.5187,158.3878,145500.0],["2023-12-20",157.0085,158.4634,154.9208,155.138,145000.0],["2023-12-21",155.6293,157.4903,152.6062,152.9274,114500.0],["2023-12-22",154.2028,156.2622,153.6738,153.8627,95800.0],["2023-12-26",154.3256,155.3931,153.2392,154.6468,102700.0],["2023-12-27",154.6468,156.2905,154.5145,154.8357,117600.0],["2023-12-28",154.6468,157.8682,154.6468,157.103,170400.0],["2023-12-29",156.7629,160.0788,156.4228,157.188,178800.0],["2024-01-02",156.8668,159.597,155.242,157.188,140900.0],["2024-01-03",157.4431,158.2839,154.2878,154.4673,96700.0],["2024-01-04",154.8357,156.1111,153.8722,154.9869,101400.0],["2024-01-05",154.0989,155.0625,153.2392,154.0894,102700.0],["2024-01-08",153.806,155.5254,153.806,155.2703,72700.0],["2024-01-09",153.8438,156.659,153.6076,156.659,96300.0],["2024-01-10",155.6576,158.794,155.2703,158.6617,116400.0],["2024-01-11",158.076,159.238,157.5281,158.5011,109400.0],["2024-01-12",160.0883,162.6295,159.7482,162.2044,124700.0],["2024-01-16",162.2044,163.4986,161.1369,161.8359,107800.0],["2024-01-17",160.8156,163.1679,160.8156,162.3272,97200.0],["2024-01-18",161.7793,163.782,159.956,163.6592,114200.0],["2024-01-19",164.1221,164.1221,161.373,162.3933,113100.0],["2024-01-22",163.4986,165.0007,162.45,164.7551,149800.0],["2024-01-23",166.2571,168.2221,164.8684,167.2396,118500.0],["2024-01-24",167.9481,169.0723,165.9642,166.4177,132100.0],["2024-01-25",168.3543,169.1762,165.4163,168.6094,198800.0],["2024-01-26",169.8753,170.4043,168.6188,169.9131,97700.0],["2024-01-29",170.461,171.6986,169.0912,171.5285,124800.0],["2024-01-30",171.5569,177.2156,171.3585,176.9511,208900.0],["2024-01-31",177.0739,180.0213,173.5502,173.6163,381300.0],["2024-02-01",184.6504,203.4026,178.7743,192.7558,576200.0],["2024-02-02",190.8286,193.5872,186.5964,191.3671,296500.0],["2024-02-05",189.7045,191.6789,185.2644,185.6423,197600.0],["2024-02-06",185.7368,187.4656,181.9863,182.6004,152700.0],["2024-02-07",182.6287,182.7987,177.0172,177.2628,130700.0],["2024-02-08",177.4517,180.4275,176.6299,177.754,105500.0],["2024-02-09",177.7918,179.3978,176.8094,178.3114,106600.0],["2024-02-12",178.9916,184.1402,178.9916,183.6679,131700.0],["2024-02-13",182.7043,182.7704,177.2722,179.1711,109500.0],["2024-02-14",179.549,180.8149,177.3762,179.3884,99800.0],["2024-02-15",180.9377,182.0713,179.6057,181.5329,86300.0],["2024-02-16",181.6746,183.6018,179.464,182.2225,87200.0],["2024-02-20",180.522,185.0377,180.522,183.1578,131600.0],["2024-02-21",182.3736,184.452,181.0322,182.1658,122300.0],["2024-02-22",181.0321,183.1483,178.2264,182.846,206300.0],["2024-02-23",183.1294,188.7881,183.1294,188.7598,146200.0],["2024-02-26",187.8056,190.5074,186.7192,190.3185,152200.0],["2024-02-27",190.9703,190.9703,188.4669,190.139,142800.0],["2024-02-28",189.5911,193.8706,188.5803,193.8139,131500.0],["2024-02-29",195.3821,196.903,192.1512,195.4766,175200.0],["2024-03-01",195.4766,195.6844,191.2443,194.8436,103400.0],["2024-03-04",196.0434,198.2067,195.3443,195.3537,106600.0],["2024-03-05",195.401,197.3848,192.4819,193.2943,131400.0],["2024-03-06",194.6512,196.6438,193.2469,194.0439,79300.0],["2024-03-07",195.2964,197.8774,193.3797,194.5373,125900.0],["2024-03-08",195.9512,196.6723,193.7972,194.86,84600.0],["2024-03-11",194.2621,195.4672,192.7155,193.7687,77300.0],["2024-03-12",193.2943,194.0249,191.2637,192.3834,186400.0],["2024-03-13",193.0001,193.114,187.5536,189.6127,143000.0],["2024-03-14",189.6127,189.9448,187.8383,189.9163,95800.0],["2024-03-15",188.5974,190.1535,186.5573,188.066,330800.0],["2024-03-18",187.9617,190.3718,187.0223,187.5916,101200.0],["2024-03-19",187.8857,189.6696,187.5062,188.7397,119500.0],["2024-03-20",188.9959,193.095,188.7492,192.9622,147200.0],["2024-03-21",192.6396,196.2168,191.2353,195.2205,125600.0],["2024-03-22",195.3344,196.7008,193.6644,195.4862,94300.0],["2024-03-25",196.3212,196.3212,192.2411,192.7534,65100.0],["2024-03-26",194.2906,194.4994,191.1119,193.5885,87200.0],["2024-03-27",194.1673,196.6913,194.1673,196.4825,171000.0],["2024-03-28",197.4219,198.3897,196.3781,197.0139,81000.0],["2024-04-01",196.4635,196.4635,194.1483,195.9132,80400.0],["2024-04-02",195.3723,196.3686,191.7761,196.2263,123600.0],["2024-04-03",194.7556,196.0365,193.987,194.5943,88100.0],["2024-04-04",195.268,196.103,193.8067,194.0534,87400.0],["2024-04-05",194.1198,195.5147,192.1272,193.7308,93000.0],["2024-04-08",194.4994,194.9074,192.3455,192.4593,80900.0],["2024-04-09",192.8578,193.171,190.7893,192.4024,101600.0],["2024-04-10",189.3186,189.4799,186.8895,188.5879,111400.0],["2024-04-11",189.2996,189.8689,188.123,188.4076,108300.0],["2024-04-12",187.4493,188.0755,184.9158,186.0829,93100.0],["2024-04-15",187.3923,188.0091,183.1604,184.8494,224600.0],["2024-04-16",184.3654,185.2289,180.1619,180.3043,148700.0],["2024-04-17",181.8509,181.8509,175.6643,175.9205,124100.0],["2024-04-18",176.784,176.784,173.4535,174.2316,138100.0],["2024-04-19",174.