{"t":"SNA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1973-02-21",3.0796,3.0796,3.0796,3.0796,27000.0],["1973-02-22",3.0511,3.0511,3.0511,3.0511,36000.0],["1973-02-23",2.88,2.88,2.88,2.88,64800.0],["1973-02-26",2.8657,2.8657,2.8657,2.8657,42600.0],["1973-02-27",2.7944,2.7944,2.7944,2.7944,70200.0],["1973-02-28",2.9228,2.9228,2.9228,2.9228,115800.0],["1973-03-01",2.9513,2.9513,2.9513,2.9513,96600.0],["1973-03-02",3.0368,3.0368,3.0368,3.0368,81000.0],["1973-03-05",3.0083,3.0083,3.0083,3.0083,163800.0],["1973-03-06",2.9798,2.9798,2.9798,2.9798,278400.0],["1973-03-07",3.0368,3.0368,3.0368,3.0368,177000.0],["1973-03-08",3.0511,3.0511,3.0511,3.0511,85200.0],["1973-03-09",3.0368,3.0368,3.0368,3.0368,145800.0],["1973-03-12",3.0226,3.0226,3.0226,3.0226,39000.0],["1973-03-13",3.0226,3.0226,3.0226,3.0226,90600.0],["1973-03-14",3.0368,3.0368,3.0368,3.0368,101400.0],["1973-03-15",3.0511,3.0511,3.0511,3.0511,32400.0],["1973-03-16",3.0796,3.0796,3.0796,3.0796,45600.0],["1973-03-19",3.0511,3.0511,3.0511,3.0511,31200.0],["1973-03-20",3.0511,3.0511,3.0511,3.0511,33000.0],["1973-03-21",3.0226,3.0226,3.0226,3.0226,54600.0],["1973-03-22",2.937,2.937,2.937,2.937,57000.0],["1973-03-23",2.9513,2.9513,2.9513,2.9513,108600.0],["1973-03-26",2.9228,2.9228,2.9228,2.9228,100200.0],["1973-03-27",2.9513,2.9513,2.9513,2.9513,81600.0],["1973-03-28",3.0083,3.0083,3.0083,3.0083,60600.0],["1973-03-29",3.0796,3.0796,3.0796,3.0796,58200.0],["1973-03-30",3.0796,3.0796,3.0796,3.0796,44400.0],["1973-04-02",3.0226,3.0226,3.0226,3.0226,69000.0],["1973-04-03",3.0653,3.0653,3.0653,3.0653,54600.0],["1973-04-04",3.0796,3.0796,3.0796,3.0796,196800.0],["1973-04-05",3.0511,3.0511,3.0511,3.0511,68400.0],["1973-04-06",3.1081,3.1081,3.1081,3.1081,43800.0],["1973-04-09",3.1224,3.1224,3.1224,3.1224,46800.0],["1973-04-10",3.1509,3.1509,3.1509,3.1509,49800.0],["1973-04-11",3.2079,3.2079,3.2079,3.2079,55200.0],["1973-04-12",3.1937,3.1937,3.1937,3.1937,136200.0],["1973-04-13",3.3077,3.3077,3.3077,3.3077,115200.0],["1973-04-16",3.379,3.379,3.379,3.379,229200.0],["1973-04-17",3.2792,3.2792,3.2792,3.2792,108600.0],["1973-04-18",3.2507,3.2507,3.2507,3.2507,598800.0],["1973-04-19",3.2792,3.2792,3.2792,3.2792,43800.0],["1973-04-23",3.2364,3.2364,3.2364,3.2364,52200.0],["1973-04-24",3.0511,3.0511,3.0511,3.0511,118800.0],["1973-04-25",2.994,2.994,2.994,2.994,252600.0],["1973-04-26",2.9655,2.9655,2.9655,2.9655,105600.0],["1973-04-27",2.823,2.823,2.823,2.823,123000.0],["1973-04-30",2.88,2.88,2.88,2.88,102600.0],["1973-05-01",2.9798,2.9798,2.9798,2.9798,81600.0],["1973-05-02",3.0511,3.0511,3.0511,3.0511,100800.0],["1973-05-03",3.1081,3.1651,3.1081,3.1081,52800.0],["1973-05-04",3.1081,3.1509,3.0938,3.0938,84600.0],["1973-05-07",3.0796,3.0796,3.0226,3.0226,42000.0],["1973-05-08",3.0226,3.0796,3.0226,3.0226,46800.0],["1973-05-09",3.0796,3.1366,3.0796,3.0796,148800.0],["1973-05-10",3.0796,3.1366,3.0796,3.0796,64800.0],["1973-05-11",3.0796,3.0938,3.0368,3.0368,37200.0],["1973-05-14",2.9655,2.9655,2.9085,2.9085,81000.0],["1973-05-15",2.994,3.0511,2.994,2.994,71400.0],["1973-05-16",2.994,3.0511,2.994,2.994,47400.0],["1973-05-17",2.994,3.0368,2.9798,2.9798,48600.0],["1973-05-18",2.9798,3.0368,2.9798,2.9798,60600.0],["1973-05-21",2.9798,3.0368,2.9798,2.9798,60000.0],["1973-05-22",2.9798,3.0226,2.9655,2.9655,131400.0],["1973-05-23",2.9655,3.0083,2.9513,2.9513,89400.0],["1973-05-24",2.9513,2.994,2.937,2.937,27000.0],["1973-05-25",2.9655,3.0226,2.9655,2.9655,179400.0],["1973-05-29",2.9655,2.9798,2.9228,2.9228,79800.0],["1973-05-30",2.9228,2.9655,2.9085,2.9085,100200.0],["1973-05-31",2.9085,2.9655,2.9085,2.9085,94800.0],["1973-06-01",2.9085,2.9513,2.8942,2.8942,60000.0],["1973-06-04",2.823,2.823,2.7659,2.7659,157200.0],["1973-06-05",2.8515,2.9085,2.8515,2.8515,103200.0],["1973-06-06",2.8942,2.9513,2.8942,2.8942,199200.0],["1973-06-07",2.9655,3.0226,2.9655,2.9655,75000.0],["1973-06-08",3.1081,3.1651,3.1081,3.1081,168000.0],["1973-06-11",3.1081,3.1366,3.0796,3.0796,28800.0],["1973-06-12",3.1081,3.1651,3.1081,3.1081,81600.0],["1973-06-13",3.1081,3.1224,3.0653,3.0653,46800.0],["1973-06-14",3.0653,3.1224,3.0653,3.0653,68400.0],["1973-06-15",3.0653,3.0796,3.0226,3.0226,59400.0],["1973-06-18",3.0083,3.0083,2.9513,2.9513,73200.0],["1973-06-19",2.994,3.0511,2.994,2.994,37200.0],["1973-06-20",3.0511,3.1081,3.0511,3.0511,112200.0],["1973-06-21",3.0938,3.1509,3.0938,3.0938,115800.0],["1973-06-22",3.1651,3.2222,3.1651,3.1651,132600.0],["1973-06-25",3.1509,3.1509,3.0938,3.0938,67800.0],["1973-06-26",3.1794,3.2364,3.1794,3.1794,75000.0],["1973-06-27",3.1937,3.2507,3.1937,3.1937,84600.0],["1973-06-28",3.1937,3.2507,3.1937,3.1937,31800.0],["1973-06-29",3.1937,3.2222,3.1651,3.1651,65400.0],["1973-07-02",3.1366,3.1366,3.0796,3.0796,55800.0],["1973-07-03",3.0796,3.0938,3.0368,3.0368,16800.0],["1973-07-05",3.0653,3.1224,3.0653,3.0653,85800.0],["1973-07-06",3.0653,3.0796,3.0226,3.0226,32400.0],["1973-07-09",3.0511,3.1081,3.0511,3.0511,44400.0],["1973-07-10",3.1224,3.1794,3.1224,3.1224,101400.0],["1973-07-11",3.2222,3.2792,3.2222,3.2222,105000.0],["1973-07-12",3.2364,3.2935,3.2364,3.2364,75600.0],["1973-07-13",3.2364,3.2792,3.2222,3.2222,90000.0],["1973-07-16",3.2222,3.2792,3.2222,3.2222,34800.0],["1973-07-17",3.2507,3.3077,3.2507,3.2507,106800.0],["1973-07-18",3.322,3.379,3.322,3.322,45600.0],["1973-07-19",3.3505,3.4075,3.3505,3.3505,52200.0],["1973-07-20",3.3647,3.4218,3.3647,3.3647,47400.0],["1973-07-23",3.3647,3.379,3.322,3.322,37800.0],["1973-07-24",3.322,3.379,3.322,3.322,34200.0],["1973-07-25",3.322,3.3