3549,177.7423,174.3549,177.3153,130900.0],["2024-04-22",177.2395,178.1409,175.5505,176.1008,109300.0],["2024-04-23",175.7782,180.0955,173.4344,177.3058,153700.0],["2024-04-24",175.8826,179.5926,175.8066,179.1467,131300.0],["2024-04-25",178.6627,179.7539,175.8351,178.3686,116700.0],["2024-04-26",177.7044,179.2036,177.3818,177.4672,149800.0],["2024-04-29",178.3496,181.0634,177.6949,180.6174,141400.0],["2024-04-30",180.2189,181.386,178.1788,181.0539,165800.0],["2024-05-01",180.4941,183.1319,177.7613,181.6422,192300.0],["2024-05-02",179.0328,187.0318,176.8788,182.183,204700.0],["2024-05-03",185.6939,185.9595,180.921,181.7086,149100.0],["2024-05-06",181.9648,183.3407,180.2758,182.0977,124200.0],["2024-05-07",183.2268,186.6617,183.018,183.8815,167700.0],["2024-05-08",183.1319,185.1625,182.4772,184.8968,85600.0],["2024-05-09",185.1815,186.8515,182.9421,186.2063,69400.0],["2024-05-10",186.2062,187.677,185.0106,187.4682,82700.0],["2024-05-13",188.6069,190.5236,184.707,184.9538,107900.0],["2024-05-14",186.8325,187.2215,183.464,184.4034,102500.0],["2024-05-15",185.58,185.58,182.4487,183.502,81900.0],["2024-05-16",183.6158,183.6158,181.5758,182.7239,78700.0],["2024-05-17",182.9611,182.9611,179.4503,181.7181,106400.0],["2024-05-20",182.1451,182.8188,181.367,182.2495,66100.0],["2024-05-21",182.0976,182.4582,180.0386,181.2436,65900.0],["2024-05-22",180.8831,181.832,178.4255,178.8241,75900.0],["2024-05-23",178.3686,178.6438,175.8351,176.2905,74400.0],["2024-05-24",177.2204,177.2204,174.6016,175.038,90000.0],["2024-05-28",175.0855,176.2526,172.3527,174.6395,96800.0],["2024-05-29",174.0228,174.3644,171.8309,172.0207,88100.0],["2024-05-30",173.0359,176.7935,173.0359,173.6432,104900.0],["2024-05-31",174.1556,177.4671,172.6089,176.0154,129100.0],["2024-06-03",177.5146,179.2226,175.076,175.93,83500.0],["2024-06-04",175.3891,177.0402,173.4629,175.8256,111800.0],["2024-06-05",175.8731,178.3306,174.7819,177.8847,89000.0],["2024-06-06",178.1598,179.6211,177.7233,178.2832,75600.0],["2024-06-07",177.406,178.4929,177.1105,177.3965,63800.0],["2024-06-10",176.0521,178.3976,175.6994,177.0246,117300.0],["2024-06-11",176.0045,179.1127,175.1559,178.4167,88600.0],["2024-06-12",180.7335,180.7335,177.263,177.6158,106600.0],["2024-06-13",177.4918,177.5491,175.1083,176.691,69600.0],["2024-06-14",175.5182,178.7504,174.8794,177.8732,97800.0],["2024-06-17",177.5776,180.0184,177.12,179.761,63800.0],["2024-06-18",179.8087,180.0756,178.7408,179.1508,77500.0],["2024-06-20",178.7885,180.6,176.2428,176.5956,85700.0],["2024-06-21",177.1486,179.0173,176.2428,178.7408,199900.0],["2024-06-24",179.618,181.1339,178.9124,180.7812,74900.0],["2024-06-25",180.7621,181.8681,177.816,177.9686,100400.0],["2024-06-26",177.4346,178.1878,175.1082,177.8065,93800.0],["2024-06-27",178.9315,179.4845,177.1867,179.1317,59700.0],["2024-06-28",179.6657,181.0196,178.7122,180.171,403100.0],["2024-07-01",180.1233,181.2388,176.1475,179.7896,142300.0],["2024-07-02",180.0947,182.4974,178.8743,181.7727,100900.0],["2024-07-03",182.6881,184.7666,180.2282,181.6488,83400.0],["2024-07-05",180.9337,182.688,178.226,180.2091,91000.0],["2024-07-08",181.2579,181.8014,178.083,178.1974,99000.0],["2024-07-09",177.9114,178.4167,174.1167,174.4885,95600.0],["2024-07-10",175.1368,175.585,173.0583,174.6601,129000.0],["2024-07-11",176.7577,178.6264,175.1845,176.424,127300.0],["2024-07-12",178.1783,179.6657,177.2916,177.673,84600.0],["2024-07-15",178.1688,178.5502,176.5384,177.2153,111400.0],["2024-07-16",178.3213,181.0291,177.4251,180.3808,134700.0],["2024-07-17",180.1424,183.4603,180.1424,182.116,91700.0],["2024-07-18",181.2198,183.9371,179.2462,179.4082,84700.0],["2024-07-19",180.028,180.028,174.5553,175.3752,100400.0],["2024-07-22",175.6422,177.7969,173.8974,176.7482,152000.0],["2024-07-23",177.12,179.4273,177.12,178.4834,117500.0],["2024-07-24",177.2535,179.9708,176.3572,176.5479,138800.0],["2024-07-25",177.6062,178.9506,176.5575,176.7863,194600.0],["2024-07-26",178.5692,179.7515,176.0903,179.5322,109200.0],["2024-07-29",179.3606,179.3606,175.9473,177.53,114600.0],["2024-07-30",177.9209,182.8501,177.9209,182.1446,101700.0],["2024-07-31",182.5069,185.9679,181.0958,184.0705,189700.0],["2024-08-01",183.4127,186.1777,179.8945,181.7918,125100.0],["2024-08-02",179.2843,183.2315,176.6909,182.5927,164400.0],["2024-08-05",179.5322,181.9253,175.6326,177.139,162100.0],["2024-08-06",177.4442,181.1816,177.4442,180.4761,104600.0],["2024-08-07",182.0302,183.7559,180.3331,181.9921,127200.0],["2024-08-08",182.6309,184.2326,182.6309,183.3269,90900.0],["2024-08-09",182.8788,183.8227,180.9147,183.3459,105400.0],["2024-08-12",183.1076,183.1076,179.5608,179.9803,123400.0],["2024-08-13",181.3628,185.31,179.0555,184.3852,127300.0],["2024-08-14",183.9943,186.2253,183.8608,186.0442,75400.0],["2024-08-15",187.8271,190.4204,187.0548,189.1142,114100.0],["2024-08-16",188.5612,189.4289,187.4743,189.1428,107200.0],["2024-08-19",189.4