505,3.2935,3.2935,113400.0],["1973-07-26",3.2792,3.2792,3.2222,3.2222,44400.0],["1973-07-27",3.2222,3.2364,3.1794,3.1794,31800.0],["1973-07-30",3.1794,3.1794,3.1224,3.1224,43200.0],["1973-07-31",3.1224,3.1509,3.0938,3.0938,61800.0],["1973-08-01",3.0938,3.1224,3.0653,3.0653,47400.0],["1973-08-02",3.0796,3.1366,3.0796,3.0796,59400.0],["1973-08-03",3.1366,3.1937,3.1366,3.1366,40200.0],["1973-08-06",3.2507,3.3077,3.2507,3.2507,278400.0],["1973-08-07",3.2792,3.3362,3.2792,3.2792,37800.0],["1973-08-08",3.2792,3.322,3.2649,3.2649,42000.0],["1973-08-09",3.322,3.379,3.322,3.322,76800.0],["1973-08-10",3.322,3.3647,3.3077,3.3077,20400.0],["1973-08-13",3.2935,3.2935,3.2364,3.2364,63600.0],["1973-08-14",3.2364,3.2792,3.2222,3.2222,30000.0],["1973-08-15",3.2079,3.2079,3.1509,3.1509,287400.0],["1973-08-16",3.1794,3.2364,3.1794,3.1794,96000.0],["1973-08-17",3.2222,3.2792,3.2222,3.2222,48600.0],["1973-08-20",3.2222,3.2792,3.2222,3.2222,20400.0],["1973-08-21",3.2222,3.2507,3.1937,3.1937,43200.0],["1973-08-22",3.1937,3.2507,3.1937,3.1937,23400.0],["1973-08-23",3.1937,3.2507,3.1937,3.1937,46200.0],["1973-08-24",3.1937,3.2507,3.1937,3.1937,24000.0],["1973-08-27",3.3362,3.3933,3.3362,3.3362,87600.0],["1973-08-28",3.3362,3.3933,3.3362,3.3362,84600.0],["1973-08-29",3.3362,3.379,3.322,3.322,52200.0],["1973-08-30",3.322,3.3647,3.3077,3.3077,52200.0],["1973-08-31",3.3505,3.4075,3.3505,3.3505,66000.0],["1973-09-04",3.3505,3.3933,3.3362,3.3362,13800.0],["1973-09-05",3.3362,3.379,3.322,3.322,121200.0],["1973-09-06",3.322,3.3505,3.2935,3.2935,173400.0],["1973-09-07",3.3077,3.3647,3.3077,3.3077,178200.0],["1973-09-10",3.3077,3.3647,3.3077,3.3077,61200.0],["1973-09-11",3.3077,3.3362,3.2792,3.2792,31200.0],["1973-09-12",3.2792,3.3077,3.2507,3.2507,27000.0],["1973-09-13",3.2935,3.3505,3.2935,3.2935,73200.0],["1973-09-14",3.3077,3.3647,3.3077,3.3077,28200.0],["1973-09-17",3.3077,3.3505,3.2935,3.2935,67800.0],["1973-09-18",3.2935,3.3362,3.2792,3.2792,109200.0],["1973-09-19",3.322,3.379,3.322,3.322,43800.0],["1973-09-20",3.4218,3.4788,3.4218,3.4218,124800.0],["1973-09-21",3.6214,3.6784,3.6214,3.6214,211200.0],["1973-09-24",3.6214,3.6641,3.6071,3.6071,136800.0],["1973-09-25",3.5929,3.5929,3.5358,3.5358,43800.0],["1973-09-26",3.5786,3.6356,3.5786,3.5786,35400.0],["1973-09-27",3.5786,3.6214,3.5643,3.5643,50400.0],["1973-09-28",3.5643,3.6071,3.5501,3.5501,28200.0],["1973-10-01",3.5358,3.5358,3.4788,3.4788,43200.0],["1973-10-02",3.4788,3.5358,3.4788,3.4788,54000.0],["1973-10-03",3.4788,3.5358,3.4788,3.4788,16800.0],["1973-10-04",3.436,3.436,3.379,3.379,67200.0],["1973-10-05",3.4218,3.4788,3.4218,3.4218,66000.0],["1973-10-08",3.4218,3.4788,3.4218,3.4218,25200.0],["1973-10-09",3.4218,3.4788,3.4218,3.4218,20400.0],["1973-10-10",3.4218,3.4218,3.3647,3.3647,33600.0],["1973-10-11",3.4503,3.5073,3.4503,3.4503,214800.0],["1973-10-12",3.5643,3.6214,3.5643,3.5643,53400.0],["1973-10-15",3.5216,3.5216,3.4645,3.4645,52800.0],["1973-10-16",3.4931,3.5501,3.4931,3.4931,57600.0],["1973-10-17",3.4931,3.5358,3.4788,3.4788,80400.0],["1973-10-18",3.4788,3.5073,3.4503,3.4503,126600.0],["1973-10-19",3.4788,3.5358,3.4788,3.4788,20400.0],["1973-10-22",3.4788,3.5216,3.4645,3.4645,54600.0],["1973-10-23",3.4645,3.4788,3.4218,3.4218,72000.0],["1973-10-24",3.4218,3.4645,3.4075,3.4075,45600.0],["1973-10-25",3.4218,3.4788,3.4218,3.4218,26400.0],["1973-10-26",3.4218,3.4645,3.4075,3.4075,24600.0],["1973-10-29",3.4075,3.4075,3.3505,3.3505,42000.0],["1973-10-30",3.3505,3.4075,3.3505,3.3505,42000.0],["1973-10-31",3.3505,3.3933,3.3362,3.3362,55200.0],["1973-11-01",3.3362,3.3933,3.3362,3.3362,13200.0],["1973-11-02",3.3362,3.3647,3.3077,3.3077,32400.0],["1973-11-05",3.3077,3.3362,3.2792,3.2792,13200.0],["1973-11-06",3.2507,3.2507,3.1937,3.1937,33600.0],["1973-11-07",3.1937,3.2507,3.1937,3.1937,4200.0],["1973-11-08",3.2364,3.2935,3.2364,3.2364,25200.0],["1973-11-09",3.2364,3.2507,3.1937,3.1937,68400.0],["1973-11-12",3.1937,3.2079,3.1509,3.1509,179400.0],["1973-11-13",3.1366,3.1366,3.0796,3.0796,78600.0],["1973-11-14",3.0796,3.0938,3.0368,3.0368,115800.0],["1973-11-15",3.0511,3.1081,3.0511,3.0511,162000.0],["1973-11-16",3.1081,3.1651,3.1081,3.1081,186600.0],["1973-11-19",3.1081,3.1366,3.0796,3.0796,55800.0],["1973-11-20",3.0796,3.1224,3.0653,3.0653,69600.0],["1973-11-21",3.1366,3.1937,3.1366,3.1366,76200.0],["1973-11-23",3.1366,3.1794,3.1224,3.1224,64800.0],["1973-11-26",2.937,2.937,2.88,2.88,174000.0],["1973-11-27",2.6519,2.6519,2.5948,2.5948,253200.0],["1973-11-28",2.5948,2.6234,2.5663,2.5663,271200.0],["1973-11-29",2.5663,2.5663,2.5093,2.5093,277800.0],["1973-11-30",2.4808,2.4808,2.4238,2.4238,152400.0],["1973-12-03",2.1814,2.1814,2.1243,2.1243,169200.0],["1973-12-04",2.2241,2.2812,2.2241,2.2241,198000.0],["1973-12-05",2.2954,2.3525,2.2954,2.2954,216000.0],["1973-12-06",2.4523,2.5093,2.4523,2.4523,97800.0],["1973-12-07",2.5663,2.6234,2.5663,2.5663,105000.0],["1973-12-10",2.7089,2.7659,2.7089,2.7089,99000.0],["1973-12-11",2.6661,2.6661,2.6091,2.6091,105000.0],["1973-12-12",2.6091,2.6234,2.5663,2.5663,98400.0],["1973-12-13",2.5663,2.5948,2.5378,2.5378,127800.0],["1973-12-14",2.7089,2.7659,2.7089,2.7089,164400.0],["1973-12-17",2.7089,2.7659,2.7089,2.7089,26400.0],["1973-12-18",2.7374,2.7944,2.7374,2.7374,51000.0],["1973-12-19",2.6519,2.6519,2.5948,2.5948,95400.0],["1973-12-20",2.5948,2.5948,2.5378,2.5378,82200.0],["1973-12-21",2.5663,2.6234,2.5663,2.5663,48000.0],["1973-12-24",2.5663,2.5806,2.5236,2.5236,21600.0],["1973-12-26",2.5663,2.6234,2.5663,2.5663,55800.0],["1973-12-27",2.5663,2.6234,2.5663,2.5663,136200.0],["1973-12-28",2.5806,2.6376,2.5806,2.5806,40200.0],["1973-12-31",2.6804,2.7374,2.6804,2.6804,271200.0],["1974-01-02",2.6946,2.7517,2.6946,2.6946,42000.0],["1974-01-03",2.6946,2.6946,2.6376,2.6376,219000.0],["1974-01-04",2.6376,2.6519,2.5948,2.5948,44400.0],["1974-01-07",2.5236,2.5236,2.4665,2.4665,101400.0],["1974-01-08",2.3952,2.3952,2.3382,2.3382,58200.0],["1974-01-09",2.3382,2.3952,2.3382,2.3382,79800.0],["1974-01-10",2.2954,2.2954,2.2384,2.2384,111000.0],["1974-01-11",2.2812,2.3382,2.2812,2.2812,54000.0],["1974-01-14",2.2812,2.324,2.2669,2.2669,58800.0],["1974-01-15",2.2527,2.2527,2.1956,2.1956,66000.0],["1974-01-16",2.2241,2.2812,2.2241,2.2241,22200.0],["1974-01-17",2.3382,2.3952,2.3382,2.3382,82200.0],["1974-01-18",2.381,2.438,2.381,2.381,124200.0],["1974-01-21",2.4238,2.4808,2.4238,2.4238,51600.0],["1974-01-22",2.4808,2.5378,2.4808,2.4808,24000.0],["1974-01-23",2.4808,2.5093,2.4523,2.4523,22800.0],["1974-01-24",2.4523,2.5093,2.4523,2.4523,11400.0],["1974-01-25",2.495,2.5521,2.495,2.495,42000.0],["1974-01-28",2.495,2.5236,2.4665,2.4665,43800.0],["1974-01-29",2.4665,2.5093,2.4523,2.4523,37800.0],["1974-01-30",2.4523,2.5093,2.4523,2.4523,9000.0],["1974-01-31",2.4665,2.5236,2.4665,2.4665,19800.0],["1974-02-01",2.4665,2.5236,2.4665,2.4665,99600.0],["1974-02-04",2.4523,2.4523,2.3952,2.3952,68400.0],["1974-02-05",2.3952,2.4523,2.3952,2.3952,30000.0],["1974-02-06",2.3952,2.4523,2.3952,2.3952,46800.0],["1974-02-07",2.3952,2.4523,2.3952,2.3952,21600.0],["1974-02-08",2.381,2.381,2.324,2.324,52800.0],["1974-02-11",2.2384,2.2384,2.1814,2.1814,92400.0],["1974-02-12",2.2099,2.2669,2.2099,2.2099,103200.0],["1974-02-13",2.2099,2.2384,2.1814,2.1814,37800.0],["1974-02-14",2.1956,2.2527,2.1956,2.1956,7800.0],["1974-02-15",2.2954,2.3525,2.2954,2.2954,69600.0],["1974-02-19",2.3097,2.3667,2.3097,2.3097,86400.0],["1974-02-20",2.3525,2.4095,2.3525,2.3525,39000.0],["1974-02-21",2.3952,2.4523,2.3952,2.3952,35400.0],["1974-02-22",2.381,2.381,2.324,2.324,85800.0],["1974-02-25",2.2527,2.2527,2.1956,2.1956,147600.0],["1974-02-26",2.2099,2.2669,2.2099,2.2099,246000.0],["1974-02-27",2.2669,2.324,2.2669,2.2669,91800.0],["1974-02-28",2.3525,2.4095,2.3525,2.3525,67800.0],["1974-03-01",2.3382,2.3382,2.2812,2.2812,56400.0],["1974-03-04",2.2812,2.3097,2.2527,2.2527,37200.0],["1974-03-05",2.3525,2.4095,2.3525,2.3525,60000.0],["1974-03-06",2.3667,2.4238,2.3667,2.3667,64200.0],["1974-03-07",2.3667,2.4238,2.3667,2.3667,34200.0],["1974-03-08",2.438,2.495,2.438,2.438,70800.0],["1974-03-11",2.5093,2.5663,2.5093,2.5093,86400.0],["1974-03-12",2.5093,2.5236,2.4665,2.4665,198600.0],["1974-03-13",2.4665,2.495,2.438,2.438,19200.0],["1974-03-14",2.438,2.4523,2.3952,2.3952,408000.0],["1974-03-15",2.4238,2.4808,2.4238,2.4238,67200.0],["1974-03-18",2.4238,2.4238,2.3667,2.3667,24600.0],["1974-03-19",2.3382,2.3382,2.2812,2.2812,33000.0],["1974-03-20",2.2812,2.3382,2.2812,2.2812,6000.0],["1974-03-21",2.2812,2.2812,2.2241,2.2241,24000.0],["1974-03-22",2.2384,2.2954,2.2384,2.2384,24000.0],["1974-03-25",2.2099,2.2099,2.1529,2.1529,106200.0],["1974-03-26",2.1529,2.1814,2.1243,2.1243,85800.0],["1974-03-27",2.1243,2.1529,2.0958,2.0958,86400.0],["1974-03-28",2.0958,2.1386,2.0816,2.0816,305400.0],["1974-03-29",2.0816,2.1101,2.0531,2.0531,56400.0],["1974-04-01",2.0673,2.1243,2.0673,2.0673,97200.0],["1974-04-02",2.0673,2.0958,2.0388,2.0388,55800.0],["1974-04-03",2.0388,2.0531,1.996,1.996,100800.0],["1974-04-04",1.996,2.0245,1.9675,1.9675,43200.0],["1974-04-05",1.9818,2.0388,1.9818,1.9818,57000.0],["1974-04-08",1.9818,2.0388,1.9818,1.9818,16800.0],["1974-04-09",2.0388,2.0958,2.0388,2.0388,35400.0],["1974-04-10",2.0816,2.1386,2.0816,2.0816,29400.0],["1974-04-11",2.1101,2.1671,2.1101,2.1101,15000.0],["1974-04-15",2.1386,2.1956,2.1386,2.1386,19200.0],["1974-04-16",2.2241,2.2812,2.2241,2.2241,40200.0],["1974-04-17",2.2384,2.2954,2.2384,2.2384,90600.0],["1974-04-18",2.2669,2.324,2.2669,2.2669,16800.0],["1974-04-19",2.2669,2.2812,2.2241,2.2241,47400.0],["1974-04-22",2.2384,2.2954,2.2384,2.2384,40800.0],["1974-04-23",2.2242,2.2242,2.1671,2.1671,76800.0],["1974-04-24",2.1101,2.1101,2.0531,2.0531,99600.0],["1974-04-25",2.0388,2.0388,1.9818,1.9818,81000.0],["1974-04-26",1.9818,1.996,1.939,1.939,91200.0],["1974-04-29",1.939,1.9675,1.9105,1.9105,109800.0],["1974-04-30",1.9818,2.0388,1.9818,1.9818,64200.0],["1974-05-01",2.0673,2.1243,2.0673,2.0673,111600.0],["1974-05-02",2.0673,2.0958,2.0388,2.0388,94200.0],["1974-05-03",2.0673,2.1243,2.0673,2.0673,27000.0],["1974-05-06",2.0958,2.1529,2.0958,2.0958,19800.0],["1974-05-07",2.1386,2.1956,2.1386,2.1386,44400.0],["1974-05-08",2.1529,2.2099,2.1529,2.1529,73800.0],["1974-05-09",2.1814,2.2384,2.1814,2.1814,31800.0],["1974-05-10",2.2241,2.2812,2.2241,2.2241,63000.0],["1974-05-13",2.2669,2.324,2.2669,2.2669,109200.0],["1974-05-14",2.2384,2.2384,2.1814,2.1814,49200.0],["1974-05-15",2.2099,2.2669,2.2099,2.2099,46200.0],["1974-05-16",2.2099,2.2669,2.2099,2.2099,18600.0],["1974-05-17",2.1101,2.1101,2.0531,2.0531,88800.0],["1974-05-20",2.0531,2.0531,1.996,1.996,33000.0],["1974-05-21",1.996,2.0388,1.9818,1.9818,49200.0],["1974-05-22",1.9818,2.0245,1.9675,1.9675,22200.0],["1974-05-23",1.996,2.0531,1.996,1.996,46200.0],["1974-05-24",2.0673,2.1243,2.0673,2.0673,65400.0],["1974-05-28",2.0673,2.1243,2.0673,2.0673,24600.0],["1974-05-29",2.0531,2.0531,1.996,1.996,43800.0],["1974-05-30",2.0245,2.0816,2.0245,2.0245,55800.0],["1974-05-31",2.0245,2.0531,1.996,1.996,141000.0],["1974-06-03",1.996,1.996,1.939,1.939,70200.0],["1974-06-04",1.939,1.9818