479,190.5444,186.9213,189.2477,118700.0],["2024-08-20",188.9712,189.467,187.0643,188.9807,133100.0],["2024-08-21",189.9914,191.9841,187.9701,188.3992,183100.0],["2024-08-22",177.2535,177.9113,161.4836,165.1639,628400.0],["2024-08-23",165.3355,167.5666,163.0377,165.4308,317900.0],["2024-08-26",166.985,167.6333,162.7994,163.1903,204100.0],["2024-08-27",163.4191,163.6289,159.4719,159.8437,190700.0],["2024-08-28",160.082,162.5038,159.7007,160.9973,155100.0],["2024-08-29",161.989,164.4488,159.9009,162.0271,181900.0],["2024-08-30",162.2273,162.8756,160.5302,162.8089,145400.0],["2024-09-03",162.5801,163.7147,161.4455,162.8375,98300.0],["2024-09-04",162.8375,168.6535,162.5133,168.4151,187400.0],["2024-09-05",168.8251,171.6091,168.0719,169.2637,144600.0],["2024-09-06",168.9872,170.4173,167.9575,169.3209,108500.0],["2024-09-09",169.3209,169.9821,167.5289,168.4105,136300.0],["2024-09-10",168.6979,170.8445,167.2318,169.3112,107400.0],["2024-09-11",168.6597,168.7171,164.5007,167.5097,106300.0],["2024-09-12",167.8834,170.3558,166.5897,170.2217,96800.0],["2024-09-13",171.477,172.1766,168.9759,172.1383,112700.0],["2024-09-16",173.2403,173.844,171.5058,171.8316,98800.0],["2024-09-17",171.937,175.2527,171.937,172.0903,128600.0],["2024-09-18",171.8412,176.8818,170.9691,171.8124,136500.0],["2024-09-19",173.3553,174.3327,170.7679,173.5565,138700.0],["2024-09-20",174.1315,174.4477,172.4928,174.2178,484300.0],["2024-09-23",173.7961,174.9748,171.9754,172.4832,104300.0],["2024-09-24",172.8761,173.384,171.3333,171.3429,110100.0],["2024-09-25",172.0041,172.2149,169.7713,170.2696,107100.0],["2024-09-26",170.9404,172.0999,169.8,171.7837,114200.0],["2024-09-27",173.1157,173.9494,171.132,171.2662,86000.0],["2024-09-30",171.6304,174.0548,168.0942,169.2059,106300.0],["2024-10-01",169.0621,170.3271,166.8964,169.8575,106000.0],["2024-10-02",168.6597,169.043,167.4043,168.5542,74900.0],["2024-10-03",167.481,168.5351,166.7335,168.3242,57100.0],["2024-10-04",169.2154,170.7104,168.6788,169.5317,71700.0],["2024-10-07",168.7555,171.2183,168.3434,170.9308,94000.0],["2024-10-08",170.7775,174.2848,170.7775,173.1636,114100.0],["2024-10-09",172.5024,174.419,172.5024,173.1445,67300.0],["2024-10-10",172.2149,173.0486,167.778,170.787,152400.0],["2024-10-11",170.2408,173.5757,170.2408,172.7612,96300.0],["2024-10-14",173.0486,173.8536,171.9945,172.2724,58600.0],["2024-10-15",172.7228,175.4348,172.6366,172.9432,106400.0],["2024-10-16",173.317,174.2561,172.0041,172.4162,91200.0],["2024-10-17",173.0007,173.0007,169.5604,170.9787,86400.0],["2024-10-18",170.7966,171.4674,168.4488,168.4488,96600.0],["2024-10-21",168.6309,168.88,164.7306,164.8265,136500.0],["2024-10-22",165.1619,168.5447,164.1269,168.2764,208100.0],["2024-10-23",168.0847,169.0142,167.6247,168.7363,111900.0],["2024-10-24",168.6022,169.57,167.3756,169.1196,127500.0],["2024-10-25",170.3079,171.2375,168.9759,169.8192,113700.0],["2024-10-28",170.3079,173.8536,170.3079,173.5565,126300.0],["2024-10-29",172.5312,175.4827,172.5312,175.2527,142300.0],["2024-10-30",174.7352,177.476,172.5408,177.2843,202300.0],["2024-10-31",170.9116,177.3034,163.389,166.3597,262300.0],["2024-11-01",168.3051,174.1603,168.3051,172.9432,277900.0],["2024-11-04",172.9624,179.68,172.8378,179.5075,162200.0],["2024-11-05",178.4247,183.7049,178.4247,183.3695,129000.0],["2024-11-06",189.7804,194.179,189.1767,191.927,227900.0],["2024-11-07",190.2021,190.7675,185.3435,188.0268,142500.0],["2024-11-08",187.5476,191.2179,187.423,188.9946,156700.0],["2024-11-11",190.3554,191.7641,187.2793,187.5476,120900.0],["2024-11-12",187.4997,188.3046,182.5453,184.2319,166600.0],["2024-11-13",184.989,186.1677,179.4117,180.0442,144700.0],["2024-11-14",180.3796,181.1654,175.9331,176.4985,116900.0],["2024-11-15",177.4184,177.4184,172.7707,173.2115,121200.0],["2024-11-18",173.6811,174.9269,171.9945,172.5312,117700.0],["2024-11-19",172.0137,172.5695,169.5796,172.1286,131300.0],["2024-11-20",170.7583,172.2149,170.26,172.0137,147300.0],["2024-11-21",172.2628,174.7736,170.9116,174.3902,126900.0],["2024-11-22",175.3485,178.9709,175.3485,178.6067,132800.0],["2024-11-25",180.4179,182.8328,180.2933,180.7725,151100.0],["2024-11-26",180.4754,182.2291,175.8852,177.8401,129000.0],["2024-11-27",178.1467,181.9416,176.8243,178.2905,158300.0],["2024-11-29",179.6129,179.6129,177.2364,178.0892,79100.0],["2024-12-02",177.9934,179.7663,176.4122,179.4884,101600.0],["2024-12-03",180.025,181.2325,177.7347,178.8463,101900.0],["2024-12-04",178.4151,178.6642,176.1823,176.901,85500.0],["2024-12-05",176.8143,177.8064,175.2635,177.3826,89500.0],["2024-12-06",177.6042,178.3555,172.8168,173.125,111700.0],["2024-12-09",173.231,177.8642,173.231,177.1803,109000.0],["2024-12-10",177.0936,184.0098,175.7258,182.9887,156700.0],["2024-12-11",183.8267,188.0169,175.7354,187.1211,231200.0],["2024-12-12",186.6009,189.3943,183.6437,189.3076,128600.0],["2024-12-13",188.4118,191.0222,185.9555,190.8199,117200.0],["2024-12-16",189.7603,190.242,185.6569,186.2252,124800.0],["2024-12-17",184.4143,186.5335,181.9099,182.2663,114500.0],["2024-12-18",181.8232,182.1507,174.0883,175.6391,157100.0],["2024-12-19",176.3519,177.7679,173.308,175.851,116600.0],["2024-12-20",173.9342,177.1707,173.3177,174.0498,310000.0],["2024-12-23",173.2888,173.2888,170.5435,170.8036,114600.0],["2024-12-24",170.0523,171.8921,169.5899,171.4971,46600.0],["2024-12-26",170.4954,172.6338,170.4376,171.1889,106600.0],["2024-12-27",169.9463,171.1214,167.7308,169.4069,105600.0],["2024-12-30",169.3972,169.3972,166.546,166.7772,83200.0],["2024-12-31",166.9602,168.8867,166.469,166.7772,84900.0],["2025-01-02",167.5671,167.8368,165.6309,166.2089,140200.0],["2025-01-03",166.4979,167.7309,165.1012,167.1144,201500.0],["2025-01-06",166.8832,168.2702,162.0862,162.9435,127500.0],["2025-01-07",163.7526,164.9856,159.6203,159.967,139600.0],["2025-01-08",159.7936,164.7447,157.2025,163.4636,194300.0],["2025-01-10",161.1518,162.7701,159.8129,160.6124,149400.0],["2025-01-13",160.3042,162.8183,158.185,161.9128,100300.0],["2025-01-14",162.2403,162.7123,160.9592,162.4329,69800.0],["2025-01-15",164.4461,164.4461,161.5564,161.7298,89000.0],["2025-01-16",161.8646,164.6966,161.1229,164.0416,88100.0],["2025-01-17",165.3998,165.3998,164.0608,164.8122,130600.0],["2025-01-21",165.814,169.4454,164.7159,169.4454,114000.0],["2025-01-22",168.7712,168.8193,166.4401,166.9602,137100.0],["2025-01-23",166.1607,168.0872,164.581,168.0294,154500.0],["2025-01-24",167.2299,167.673,165.236,165.6791,162300.0],["2025-01-27",165.4865,170.3412,162.3655,167.4515,174700.0],["2025-01-28",166.9602,167.6441,163.3866,163.7045,118800.0],["2025-01-29",163.2902,165.3516,162.8279,163.7141,106400.0],["2025-01-30",164.7736,164.7736,161.9802,163.0591,97800.0],["2025-01-31",161.9706,163.0591,160.9496,162.5389,197200.0],["2025-02-03",160.15,162.0091,158.8497,160.3812,196600.0],["2025-02-04",164.7158,178.7408,164.7158,174.3098,413200.0],["2025-02-05",175.196,181.5053,173.2214,179.3669,271900.0],["2025-02-06",180.5324,182.4397,179.0779,180.6769,151500.0],["2025-02-07",180.648,182.0062,178.8467,181.775,163000.0],["2025-02-10",182.9598,184.4818,178.8564,179.7233,166300.0],["2025-02-11",178.972,184.1061,178.972,183.663,117800.0],["2025-02-12",181.2549,184.9634,179.8967,184.6551,185000.0],["2025-02-13",184.6551,187.333,182.7383,186.8032,125400.0],["2025-02-14",185.6473,188.0169,181.6691,181.698,156600.0],["2025-02-18",180.9081,184.607,180.3012,183.0658,166900.0],["2025-02-19",182.247,185.7821,181.7558,185.1368,113500.0],["2025-02-20",183.3355,186.3408,183.3355,184.5685,110600.0],["2025-02-21",185.7725,188.3636,184.9345,187.6508,143800.0],["2025-02-24",188.0169,188.826,184.7707,187.3233,143600.0],["2025-02-25",188.2192,190.9741,187.3908,189.2209,140500.0],["2025-02-26",190.425,191.0993,183.4222,183.4896,162700.0],["2025-02-27",182.5456,184.4336,181.9195,183.0465,121700.0],["2025-02-28",183.5089,185.6666,182.4589,184.135,180000.0],["2025-03-03",183.8364,185.8978,182.3626,184.6359,201700.0],["2025-03-04",184.2506,186.0711,183.6726,184.2024,130800.0],["2025-03-05",185.1368,186.0904,183.3933,185.6665,115800.0],["2025-03-06",184.79,185.4257,182.43,184.9152,99500.0],["2025-03-07",185.1766,188.4582,178.6907,186.3382,193400.0],["2025-03-10",186.0575,189.3682,180.9463,181.2173,217100.0],["2025-03-11",181.9046,182.3209,178.5068,178.5068,149100.0],["2025-03-12",182.0788,182.0788,174.8379,175.0993,113900.0],["2025-03-13",175.0315,176.2416,171.7789,171.8563,87100.0],["2025-03-14",171.4691,175.0412,171.1981,174.2668,90900.0],["2025-03-17",174.1119,179.3103,174.1119,177.3548,165700.0],["2025-03-18",177.5968,179.2812,174.5088,174.712,103200.0],["2025-03-19",174.712,177.5775,168.6231,171.2658,136900.0],["2025-03-20",170.2591,171.0916,168.5263,168.6037,106500.0],["2025-03-21",167.9455,170.5011,167.655,169.7267,736700.0],["2025-03-24",170.5688,172.2435,169.1652,170.2494,154800.0],["2025-03-25",169.6298,172.9599,168.9522,171.0819,127200.0],["2025-03-26",171.0819,173.9376,169.8138,170.0461,117900.0],["2025-03-27",170.5592,172.6211,169.4362,170.8012,108000.0],["2025-03-28",171.3142,171.6627,168.3327,169.2039,106700.0],["2025-03-31",169.2039,171.382,168.2359,169.4072,223100.0],["2025-04-01",169.3685,172.35,168.4392,169.6008,120800.0],["2025-04-02",169.4072,169.6492,167.4614,167.9939,117200.0],["2025-04-03",165.4092,170.5979,165.4092,169.4749,182600.0],["2025-04-04",168.2746,176.4449,165.5447,174.0538,339300.0],["2025-04-07",169.4556,173.9763,165.9513,169.8138,253200.0],["2025-04-08",170.9173,172.7566,166.6289,168.2843,202600.0],["2025-04-09",167.1226,177.9647,165.9997,175.4671,292100.0],["2025-04-10",173.773,176.2512,172.3887,175.351,192500.0],["2025-04-11",176.2222,179.1263,174.4313,177.8872,132800.0],["2025-04-14",179.0876,181.8078,177.7614,181.0043,135900.0],["2025-04-15",181.256,181.256,177.1999,178.8553,102300.0],["2025-04-16",179.1554