,1.9247,1.9247,78000.0],["1974-06-05",1.939,1.996,1.939,1.939,50400.0],["1974-06-06",2.0245,2.0816,2.0245,2.0245,50400.0],["1974-06-07",2.0245,2.0531,1.996,1.996,67800.0],["1974-06-10",2.0531,2.1101,2.0531,2.0531,97800.0],["1974-06-11",2.0531,2.1101,2.0531,2.0531,73200.0],["1974-06-12",2.0531,2.0673,2.0103,2.0103,9000.0],["1974-06-13",2.0103,2.0531,1.996,1.996,52200.0],["1974-06-14",2.0388,2.0958,2.0388,2.0388,70200.0],["1974-06-17",2.0388,2.0816,2.0245,2.0245,18600.0],["1974-06-18",2.0245,2.0816,2.0245,2.0245,159000.0],["1974-06-19",2.1243,2.1814,2.1243,2.1243,107400.0],["1974-06-20",2.1243,2.1671,2.1101,2.1101,52200.0],["1974-06-21",2.1671,2.2242,2.1671,2.1671,67800.0],["1974-06-24",2.1671,2.2099,2.1529,2.1529,25200.0],["1974-06-25",2.1671,2.2242,2.1671,2.1671,46200.0],["1974-06-26",2.0958,2.0958,2.0388,2.0388,42600.0],["1974-06-27",2.0388,2.0531,1.996,1.996,60600.0],["1974-06-28",1.996,2.0531,1.996,1.996,42000.0],["1974-07-01",2.0388,2.0958,2.0388,2.0388,37800.0],["1974-07-02",2.0245,2.0245,1.9675,1.9675,69000.0],["1974-07-03",1.9675,2.0103,1.9533,1.9533,28800.0],["1974-07-05",1.9533,2.0103,1.9533,1.9533,22200.0],["1974-07-08",1.9105,1.9105,1.8535,1.8535,72000.0],["1974-07-09",1.9105,1.9675,1.9105,1.9105,109800.0],["1974-07-10",1.9105,1.9675,1.9105,1.9105,94200.0],["1974-07-11",1.939,1.996,1.939,1.939,60600.0],["1974-07-12",1.939,1.9818,1.9247,1.9247,76800.0],["1974-07-15",1.9247,1.9675,1.9105,1.9105,39000.0],["1974-07-16",1.882,1.882,1.8249,1.8249,75600.0],["1974-07-17",1.8392,1.8962,1.8392,1.8392,140400.0],["1974-07-18",1.7537,1.7537,1.6966,1.6966,104400.0],["1974-07-19",1.7394,1.7964,1.7394,1.7394,81600.0],["1974-07-22",1.7394,1.7394,1.6824,1.6824,45600.0],["1974-07-23",1.7964,1.8535,1.7964,1.7964,91800.0],["1974-07-24",1.8535,1.9105,1.8535,1.8535,60000.0],["1974-07-25",1.8535,1.8962,1.8392,1.8392,34200.0],["1974-07-26",1.8392,1.8962,1.8392,1.8392,37800.0],["1974-07-29",1.8535,1.9105,1.8535,1.8535,22200.0],["1974-07-30",1.882,1.939,1.882,1.882,32400.0],["1974-07-31",1.882,1.9105,1.8535,1.8535,112800.0],["1974-08-01",1.882,1.939,1.882,1.882,41400.0],["1974-08-02",1.882,1.939,1.882,1.882,9000.0],["1974-08-05",1.882,1.8962,1.8392,1.8392,49200.0],["1974-08-06",1.8392,1.882,1.8249,1.8249,19200.0],["1974-08-07",1.8249,1.8392,1.7822,1.7822,32400.0],["1974-08-08",1.7251,1.7251,1.6681,1.6681,126600.0],["1974-08-09",1.7109,1.7679,1.7109,1.7109,105000.0],["1974-08-12",1.7109,1.7537,1.6966,1.6966,10200.0],["1974-08-13",1.6966,1.6966,1.6396,1.6396,81600.0],["1974-08-14",1.5541,1.5541,1.497,1.497,128400.0],["1974-08-15",1.4828,1.4828,1.4257,1.4257,56400.0],["1974-08-16",1.44,1.497,1.44,1.44,114000.0],["1974-08-19",1.44,1.4543,1.3972,1.3972,54600.0],["1974-08-20",1.4115,1.4685,1.4115,1.4115,61800.0],["1974-08-21",1.4115,1.4543,1.3972,1.3972,71400.0],["1974-08-22",1.44,1.497,1.44,1.44,57600.0],["1974-08-23",1.4828,1.5398,1.4828,1.4828,46200.0],["1974-08-26",1.5968,1.6539,1.5968,1.5968,50400.0],["1974-08-27",1.6539,1.7109,1.6539,1.6539,37800.0],["1974-08-28",1.6539,1.6966,1.6396,1.6396,99600.0],["1974-08-29",1.6396,1.6681,1.6111,1.6111,78000.0],["1974-08-30",1.6966,1.7537,1.6966,1.6966,66000.0],["1974-09-03",1.6966,1.6966,1.6396,1.6396,33000.0],["1974-09-04",1.5826,1.5826,1.5255,1.5255,63000.0],["1974-09-05",1.5683,1.6253,1.5683,1.5683,100800.0],["1974-09-06",1.6111,1.6681,1.6111,1.6111,64200.0],["1974-09-09",1.5826,1.5826,1.5255,1.5255,37200.0],["1974-09-10",1.5541,1.6111,1.5541,1.5541,58200.0],["1974-09-11",1.5826,1.6396,1.5826,1.5826,33600.0],["1974-09-12",1.5826,1.6396,1.5826,1.5826,19800.0],["1974-09-13",1.5826,1.6253,1.5683,1.5683,19800.0],["1974-09-16",1.5683,1.5826,1.5255,1.5255,57600.0],["1974-09-17",1.5541,1.6111,1.5541,1.5541,24600.0],["1974-09-18",1.5541,1.5968,1.5398,1.5398,15600.0],["1974-09-19",1.5398,1.5683,1.5113,1.5113,19200.0],["1974-09-20",1.5113,1.5398,1.4828,1.4828,22800.0],["1974-09-23",1.4828,1.5398,1.4828,1.4828,79800.0],["1974-09-24",1.4828,1.5255,1.4685,1.4685,44400.0],["1974-09-25",1.497,1.5541,1.497,1.497,54600.0],["1974-09-26",1.497,1.5398,1.4828,1.4828,31200.0],["1974-09-27",1.497,1.5541,1.497,1.497,54600.0],["1974-09-30",1.4685,1.4685,1.4115,1.4115,91200.0],["1974-10-01",1.4115,1.4685,1.4115,1.4115,133200.0],["1974-10-02",1.4115,1.4685,1.4115,1.4115,60000.0],["1974-10-03",1.4257,1.4828,1.4257,1.4257,171000.0],["1974-10-04",1.44,1.497,1.44,1.44,16200.0],["1974-10-07",1.44,1.4828,1.4257,1.4257,23400.0],["1974-10-08",1.3402,1.3402,1.2832,1.2832,51600.0],["1974-10-09",1.3544,1.4115,1.3544,1.3544,60000.0],["1974-10-10",1.383,1.44,1.383,1.383,81600.0],["1974-10-11",1.4115,1.4685,1.4115,1.4115,93600.0],["1974-10-14",1.4543,1.5113,1.4543,1.4543,61800.0],["1974-10-15",1.4828,1.5398,1.4828,1.4828,47400.0],["1974-10-16",1.4828,1.5398,1.4828,1.4828,26400.0],["1974-10-17",1.6111,1.6681,1.6111,1.6111,64800.0],["1974-10-18",1.6681,1.7251,1.6681,1.6681,76200.0],["1974-10-21",1.6681,1.7251,1.6681,1.6681,9600.0],["1974-10-22",1.7679,1.8249,1.7679,1.7679,88800.0],["1974-10-23",1.7679,1.7822,1.7251,1.7251,47400.0],["1974-10-24",1.7394,1.7964,1.7394,1.7394,37200.0],["1974-10-25",1.7394,1.7394,1.7394,1.7394,0.0],["1974-10-28",1.6111,1.6111,1.5541,1.5541,235200.0],["1974-10-29",1.3117,1.3117,1.2546,1.2546,277800.0],["1974-10-30",1.3687,1.4257,1.3687,1.3687,304800.0],["1974-10-31",1.4543,1.5113,1.4543,1.4543,154200.0],["1974-11-01",1.4257,1.4257,1.3687,1.3687,85800.0],["1974-11-04",1.3687,1.4257,1.3687,1.3687,35400.0],["1974-11-05",1.4828,1.5398,1.4828,1.4828,87000.0],["1974-11-06",1.5255,1.5826,1.5255,1.5255,219600.0],["1974-11-07",1.5398,1.5968,1.5398,1.5398,58200.0],["1974-11-08",1.5255,1.5255,1.4685,1.4685,52800.0],["1974-11-11",1.4685,1.497,1.44,1.44,48600.0],["1974-11-12",1.44,1.4685,1.4115,1.4115,72600.0],["1974-11-13",1.44,1.497,1.44,1.44,45600.0],["1974-11-14",1.44,1.497,1.44,1.44,18000.0],["1974-11-15",1.44,1.497,1.44,1.44,13200.0],["1974-11-18",1.4257,1.4257,1.3687,1.3687,78000.0],["1974-11-19",1.3687,1.4257,1.3687,1.3687,33600.0],["1974-11-20",1.3972,1.4543,1.3972,1.3972,15600.0],["1974-11-21",1.4257,1.4828,1.4257,1.4257,72600.0],["1974-11-22",1.4257,1.4685,1.4115,1.4115,20400.0],["1974-11-25",1.4115,1.4543,1.3972,1.3972,34200.0],["1974-11-26",1.3972,1.44,1.383,1.383,48000.0],["1974-11-27",1.3687,1.3687,1.3117,1.3117,78600.0],["1974-11-29",1.3117,1.3687,1.3117,1.3117,5400.0],["1974-12-02",1.3117,1.3687,1.3117,1.3117,16800.0],["1974-12-03",1.3117,1.3402,1.2832,1.2832,66600.0],["1974-12-04",1.2832,1.3402,1.2832,1.2832,91800.0],["1974-12-05",1.2832,1.2832,1.2261,1.2261,49800.0],["1974-12-06",1.2261,1.2404,1.1834,1.1834,29400.0],["1974-12-09",1.1834,1.2261,1.1691,1.1691,19200.0],["1974-12-10",1.1834,1.2404,1.1834,1.1834,32400.0],["1974-12-11",1.1834,1.1834,1.1834,1.1834,0.0],["1974-12-12",1.1834,1.1976,1.1406,1.1406,75000.0],["1974-12-13",1.1976,1.2546,1.1976,1.1976,72000.0],["1974-12-16",1.2404,1.2974,1.2404,1.2404,46800.0],["1974-12-17",1.2546,1.3117,1.2546,1.2546,68400.0],["1974-12-18",1.2546,1.3117,1.2546,1.2546,16200.0],["1974-12-19",1.2404,1.2404,1.1834,1.1834,31200.0],["1974-12-20",1.1548,1.1548,1.0978,1.0978,40200.0],["1974-12-23",1.0978,1.1406,1.0836,1.0836,60000.0],["1974-12-24",1.1406,1.1976,1.1406,1.1406,21000.0],["1974-12-26",1.1406,1.1976,1.1406,1.1406,21600.0],["1974-12-27",1.1406,1.1976,1.1406,1.1406,22200.0],["1974-12-30",1.1976,1.2546,1.1976,1.1976,74400.0],["1974-12-31",1.1976,1.2546,1.1976,1.1976,57000.0],["1975-01-02",1.1976,1.2404,1.1834,1.1834,20400.0],["1975-01-03",1.2546,1.3117,1.2546,1.2546,84000.0],["1975-01-06",1.2546,1.2974,1.2404,1.2404,82200.0],["1975-01-07",1.2404,1.2974,1.2404,1.2404,33000.0],["1975-01-08",1.2404,1.2974,1.2404,1.2404,60600.0],["1975-01-09",1.2404,1.2974,1.2404,1.2404,61200.0],["1975-01-10",1.3117,1.3687,1.3117,1.3117,135600.0],["1975-01-13",1.3117,1.3687,1.3117,1.3117,49200.0],["1975-01-14",1.3259,1.383,1.3259,1.3259,36000.0],["1975-01-15",1.4543,1.5113,1.4543,1.4543,121200.0],["1975-01-16",1.4543,1.5113,1.4543,1.4543,65400.0],["1975-01-17",1.4543,1.4828,1.4257,1.4257,30600.0],["1975-01-20",1.4257,1.4685,1.4115,1.4115,39000.0],["1975-01-21",1.4115,1.4115,1.3544,1.3544,54600.0],["1975-01-22",1.3687,1.4257,1.3687,1.3687,18600.0],["1975-01-23",1.3687,1.4257,1.3687,1.3687,69600.0],["1975-01-24",1.3687,1.4115,1.3544,1.3544,47400.0],["1975-01-27",1.5113,1.5683,1.5113,1.5113,111000.0],["1975-01-28",1.5113,1.5398,1.4828,1.4828,42000.0],["1975-01-29",1.5255,1.5826,1.5255,1.5255,46800.0],["1975-01-30",1.5255,1.5683,1.5113,1.5113,151800.0],["1975-01-31",1.6396,1.6966,1.6396,1.6396,77400.0],["1975-02-03",1.6824,1.7394,1.6824,1.6824,89400.0],["1975-02-04",1.6824,1.7251,1.6681,1.6681,91200.0],["1975-02-05",1.7251,1.7822,1.7251,1.7251,138600.0],["1975-02-06",1.7537,1.8107,1.7537,1.7537,108000.0],["1975-02-07",1.7679,1.8249,1.7679,1.7679,82800.0],["1975-02-10",1.7679,1.8107,1.7537,1.7537,29400.0],["1975-02-11",1.7537,1.7964,1.7394,1.7394,46800.0],["1975-02-12",1.7822,1.8392,1.7822,1.7822,33600.0],["1975-02-13",1.8107,1.8677,1.8107,1.8107,74400.0],["1975-02-14",1.9247,1.9818,1.9247,1.9247,58800.0],["1975-02-18",1.939,1.996,1.939,1.939,70200.0],["1975-02-19",1.939,1.9818,1.9247,1.9247,84000.0],["1975-02-20",1.9247,1.9247,1.8677,1.8677,70800.0],["1975-02-21",1.8677,1.8962,1.8392,1.8392,50400.0],["1975-02-24",1.8392,1.8677,1.8107,1.8107,40200.0],["1975-02-25",1.8107,1.8535,1.7964,1.7964,43800.0],["1975-02-26",1.8107,1.8677,1.8107,1.8107,23400.0],["1975-02-27",1.8535,1.9105,1.8535,1.8535,23400.0],["1975-02-28",1.8535,1.8962,1.8392,1.8392,35400.0],["1975-03-03",1.8392,1.8962,1.8392,1.8392,6000.0],["1975-03-04",1.8392,1.8535,1.7964,1.7964,30000.0],["1975-03-05",1.7964,1.8535,1.7964,1.7964,34800.0],["1975-03-06",1.8107,1.8677,1.8107,1.8107,16200.0],["1975-03-07",1.8107,1.8677,1.8107,1.8107,23400.0],["1975-03-10",1.882,1.939,1.882,1.882,45000.0],["1975-03-11",1.882,1.939,1.882,1.882,61800.0],["1975-03-12",1.882,1.939,1.882,1.882,12000.0],["1975-03-13",1.9105,1.9675,1.9105,1.9105,32400.0],["1975-03-14",1.996,2.0531,1.996,1.996,75600.0],["1975-03-17",1.996,2.0245,1.9675,1.9675,34800.0],["1975-03-18",1.9675,2.0245,1.9675,1.9675,42000.0],["1975-03-19",1.9818,2.0388,1.9818,1.9818,30000.0],["1975-03-20",1.9818,2.0388,1.9818,1.9818,69600.0],["1975-03-21",1.9818,2.0388,1.9818,1.9818,16200.0],["1975-03-24",2.0103,2.0673,2.0103,2.0103,67200.0],["1975-03-25",2.1243,2.1814,2.1243,2.1243,74400.0],["1975-03-26",2.1386,2.1956,2.1386,2.1386,102000.0],["1975-03-27",2.1386,2.1386,2.0816,2.0816,104400.0],["1975-03-31",2.0103,2.0103,1.9533,1.9533,61800.0],["1975-04-01",1.9533,2.0103,1.9533,1.9533,37200.0],["1975-04-02",1.9533,2.0103,1.9533,1.9533,63000.0],["1975-04-03",1.9533,1.9818,1.9247,1.9247,81600.0],["1975-04-04",1.9247,1.9675,1.9105,1.9105,51600.0],["1975-04-07",1.9105,1.9533,1.8962,1.8962,44400.0],["1975-04-08",1.882,1.882,1.8249,1.8249,133800.0],["1975-04-09",1.882,1.939,1.882,1.882,100200.0],["1975-04-10",1.882,1.9105,1.8535,1.8535,57600.0],["1975-04-11",1.8535,1.8535,1.8535,1.8535,0.0],["1975-04-14",1.8962,1.9533,1.8962,1.8962,58200.0],["1975-04-15",1.8962,1.939,1.882,1.882,120000.0],["1975-04-16",1