,180.4525,176.1448,177.2483,172900.0],["2025-04-17",177.5194,183.589,175.7479,182.9888,178900.0],["2025-04-21",183.134,184.8184,181.8852,184.1117,133200.0],["2025-04-22",184.8765,187.2192,182.9791,185.0023,169100.0],["2025-04-23",185.7864,187.0836,183.9278,185.3799,198200.0],["2025-04-24",185.5541,186.2027,183.4922,184.2473,158400.0],["2025-04-25",183.4438,185.1379,180.7042,184.1311,126800.0],["2025-04-28",184.2763,184.9443,181.5464,183.6471,183500.0],["2025-04-29",183.5503,187.0739,181.953,186.7351,176700.0],["2025-04-30",154.9059,163.386,151.1499,157.5777,733200.0],["2025-05-01",158.3909,159.7752,153.5119,155.4771,414400.0],["2025-05-02",156.2515,157.7133,153.9669,157.5971,347200.0],["2025-05-05",158.1779,158.265,154.7027,156.2902,261000.0],["2025-05-06",156.2128,156.7839,153.8895,156.3289,212600.0],["2025-05-07",156.5129,157.3357,153.7637,154.5671,170300.0],["2025-05-08",155.5739,160.8884,154.6543,160.1237,255700.0],["2025-05-09",159.8139,162.3211,159.1556,161.2757,228800.0],["2025-05-12",162.3211,164.9445,160.6852,164.8768,216900.0],["2025-05-13",164.0733,165.6899,161.7984,162.234,200700.0],["2025-05-14",161.3047,161.4499,158.5651,160.1914,168600.0],["2025-05-15",160.9272,163.1924,160.5399,161.5951,184400.0],["2025-05-16",161.8274,164.0733,161.5177,164.0733,160600.0],["2025-05-19",163.4053,163.4053,161.1788,162.021,91000.0],["2025-05-20",162.6115,162.6115,161.1111,162.1082,107800.0],["2025-05-21",160.7336,161.8371,158.0231,158.0231,143800.0],["2025-05-22",157.6358,157.8778,155.448,156.8614,108700.0],["2025-05-23",156.6678,159.0201,154.935,158.7587,156600.0],["2025-05-27",160.0172,162.96,159.3783,162.6987,143700.0],["2025-05-28",162.9407,164.0346,158.72,159.417,174300.0],["2025-05-29",159.0395,160.7142,158.8943,160.5593,111900.0],["2025-05-30",160.6077,162.8245,160.5012,162.0501,132300.0],["2025-06-02",161.508,162.4857,159.901,162.447,191800.0],["2025-06-03",161.8274,165.3124,160.9078,163.8216,125800.0],["2025-06-04",163.9378,164.8865,161.2853,161.7307,125900.0],["2025-06-05",161.7209,162.7858,159.9301,161.75,137700.0],["2025-06-06",163.0449,163.999,161.7597,163.4927,109600.0],["2025-06-09",163.4927,166.3258,163.3077,165.8001,120400.0],["2025-06-10",165.6151,167.4162,163.4051,165.8682,128500.0],["2025-06-11",166.209,166.9489,163.6582,163.6874,114700.0],["2025-06-12",163.7069,165.3814,162.6846,164.661,97500.0],["2025-06-13",164.3592,166.0143,162.7236,162.9767,137800.0],["2025-06-16",164.1255,165.6638,163.2688,164.1839,157400.0],["2025-06-17",163.0838,165.4983,163.074,163.3661,157300.0],["2025-06-18",163.1714,166.1408,162.2368,164.5539,166900.0],["2025-06-20",164.7681,166.0143,163.8919,164.515,342500.0],["2025-06-23",163.9308,167.5331,163.9308,167.3481,163400.0],["2025-06-24",167.2799,168.4385,164.7583,167.533,141800.0],["2025-06-25",166.8613,167.0463,162.5775,164.7291,212200.0],["2025-06-26",165.9753,168.1367,165.0407,167.3383,169500.0],["2025-06-27",167.572,168.5358,165.9656,167.2604,351200.0],["2025-06-30",167.426,168.5261,166.5011,168.2048,172200.0],["2025-07-01",169.1784,178.7876,160.7959,175.565,146700.0],["2025-07-02",175.6332,179.4886,174.8641,176.7723,236600.0],["2025-07-03",176.5191,177.0935,173.9976,175.2632,87000.0],["2025-07-07",173.9197,174.903,168.4774,169.3634,166300.0],["2025-07-08",169.3439,171.0671,168.5261,170.2688,150400.0],["2025-07-09",171.0963,171.33,168.935,170.4051,133600.0],["2025-07-10",170.0643,173.4329,169.0421,171.145,181600.0],["2025-07-11",171.1255,171.2618,169.2952,169.9572,100400.0],["2025-07-14",169.636,172.3133,168.419,171.9823,125900.0],["2025-07-15",171.953,172.5469,166.8807,166.9683,118900.0],["2025-07-16",167.0852,169.8891,166.54,169.1784,115600.0],["2025-07-17",169.3341,173.3258,167.4162,173.0532,141800.0],["2025-07-18",174.202,174.4746,172.4691,174.2799,99000.0],["2025-07-21",174.1728,176.0032,173.3161,175.4093,105200.0],["2025-07-22",173.7542,179.8196,173.7542,178.0185,124000.0],["2025-07-23",178.9044,181.2702,177.483,178.5247,123300.0],["2025-07-24",177.8237,177.8237,175.8084,176.2271,87400.0],["2025-07-25",176.4023,176.5873,174.4065,175.9934,75700.0],["2025-07-28",175.5456,176.5191,172.4009,176.5191,90500.0],["2025-07-29",177.668,179.8488,176.4218,179.1186,89400.0],["2025-07-30",180.0435,180.6082,175.6527,176.2368,129800.0],["2025-07-31",174.5331,175.7695,172.1965,173.063,201500.0],["2025-08-01",173.0045,174.056,171.3981,172.177,162200.0],["2025-08-04",172.9753,174.7862,168.4579,174.7862,108800.0],["2025-08-05",174.2702,175.9253,173.355,173.6763,94900.0],["2025-08-06",173.5789,173.5789,171.8168,172.8001,111400.0],["2025-08-07",173.725,173.9197,170.6582,173.2869,117600.0],["2025-08-08",173.9586,174.8154,172.323,173.6082,93200.0],["2025-08-11",173.6082,175.1464,171.2911,173.1603,135900.0],["2025-08-12",173.4913,176.3828,172.6832,175.9739,132500.0],["2025-08-13",176.1589,178.9434,176.1589,178.2132,102000.0],["2025-08-14",176.8696,177.483,174.6012,176.5678,98900.0],["