.882,1.939,1.882,1.882,13800.0],["1975-04-17",1.882,1.9247,1.8677,1.8677,13800.0],["1975-04-18",1.8677,1.882,1.8249,1.8249,27600.0],["1975-04-21",1.8249,1.8677,1.8107,1.8107,28800.0],["1975-04-22",1.7394,1.7394,1.6824,1.6824,66000.0],["1975-04-23",1.6966,1.7537,1.6966,1.6966,46800.0],["1975-04-24",1.7251,1.7822,1.7251,1.7251,78600.0],["1975-04-25",1.7537,1.8107,1.7537,1.7537,46200.0],["1975-04-28",1.7964,1.8535,1.7964,1.7964,33000.0],["1975-04-29",1.7964,1.8535,1.7964,1.7964,30000.0],["1975-04-30",1.8677,1.9247,1.8677,1.8677,32400.0],["1975-05-01",1.9675,2.0245,1.9675,1.9675,74400.0],["1975-05-02",1.9675,2.0245,1.9675,1.9675,36000.0],["1975-05-05",1.9818,2.0388,1.9818,1.9818,76200.0],["1975-05-06",1.9533,1.9533,1.8962,1.8962,49200.0],["1975-05-07",1.939,1.996,1.939,1.939,43200.0],["1975-05-08",1.9675,2.0245,1.9675,1.9675,25800.0],["1975-05-09",1.996,2.0531,1.996,1.996,71400.0],["1975-05-12",1.996,2.0531,1.996,1.996,25800.0],["1975-05-13",2.0531,2.1101,2.0531,2.0531,65400.0],["1975-05-14",2.0816,2.1386,2.0816,2.0816,69600.0],["1975-05-15",2.0673,2.0673,2.0103,2.0103,82200.0],["1975-05-16",2.0103,2.0673,2.0103,2.0103,19200.0],["1975-05-19",2.0103,2.0388,1.9818,1.9818,48000.0],["1975-05-20",1.9533,1.9533,1.8962,1.8962,65400.0],["1975-05-21",1.882,1.882,1.8249,1.8249,69600.0],["1975-05-22",1.8677,1.9247,1.8677,1.8677,118200.0],["1975-05-23",1.8962,1.9533,1.8962,1.8962,52200.0],["1975-05-27",1.8962,1.9105,1.8535,1.8535,90600.0],["1975-05-28",1.8535,1.882,1.8249,1.8249,60000.0],["1975-05-29",1.8249,1.8535,1.7964,1.7964,27600.0],["1975-05-30",1.7964,1.8535,1.7964,1.7964,25800.0],["1975-06-02",1.8107,1.8677,1.8107,1.8107,33600.0],["1975-06-03",1.8249,1.882,1.8249,1.8249,21000.0],["1975-06-04",1.8249,1.8249,1.7679,1.7679,121800.0],["1975-06-05",1.7679,1.8249,1.7679,1.7679,15000.0],["1975-06-06",1.7964,1.8535,1.7964,1.7964,32400.0],["1975-06-09",1.7964,1.8249,1.7679,1.7679,33600.0],["1975-06-10",1.7679,1.8249,1.7679,1.7679,18600.0],["1975-06-11",1.8249,1.882,1.8249,1.8249,60000.0],["1975-06-12",1.8535,1.9105,1.8535,1.8535,43200.0],["1975-06-13",1.8677,1.9247,1.8677,1.8677,47400.0],["1975-06-16",1.882,1.939,1.882,1.882,24000.0],["1975-06-17",1.8535,1.8535,1.7964,1.7964,66600.0],["1975-06-18",1.7964,1.7964,1.7394,1.7394,99000.0],["1975-06-19",1.8107,1.8677,1.8107,1.8107,82200.0],["1975-06-20",1.8107,1.8249,1.7679,1.7679,47400.0],["1975-06-23",1.7679,1.8249,1.7679,1.7679,35400.0],["1975-06-24",1.7964,1.8535,1.7964,1.7964,27000.0],["1975-06-25",1.7964,1.7964,1.7394,1.7394,34800.0],["1975-06-26",1.7394,1.7964,1.7394,1.7394,36600.0],["1975-06-27",1.7537,1.8107,1.7537,1.7537,24000.0],["1975-06-30",1.7822,1.8392,1.7822,1.7822,72000.0],["1975-07-01",1.7537,1.7537,1.6966,1.6966,63600.0],["1975-07-02",1.6966,1.7394,1.6824,1.6824,51600.0],["1975-07-03",1.6966,1.7537,1.6966,1.6966,26400.0],["1975-07-07",1.6966,1.7109,1.6539,1.6539,74400.0],["1975-07-08",1.6966,1.7537,1.6966,1.6966,48000.0],["1975-07-09",1.7251,1.7822,1.7251,1.7251,51000.0],["1975-07-10",1.7251,1.7822,1.7251,1.7251,42600.0],["1975-07-11",1.7251,1.7679,1.7109,1.7109,23400.0],["1975-07-14",1.7251,1.7822,1.7251,1.7251,27000.0],["1975-07-15",1.7251,1.7537,1.6966,1.6966,68400.0],["1975-07-16",1.6966,1.7109,1.6539,1.6539,88200.0],["1975-07-17",1.6681,1.7251,1.6681,1.6681,135000.0],["1975-07-18",1.6681,1.7251,1.6681,1.6681,79200.0],["1975-07-21",1.6824,1.7394,1.6824,1.6824,99600.0],["1975-07-22",1.6824,1.7109,1.6539,1.6539,235200.0],["1975-07-23",1.6539,1.7109,1.6539,1.6539,120600.0],["1975-07-24",1.6824,1.7394,1.6824,1.6824,78600.0],["1975-07-25",1.6824,1.7394,1.6824,1.6824,50400.0],["1975-07-28",1.6824,1.7394,1.6824,1.6824,72600.0],["1975-07-29",1.6824,1.7394,1.6824,1.6824,94200.0],["1975-07-30",1.6966,1.7537,1.6966,1.6966,50400.0],["1975-07-31",1.6966,1.7537,1.6966,1.6966,51600.0],["1975-08-01",1.6966,1.7537,1.6966,1.6966,4800.0],["1975-08-04",1.6966,1.6966,1.6966,1.6966,0.0],["1975-08-05",1.6396,1.6396,1.5826,1.5826,69000.0],["1975-08-06",1.5826,1.6253,1.5683,1.5683,33600.0],["1975-08-07",1.5683,1.6111,1.5541,1.5541,30000.0],["1975-08-08",1.5541,1.6111,1.5541,1.5541,4800.0],["1975-08-11",1.5826,1.6396,1.5826,1.5826,99600.0],["1975-08-12",1.6111,1.6681,1.6111,1.6111,61800.0],["1975-08-13",1.6253,1.6824,1.6253,1.6253,19800.0],["1975-08-14",1.6539,1.7109,1.6539,1.6539,22200.0],["1975-08-15",1.6824,1.7394,1.6824,1.6824,30000.0],["1975-08-18",1.6824,1.7109,1.6539,1.6539,10200.0],["1975-08-19",1.6539,1.6681,1.6111,1.6111,41400.0],["1975-08-20",1.6111,1.6396,1.5826,1.5826,52800.0],["1975-08-21",1.5826,1.6396,1.5826,1.5826,21600.0],["1975-08-22",1.5826,1.6253,1.5683,1.5683,30600.0],["1975-08-25",1.5683,1.6253,1.5683,1.5683,16800.0],["1975-08-26",1.5683,1.6253,1.5683,1.5683,117000.0],["1975-08-27",1.497,1.497,1.44,1.44,63000.0],["1975-08-28",1.5113,1.5683,1.5113,1.5113,46800.0],["1975-08-29",1.5683,1.6253,1.5683,1.5683,31200.0],["1975-09-02",1.5683,1.5968,1.5398,1.5398,21000.0],["1975-09-03",1.5968,1.6539,1.5968,1.5968,30600.0],["1975-09-04",1.5968,1.6253,1.5683,1.5683,48000.0],["1975-09-05",1.5683,1.6253,1.5683,1.5683,7200.0],["1975-09-08",1.5683,1.6253,1.5683,1.5683,6000.0],["1975-09-09",1.5683,1.6253,1.5683,1.5683,68400.0],["1975-09-10",1.5683,1.5683,1.5113,1.5113,91800.0],["1975-09-11",1.5113,1.5683,1.5113,1.5113,5400.0],["1975-09-12",1.5113,1.5683,1.5113,1.5113,13800.0],["1975-09-15",1.5113,1.5541,1.497,1.497,19800.0],["1975-09-16",1.497,1.497,1.44,1.44,27600.0],["1975-09-17",1.4685,1.5255,1.4685,1.4685,32400.0],["1975-09-18",1.4685,1.5255,1.4685,1.4685,18600.0],["1975-09-19",