2025-08-15",177.0352,177.0352,174.2702,175.5261,92400.0],["2025-08-18",176.1589,176.6262,174.7375,175.7403,104600.0],["2025-08-19",176.3828,178.7389,174.4649,175.7111,107600.0],["2025-08-20",176.3926,177.0351,172.5956,173.6082,176000.0],["2025-08-21",170.1033,178.476,169.4802,173.2187,307800.0],["2025-08-22",176.1784,185.9142,175.9253,184.1812,218000.0],["2025-08-25",183.7333,183.7333,179.2841,180.1895,166600.0],["2025-08-26",180.8126,180.8126,176.2173,176.6554,193200.0],["2025-08-27",175.974,177.2396,175.1269,176.9573,162500.0],["2025-08-28",177.3369,177.3369,173.5595,175.789,187800.0],["2025-08-29",176.0908,178.3981,176.0908,177.7751,139400.0],["2025-09-02",177.3564,177.5803,172.9753,176.7236,125000.0],["2025-09-03",175.7792,177.4051,174.718,176.7236,129300.0],["2025-09-04",177.7459,179.0505,176.1589,179.0505,113500.0],["2025-09-05",178.6999,181.1826,178.6999,179.5859,143600.0],["2025-09-08",180.5156,182.9523,179.674,180.3394,164100.0],["2025-09-09",179.674,181.5627,177.6385,178.5192,106700.0],["2025-09-10",177.8929,177.8929,174.9375,176.7479,122800.0],["2025-09-11",177.844,181.5921,177.521,181.3376,119600.0],["2025-09-12",181.0147,181.3083,178.9302,179.1064,89400.0],["2025-09-15",180.0654,180.271,177.8244,178.4801,123100.0],["2025-09-16",177.9027,179.8893,177.2275,177.7363,148900.0],["2025-09-17",178.392,180.3199,176.2097,176.6403,124800.0],["2025-09-18",176.8458,178.6562,176.6207,177.247,110600.0],["2025-09-19",177.1687,178.4018,172.99,173.1075,369700.0],["2025-09-22",172.579,174.5167,171.9821,172.031,100900.0],["2025-09-23",172.168,174.0469,170.8958,170.9643,98100.0],["2025-09-24",170.7784,171.8255,169.9172,170.6805,128300.0],["2025-09-25",170.6805,171.1404,168.1948,168.5569,88300.0],["2025-09-26",168.9973,171.0524,168.185,168.5667,132800.0],["2025-09-29",168.6743,169.1147,166.9911,167.9208,110900.0],["2025-09-30",167.3924,170.0738,167.3924,169.0951,109400.0],["2025-10-01",169.0951,169.9759,167.2064,169.0462,92000.0],["2025-10-02",168.5667,168.9973,166.1593,167.0498,151200.0],["2025-10-03",167.2749,168.1067,164.5739,164.8969,105500.0],["2025-10-06",164.9947,165.9734,161.3934,161.5696,141700.0],["2025-10-07",161.3151,162.8907,160.2582,161.1586,128300.0],["2025-10-08",162.4503,162.8516,160.3561,161.8631,119100.0],["2025-10-09",161.0411,161.7849,159.1328,159.7787,135400.0],["2025-10-10",160.0234,161.7262,158.9371,161.3543,132900.0],["2025-10-13",161.3934,161.5304,159.8374,160.4833,91400.0],["2025-10-14",160.0821,161.9219,159.26,161.6381,119700.0],["2025-10-15",161.6772,162.8222,161.0607,161.7849,106600.0],["2025-10-16",162.1372,162.832,159.6808,161.687,131700.0],["2025-10-17",162.147,166.3257,161.8534,164.7305,133500.0],["2025-10-20",165.3666,165.7189,163.7323,165.0241,61500.0],["2025-10-21",165.4058,165.4253,163.1843,163.6149,80300.0],["2025-10-22",164.1336,166.8541,163.4975,165.7874,72500.0],["2025-10-23",165.7874,166.4822,161.4815,163.4877,74700.0],["2025-10-24",163.9085,164.5543,162.1274,162.9788,80700.0],["2025-10-27",162.9788,162.9788,159.5145,159.857,97100.0],["2025-10-28",159.1818,161.3543,157.0484,159.5732,110700.0],["2025-10-29",158.9175,159.2307,155.1107,156.2753,129200.0],["2025-10-30",155.3749,157.293,153.2122,153.6134,140900.0],["2025-10-31",152.4782,154.2789,151.2354,153.4373,210300.0],["2025-11-03",152.3119,155.9132,149.6794,154.8563,241500.0],["2025-11-04",156.7939,169.6138,156.7939,169.4279,244100.0],["2025-11-05",169.8976,172.4518,168.3807,170.0444,166100.0],["2025-11-06",169.0756,171.1502,166.2767,168.459,128900.0],["2025-11-07",168.8113,171.9038,168.371,168.7624,102900.0],["2025-11-10",169.3985,170.5141,167.1771,168.7526,118800.0],["2025-11-11",169.4768,170.4945,167.4608,167.9795,106800.0],["2025-11-12",168.4884,171.023,167.363,170.3771,166800.0],["2025-11-13",170.9349,172.168,168.0284,169.3887,123800.0],["2025-11-14",168.2144,170.4946,164.4663,167.5978,135700.0],["2025-11-17",167.3434,168.1752,164.3782,164.4761,141300.0],["2025-11-18",164.4761,166.7367,164.1531,166.5703,96000.0],["2025-11-19",166.3648,167.9697,163.8595,167.177,112000.0],["2025-11-20",167.8229,168.9777,166.3844,168.0676,107300.0],["2025-11-21",169.0169,171.5515,167.774,167.9991,141600.0],["2025-11-24",167.363,167.9404,163.3604,163.517,143700.0],["2025-11-25",164.5739,167.8327,158.3206,165.6994,86500.0],["2025-11-26",164.8284,166.1887,162.695,163.5562,126300.0],["2025-11-28",163.5562,163.5562,162.3036,163.3702,47000.0],["2025-12-01",163.0375,163.6345,162.0393,162.5776,144200.0],["2025-12-02",162.6754,162.8418,158.575,160.9041,152500.0],["2025-12-03",161.8534,163.517,159.4558,161.3641,164400.0],["2025-12-04",161.1096,164.2608,161.0118,161.1194,166300.0],["2025-12-05",160.5286,161.0308,156.8561,157.4862,219600.0],["2025-12-08",157.4862,158.8647,154.5226,156.1669,170700.0],["2025-12-09",156.5016,157.6339,154.7392,155.7829,165500.0],["2025-12-10",156.226,161.2573,155.4974,159.5145,229600.0],["2025-12-11",160.8043,164.1815,159.5637,163.256,152500.0],["2025-12-12",163.5021,165.363,162.0252,164.3686,123900.0],["2025-12-15",165.1563,168.6713,165.0578,167.3913,152000.0],["2025-12-16",166.7316,170.3648,165.3138,169.0454,199100.0],["2025-12-17",168.366,171.7334,167.6473,170.3451,126700.0],["2025-12-18",169.8528,172.1666,168.435,169.0454,139000.0],["2025-12-19",168.3365,169.5279,163.3643,166.5839,316700.0],["2025-12-22",166.1704,167.9821,164.1815,164.3489,138200.0],["2025-12-23",164.2307,164.2307,160.6566,161.1785,131500.0],["2025-12-24",162.1335,163.7877,160.4794,162.9409,98200.0],["2025-12-26",163.1378,166.3968,160.2333,163.2954,119400.0],["2025-12-29",163.7187,165.8849,162.0745,163.4824,106500.0],["2025-12-30",162.5963,164.9593,161.2474,161.5132,91100.0],["2025-12-31",161.336,162.4585,160.6468,161.8874,141500.0],["2026-01-02",161.7102,164.1323,161.4542,162.0154,137500.0],["2026-01-05",161.2769,163.6597,159.4948,159.7311,156600.0],["2026-01-06",159.1207,163.0,158.205,162.9015,154000.0],["2026-01-07",163.5612,164.7624,161.3065,162.5175,116100.0],["2026-01-08",161.7397,166.9285,161.7397,165.3532,127900.0],["2026-01-09",164.6935,169.0454,164.4867,165.3532,125700.0],["2026-01-12",164.7427,166.7907,163.8566,166.3181,98600.0],["2026-01-13",166.3082,166.3279,163.3643,164.2898,92100.0],["2026-01-14",163.9747,168.1691,163.9747,167.4405,111100.0],["2026-01-15",167.667,168.0116,166.0621,167.1156,96300.0],["2026-01-16",166.387,167.0467,163.4135,165.5009,96900.0],["2026-01-20",164.9889,167.283,163.3446,166.5249,104000.0],["2026-01-21",167.0565,168.8682,165.2252,166.0227,279600.0],["2026-01-22",165.8258,167.9821,165.048,166.4559,107400.0],["2026-01-23",165.4713,166.5445,164.3686,166.0227,86000.0],["2026-01-26",166.6725,167.6374,164.2209,164.8806,123900.0],["2026-01-27",164.3194,165.3729,162.2615,165.0578,184300.0],["2026-01-28",164.7624,164.7624,161.9366,163.7188,123400.0],["2026-01-29",164.28,166.4362,163.7089,164.9987,128300.0],["2026-01-30",164.4375,169.0553,164.4277,168.9273,245500.0],["2026-02-02",170.1088,173.545,169.0848,171.2312,362400.0],["2026-02-03",162.4585,162.4585,152.6814,158.0672,553200.0],["2026-02-04",159.9773,161.2474,153.1146,153.1146,527200.0],["2026-02-05",156.8069,156.8069,151.0765,152.3171,257100.0],["2026-02-06",153.4986,154.0599,150.5547,152.3565,237600.0],["2026-02-09",152.7503,155.1823,150.8205,152.13,218500.0],["2026-02-10",152.7897,154.4832,151.1848,152.7306,210500.0],["2026-02-11",152.7306,155.074,149.8261,153.6956,172200.0],["2026-02-12",153.8334,157.1712,153.026,155.6352,170300.0],["2026-02-13",156.413,157.693,154.7195,157.2795,165400.0],["2026-02-17",157.8013,158.5102,154.0402,155.9404,179900.0],["2026-02-18",156.2654,159.4948,155.1429,158.2838,183700.0],["2026-02-19",157.5749,161.8086,157.4075,161.1785,188900.0],["2026-02-20",161.6117,164.0437,160.696,163.2658,212000.0],["2026-02-23",163.0197,163.256,158.9336,161.3065,166400.0],["2026-02-24",162.2812,163.6104,161.4739,163.2068,164600.0],["2026-02-25",163.384,165.1267,160.824,164.1224,248300.0],["2026-02-26",165.2941,168.2184,161.9366,162.4092,175900.0],["2026-02-27",162.4092,163.3446,159.2979,161.8086,295100.0],["2026-03-02",159.5342,164.1027,159.5342,162.3009,161900.0],["2026-03-03",160.5286,164.408,157.7422,163.7581,137700.0],["2026-03-04",164.7033,166.9778,162.2615,165.7273,173100.0],["2026-03-05",164.664,165.3926,162.2616,162.2616,134100.0],["2026-03-06",160.5676,162.0535,159.2105,160.8252,138400.0],["2026-03-09",160.8252,165.1343,160.1515,162.4299,235900.0],["2026-03-10",161.1025,161.8257,153.8513,156.1297,363400.0],["2026-03-11",156.0207,156.0207,148.7496,151.6224,253800.0],["2026-03-12",150.0572,153.8017,149.6709,150.5228,282700.0],["2026-03-13",150.9389,152.613,149.0766,150.0275,207800.0],["2026-03-16",150.0275,150.7209,144.8466,145.0349,382800.0],["2026-03-17",146.2335,147.234,140.0422,140.7455,327500.0],["2026-03-18",140.0026,144.8169,137.1397,138.0709,380800.0],["2026-03-19",138.4473,141.2805,137.427,140.4285,270400.0],["2026-03-20",139.9531,143.549,139.1507,142.7268,1241700.0],["2026-03-23",143.549,144.7971,141.3201,141.6569,234600.0],["2026-03-24",140.4087,142.063,138.7841,139.745,312300.0],["2026-03-25",140.2403,140.2403,136.1689,138.5464,236400.0],["2026-03-26",138.2987,141.9739,137.5657,140.379,206800.0],["2026-03-27",139.3389,139.6262,135.4359,135.842,369000.0],["2026-03-30",136.6048,138.6653,135.6241,138.3384,306000.0],["2026-03-31",139.7351,140.7654,136.902,137.0308,244300.0],["2026-04-01",138.2888,138.3681,136.4265,137.1794,240700.0],["2026-04-02",136.8822,140.6564,136.1095,140.3097,237900.0],["2026-04-06",140.3097,142.5782,139.7748,141.6272,249500.0],["2026-04-07",141.6272,144.4405,141.4687,143.3508,215300.0],["2026-04-08",144.391,145.3122,142.3305,143.0239,400200.0],["2026-04-09",141.7461,145.4806,141.7461,145.0151,368000.0],["2026-04-10",144.0938,144.1929,140.0224,140.6663,265500.0],["2026-04-13",140.9338,142.3602,138.378,141.9937,305400.