1.4828,1.5398,1.4828,1.4828,137400.0],["1975-09-22",1.4828,1.5398,1.4828,1.4828,49200.0],["1975-09-23",1.4828,1.5255,1.4685,1.4685,36600.0],["1975-09-24",1.4685,1.497,1.44,1.44,121200.0],["1975-09-25",1.44,1.497,1.44,1.44,19200.0],["1975-09-26",1.4685,1.5255,1.4685,1.4685,30600.0],["1975-09-29",1.4685,1.5113,1.4543,1.4543,30000.0],["1975-09-30",1.4828,1.5398,1.4828,1.4828,25800.0],["1975-10-01",1.5113,1.5683,1.5113,1.5113,32400.0],["1975-10-02",1.5683,1.6253,1.5683,1.5683,37800.0],["1975-10-03",1.6253,1.6824,1.6253,1.6253,15600.0],["1975-10-06",1.6253,1.6824,1.6253,1.6253,42000.0],["1975-10-07",1.6253,1.6824,1.6253,1.6253,31800.0],["1975-10-08",1.6253,1.6824,1.6253,1.6253,24600.0],["1975-10-09",1.6253,1.6396,1.5826,1.5826,32400.0],["1975-10-10",1.5826,1.6253,1.5683,1.5683,30000.0],["1975-10-13",1.5683,1.6253,1.5683,1.5683,600.0],["1975-10-14",1.5683,1.6253,1.5683,1.5683,4200.0],["1975-10-15",1.5968,1.6539,1.5968,1.5968,13200.0],["1975-10-16",1.5968,1.6539,1.5968,1.5968,42600.0],["1975-10-17",1.5968,1.6396,1.5826,1.5826,88800.0],["1975-10-20",1.5826,1.6396,1.5826,1.5826,55200.0],["1975-10-21",1.6253,1.6824,1.6253,1.6253,45000.0],["1975-10-22",1.6966,1.7537,1.6966,1.6966,73800.0],["1975-10-23",1.7109,1.7679,1.7109,1.7109,105000.0],["1975-10-24",1.7109,1.7251,1.6681,1.6681,81000.0],["1975-10-27",1.6681,1.6824,1.6253,1.6253,60000.0],["1975-10-28",1.6253,1.6396,1.5826,1.5826,39000.0],["1975-10-29",1.6111,1.6681,1.6111,1.6111,88800.0],["1975-10-30",1.6111,1.6681,1.6111,1.6111,66000.0],["1975-10-31",1.6111,1.6681,1.6111,1.6111,22200.0],["1975-11-03",1.6111,1.6681,1.6111,1.6111,3600.0],["1975-11-04",1.6253,1.6824,1.6253,1.6253,42600.0],["1975-11-05",1.6253,1.6824,1.6253,1.6253,22200.0],["1975-11-06",1.6539,1.7109,1.6539,1.6539,70800.0],["1975-11-07",1.6824,1.7394,1.6824,1.6824,39600.0],["1975-11-10",1.7109,1.7679,1.7109,1.7109,15000.0],["1975-11-11",1.7251,1.7822,1.7251,1.7251,24000.0],["1975-11-12",1.7394,1.7964,1.7394,1.7394,34800.0],["1975-11-13",1.7394,1.7964,1.7394,1.7394,36000.0],["1975-11-14",1.7394,1.7964,1.7394,1.7394,51000.0],["1975-11-17",1.7822,1.8392,1.7822,1.7822,25200.0],["1975-11-18",1.7822,1.8107,1.7537,1.7537,24600.0],["1975-11-19",1.7537,1.8107,1.7537,1.7537,15000.0],["1975-11-20",1.7537,1.8107,1.7537,1.7537,37200.0],["1975-11-21",1.7537,1.7964,1.7394,1.7394,21600.0],["1975-11-24",1.7394,1.7964,1.7394,1.7394,54000.0],["1975-11-25",1.7394,1.7964,1.7394,1.7394,37800.0],["1975-11-26",1.7679,1.8249,1.7679,1.7679,36600.0],["1975-11-28",1.8249,1.882,1.8249,1.8249,54000.0],["1975-12-01",1.8677,1.9247,1.8677,1.8677,70800.0],["1975-12-02",1.8677,1.9105,1.8535,1.8535,70800.0],["1975-12-03",1.8535,1.8962,1.8392,1.8392,73200.0],["1975-12-04",1.8392,1.882,1.8249,1.8249,26400.0],["1975-12-05",1.8249,1.882,1.8249,1.8249,54000.0],["1975-12-08",1.882,1.939,1.882,1.882,107400.0],["1975-12-09",1.882,1.9105,1.8535,1.8535,22800.0],["1975-12-10",1.8962,1.9533,1.8962,1.8962,52800.0],["1975-12-11",1.8962,1.9533,1.8962,1.8962,14400.0],["1975-12-12",1.8962,1.939,1.882,1.882,21600.0],["1975-12-15",1.882,1.9105,1.8535,1.8535,91800.0],["1975-12-16",1.8677,1.9247,1.8677,1.8677,29400.0],["1975-12-17",1.8677,1.9105,1.8535,1.8535,30000.0],["1975-12-18",1.8535,1.9105,1.8535,1.8535,55200.0],["1975-12-19",1.8535,1.882,1.8249,1.8249,51000.0],["1975-12-22",1.8249,1.882,1.8249,1.8249,39600.0],["1975-12-23",1.8249,1.882,1.8249,1.8249,21600.0],["1975-12-24",1.8249,1.882,1.8249,1.8249,13800.0],["1975-12-26",1.8392,1.8962,1.8392,1.8392,19800.0],["1975-12-29",1.8392,1.8962,1.8392,1.8392,94200.0],["1975-12-30",1.8392,1.882,1.8249,1.8249,25200.0],["1975-12-31",1.8249,1.882,1.8249,1.8249,22200.0],["1976-01-02",1.8249,1.882,1.8249,1.8249,42000.0],["1976-01-05",1.8249,1.8677,1.8107,1.8107,50400.0],["1976-01-06",1.8249,1.882,1.8249,1.8249,45600.0],["1976-01-07",1.8535,1.9105,1.8535,1.8535,24000.0],["1976-01-08",1.882,1.939,1.882,1.882,26400.0],["1976-01-09",1.882,1.9247,1.8677,1.8677,32400.0],["1976-01-12",1.8677,1.9247,1.8677,1.8677,26400.0],["1976-01-13",1.882,1.939,1.882,1.882,42000.0],["1976-01-14",1.996,2.0531,1.996,1.996,82800.0],["1976-01-15",1.996,2.0388,1.9818,1.9818,23400.0],["1976-01-16",1.9818,2.0388,1.9818,1.9818,5400.0],["1976-01-19",1.9818,2.0103,1.9533,1.9533,77400.0],["1976-01-20",1.9533,1.9818,1.9247,1.9247,32400.0],["1976-01-21",1.939,1.996,1.939,1.939,51000.0],["1976-01-22",1.939,1.9818,1.9247,1.9247,20400.0],["1976-01-23",1.9247,1.9818,1.9247,1.9247,60000.0],["1976-01-26",1.939,1.996,1.939,1.939,12600.0],["1976-01-27",1.939,1.996,1.939,1.939,46200.0],["1976-01-28",1.939,1.9818,1.9247,1.9247,72600.0],["1976-01-29",1.9247,1.9533,1.8962,1.8962,31200.0],["1976-01-30",1.9105,1.9675,1.9105,1.9105,29400.0],["1976-02-02",1.9105,1.9675,1.9105,1.9105,10800.0],["1976-02-03",1.9105,1.9675,1.9105,1.9105,27600.0],["1976-02-04",1.9105,1.939,1.882,1.882,78600.0],["1976-02-05",1.882,1.9105,1.8535,1.8535,61800.0],["1976-02-06",1.8107,1.8107,1.7537,1.7537,45600.0],["1976-02-09",1.7822,1.8392,1.7822,1.7822,44400.0],["1976-02-10",1.7822,1.8392,1.7822,1.7822,41400.0],["1976-02-11",1.7822,1.8392,1.7822,1.7822,118200.0],["1976-02-12",1.7822,1.7964,1.7394,1.7394,73200.0],["1976-02-13",1.7537,1.8107,1.7537,1.7537,41400.0],["1976-02-17",1.7537,1.8107,1.7537,1.7537,42600.0],["1976-02-18",1.7537,1.8107,1.7537,1.7537,94800.0],["1976-02-19",1.7679,1.8249,1.7679,1.7679,58200.0],["1976-02-20",1.7679,1.8249,1.7679,1.7679,19200.0],["1976-02-23",1.7822,1.8392,1.7822,1.7822,3600.0],["1976-02-24",1.7822,1.8249,1.7679,1.7679,11400.0],["1976-02-25",1.7679,1.7964,1.7394,