0],["2026-04-14",141.6074,142.1918,139.4875,140.9734,334800.0],["2026-04-15",140.1016,140.6168,135.0495,135.3071,491200.0],["2026-04-16",135.0595,137.4567,132.5334,135.5151,369400.0],["2026-04-17",136.3571,137.7242,134.7722,137.5558,268300.0],["2026-04-20",137.3279,137.4567,131.8103,131.9985,349400.0],["2026-04-21",131.8598,132.4938,125.2425,125.936,422400.0],["2026-04-22",126.3223,126.9761,124.1529,125.9657,336400.0],["2026-04-23",126.1638,126.4511,123.083,124.1529,356400.0],["2026-04-24",123.826,128.5809,123.826,126.2827,303900.0],["2026-04-27",126.0152,128.2936,124.8166,126.4015,301600.0],["2026-04-28",127.719,128.5908,124.4104,125.7279,267500.0],["2026-04-29",124.7373,127.937,124.2519,127.2931,292100.0],["2026-04-30",126.6888,129.3734,125.5892,129.0564,352600.0],["2026-05-01",129.413,130.5027,121.4782,123.2118,675000.0],["2026-05-04",119.5763,121.3098,109.9971,115.1284,953200.0],["2026-05-05",114.7718,118.1696,110.0169,117.595,509600.0],["2026-05-06",118.9621,120.8244,116.436,116.4558,423200.0],["2026-05-07",116.4558,118.9324,115.2572,115.8615,354000.0],["2026-05-08",115.6733,116.3865,112.4835,112.6222,350900.0],["2026-05-11",112.6222,113.375,111.0471,111.2353,339800.0],["2026-05-12",112.4736,114.4449,111.9486,113.4444,449800.0],["2026-05-13",112.4043,114.4845,111.592,113.1769,364600.0],["2026-05-14",114.1081,116.2676,112.9095,113.3156,281400.0],["2026-05-15",113.9892,115.7426,111.5325,112.9392,306300.0],["2026-05-18",113.3057,115.1383,111.6811,111.9189,369000.0],["2026-05-19",112.325,113.6029,110.6707,112.8203,280500.0],["2026-05-20",112.2953,114.2963,109.6008,110.9481,411800.0],["2026-05-21",110.2943,113.3949,109.2739,111.7108,322200.0],["2026-05-22",111.7108,114.0289,111.7108,113.9199,352000.0],["2026-05-26",113.167,114.1774,111.8693,113.1967,500500.0],["2026-05-27",113.385,114.752,113.0977,113.8505,358200.0],["2026-05-28",113.8505,114.3855,111.9486,113.1472,323000.0],["2026-05-29",112.3745,113.7515,110.5518,110.8886,501800.0],["2026-06-01",110.5716,112.4142,107.1937,108.6498,254700.0],["2026-06-02",108.4418,109.0857,107.055,107.8078,338100.0],["2026-06-03",106.9856,107.6097,104.8756,106.0049,516600.0],["2026-06-04",107.9564,110.5914,105.2917,105.47,364400.0],["2026-06-05",106.0,109.07,105.8,107.36,302000.0],["2026-06-08",106.22,109.07,106.13,108.96,221100.0],["2026-06-09",108.97,111.94,108.97,110.01,300400.0],["2026-06-10",110.66,111.54,108.64,109.36,328000.0],["2026-06-11",108.69,110.04,108.1,109.46,240800.0],["2026-06-12",109.63,111.82,108.87,111.61,269000.0],["2026-06-15",111.02,112.14,108.39,108.69,389500.0],["2026-06-16",108.69,111.21,108.18,108.92,248000.0],["2026-06-17",107.82,108.55,104.58,105.64,425200.0],["2026-06-18",105.64,108.08,105.3,107.06,894000.0],["2026-06-22",106.62,107.29,104.28,104.72,442800.0],["2026-06-23",106.99,109.46,106.03,108.99,365800.0],["2026-06-24",109.58,112.78,109.58,112.56,368400.0],["2026-06-25",112.56,114.73,111.73,112.41,251600.0],["2026-06-26",113.18,116.91,112.07,115.92,882200.0],["2026-06-29",114.87,115.66,113.87,115.52,342000.0],["2026-06-30",114.88,115.06,113.36,114.16,228900.0],["2026-07-01",114.87,117.9,114.87,116.15,233300.0],["2026-07-02",116.15,117.95,114.61,115.79,433100.0],["2026-07-06",115.37,118.71,111.1301,112.33,215023.680819],["2026-07-07",114.84,115.6299,113.185,113.61,214672.122476],["2026-07-08",113.43,114.01,111.76,112.15,279038.361309],["2026-07-09",111.98,112.21,109.21,112.09,245850.486377],["2026-07-10",112.81,115.265,111.78,114.8,183305.015492],["2026-07-13",115.25,116.485,113.6,114.11,181539.070449],["2026-07-14",113.745,114.11,106.82,106.96,424660.392702],["2026-07-15",108.355,108.86,105.17,105.47,303229.195797],["2026-07-16",106.84,109.92,105.74,109.85,395032.920112],["2026-07-17",111.4,112.95,106.1101,107.14,284689.909084],["2026-07-20",107.28,110.605,105.64,110.29,344320.546607],["2026-07-21",110.05,111.375,107.3,108.22,242895.522664],["2026-07-22",108.83,111,108.31,108.64,255260.311255],["2026-07-23",107.97,107.97,105.85,106.55,246299.667779],["2026-07-24",106.72,108.08,106.72,107.19,181098.585671],["2026-07-27",108.26,109.455,107.425,107.48,251499.235283],["2026-07-28",109.63,112.98,109.495,110.19,357325.572821],["2026-07-29",110.13,112.47,109.59,111.24,304991.803976],["2026-07-30",109.87,109.88,107.2,107.61,311561.907653],["2026-07-31",107.02,107.855,105.54,106.87,354326.821951],["2026-08-03",110.18,111.87,108.045,110.75,476803.535762],["2026-08-04",109.53,111.1,108.96,110.3,263080.134067],["2026-08-05",110.38,111.4,108.35,111.26,221203.849995],["2026-08-06",112.28,112.65,110,110.29,268609.454819],["2026-08-07",109.87,113.56,109.36,113.48,222875.037201],["2026-08-10",113,115.0041,112.265,114.525,61649.852572],["2026-08-11",113.24,116.46,113.1,115.02,267767.431095],["2026-08-12",114.02,115.9,113.33,115.9,265169.916032],["2026-08-13",116.33,118.42,115.955,117.42,410050.965431],["2026-08-14",117.4,117.55,114.861,116.05,211010.0426]]}