1.7394,22800.0],["1976-02-26",1.6966,1.6966,1.6396,1.6396,93000.0],["1976-02-27",1.6824,1.7394,1.6824,1.6824,190200.0],["1976-03-01",1.6824,1.7394,1.6824,1.6824,48000.0],["1976-03-02",1.7537,1.8107,1.7537,1.7537,211800.0],["1976-03-03",1.7822,1.8392,1.7822,1.7822,130800.0],["1976-03-04",1.7822,1.8392,1.7822,1.7822,186000.0],["1976-03-05",1.8249,1.882,1.8249,1.8249,38400.0],["1976-03-08",1.8249,1.882,1.8249,1.8249,39000.0],["1976-03-09",1.8249,1.8677,1.8107,1.8107,48600.0],["1976-03-10",1.7964,1.7964,1.7394,1.7394,91800.0],["1976-03-11",1.7394,1.7537,1.6966,1.6966,97800.0],["1976-03-12",1.6966,1.7394,1.6824,1.6824,37200.0],["1976-03-15",1.6824,1.7251,1.6681,1.6681,61200.0],["1976-03-16",1.6824,1.7394,1.6824,1.6824,90000.0],["1976-03-17",1.6966,1.7537,1.6966,1.6966,46200.0],["1976-03-18",1.6966,1.7394,1.6824,1.6824,76200.0],["1976-03-19",1.6824,1.7394,1.6824,1.6824,39600.0],["1976-03-22",1.6966,1.7537,1.6966,1.6966,90600.0],["1976-03-23",1.7537,1.8107,1.7537,1.7537,103200.0],["1976-03-24",1.7537,1.7679,1.7109,1.7109,91200.0],["1976-03-25",1.7109,1.7537,1.6966,1.6966,28200.0],["1976-03-26",1.7109,1.7679,1.7109,1.7109,68400.0],["1976-03-29",1.7394,1.7964,1.7394,1.7394,103200.0],["1976-03-30",1.7679,1.8249,1.7679,1.7679,15600.0],["1976-03-31",1.7822,1.8392,1.7822,1.7822,10200.0],["1976-04-01",1.8249,1.882,1.8249,1.8249,57000.0],["1976-04-02",1.8535,1.9105,1.8535,1.8535,62400.0],["1976-04-05",1.8677,1.9247,1.8677,1.8677,44400.0],["1976-04-06",1.8677,1.9105,1.8535,1.8535,42600.0],["1976-04-07",1.8535,1.882,1.8249,1.8249,32400.0],["1976-04-08",1.8249,1.882,1.8249,1.8249,29400.0],["1976-04-09",1.8249,1.8677,1.8107,1.8107,49200.0],["1976-04-12",1.8107,1.8677,1.8107,1.8107,58200.0],["1976-04-13",1.8107,1.8535,1.7964,1.7964,110400.0],["1976-04-14",1.8249,1.882,1.8249,1.8249,54000.0],["1976-04-15",1.8535,1.9105,1.8535,1.8535,24000.0],["1976-04-19",1.8962,1.9533,1.8962,1.8962,69000.0],["1976-04-20",1.9105,1.9675,1.9105,1.9105,66600.0],["1976-04-21",1.9247,1.9818,1.9247,1.9247,48000.0],["1976-04-22",1.9247,1.9818,1.9247,1.9247,46200.0],["1976-04-23",1.9247,1.9818,1.9247,1.9247,52200.0],["1976-04-26",1.9247,1.9675,1.9105,1.9105,13800.0],["1976-04-27",1.9105,1.9533,1.8962,1.8962,36000.0],["1976-04-28",1.9247,1.9818,1.9247,1.9247,31800.0],["1976-04-29",1.9675,2.0245,1.9675,1.9675,37800.0],["1976-04-30",1.9675,2.0245,1.9675,1.9675,51600.0],["1976-05-03",1.9675,2.0103,1.9533,1.9533,607200.0],["1976-05-04",1.9533,1.9533,1.9533,1.9533,0.0],["1976-05-05",1.9675,2.0245,1.9675,1.9675,58200.0],["1976-05-06",1.9675,2.0245,1.9675,1.9675,19800.0],["1976-05-07",1.9675,2.0103,1.9533,1.9533,64200.0],["1976-05-10",1.9818,2.0388,1.9818,1.9818,42000.0],["1976-05-11",1.9818,1.996,1.939,1.939,92400.0],["1976-05-12",1.939,1.996,1.939,1.939,16200.0],["1976-05-13",1.939,1.996,1.939,1.939,13200.0],["1976-05-14",1.9818,2.0388,1.9818,1.9818,34200.0],["1976-05-17",1.9818,2.0388,1.9818,1.9818,13800.0],["1976-05-18",1.9818,2.0388,1.9818,1.9818,57600.0],["1976-05-19",1.9818,2.0388,1.9818,1.9818,9600.0],["1976-05-20",1.9818,2.0388,1.9818,1.9818,288000.0],["1976-05-21",1.996,2.0531,1.996,1.996,44400.0],["1976-05-24",2.0103,2.0673,2.0103,2.0103,25200.0],["1976-05-25",2.0103,2.0673,2.0103,2.0103,12000.0],["1976-05-26",2.0245,2.0816,2.0245,2.0245,7800.0],["1976-05-27",2.0245,2.0673,2.0103,2.0103,12000.0],["1976-05-28",2.0103,2.0673,2.0103,2.0103,15600.0],["1976-06-01",2.0103,2.0388,1.9818,1.9818,104400.0],["1976-06-02",1.9818,1.996,1.939,1.939,159000.0],["1976-06-03",1.939,1.9533,1.8962,1.8962,38400.0],["1976-06-04",1.8962,1.9533,1.8962,1.8962,12600.0],["1976-06-07",1.8962,1.939,1.882,1.882,27600.0],["1976-06-08",1.8962,1.9533,1.8962,1.8962,115800.0],["1976-06-09",1.8962,1.9533,1.8962,1.8962,72000.0],["1976-06-10",1.9105,1.9675,1.9105,1.9105,15600.0],["1976-06-11",1.9247,1.9818,1.9247,1.9247,25800.0],["1976-06-14",1.939,1.996,1.939,1.939,42000.0],["1976-06-15",1.939,1.9533,1.8962,1.8962,99000.0],["1976-06-16",1.8962,1.9533,1.8962,1.8962,1800.0],["1976-06-17",1.8962,1.9533,1.8962,1.8962,6000.0],["1976-06-18",1.9247,1.9818,1.9247,1.9247,105600.0],["1976-06-21",1.9247,1.9675,1.9105,1.9105,17400.0],["1976-06-22",1.9105,1.9675,1.9105,1.9105,33600.0],["1976-06-23",1.9105,1.9675,1.9105,1.9105,45000.0],["1976-06-24",1.9105,1.9675,1.9105,1.9105,35400.0],["1976-06-25",1.9105,1.9675,1.9105,1.9105,25800.0],["1976-06-28",1.9247,1.9818,1.9247,1.9247,43800.0],["1976-06-29",1.939,1.996,1.939,1.939,189600.0],["1976-06-30",1.939,1.9675,1.9105,1.9105,214200.0],["1976-07-01",1.9105,1.9533,1.8962,1.8962,77400.0],["1976-07-02",1.8962,1.939,1.882,1.882,31200.0],["1976-07-06",1.882,1.939,1.882,1.882,115200.0],["1976-07-07",1.882,1.939,1.882,1.882,10200.0],["1976-07-08",1.8962,1.9533,1.8962,1.8962,67800.0],["1976-07-09",1.8962,1.9533,1.8962,1.8962,70200.0],["1976-07-12",1.9105,1.9675,1.9105,1.9105,34800.0],["1976-07-13",1.9105,1.9675,1.9105,1.9105,37200.0],["1976-07-14",1.9105,1.9675,1.9105,1.9105,13800.0],["1976-07-15",1.9105,1.9675,1.9105,1.9105,10200.0],["1976-07-16",1.9105,1.9533,1.8962,1.8962,54600.0],["1976-07-19",1.8962,1.9533,1.8962,1.8962,16800.0],["1976-07-20",1.8962,1.9533,1.8962,1.8962,36000.0],["1976-07-21",1.9533,2.0103,1.9533,1.9533,84600.0],["1976-07-22",1.9533,2.0103,1.9533,1.9533,28800.0],["1976-07-23",1.9533,1.996,1.939,1.939,66000.0],["1976-07-26",1.939,1.996,1.939,1.939,55800.0],["1976-07-27",1.939,1.9818,1.9247,1.9247,30600.0],["1976-07-28",1.939,1.996,1.939,1.939,29400.0],["1976-07-29",1.939,1.996,1.939,1.939,30000.0],["1976-07-30",1.9533,2.0103,1.9533,1.9533,33600.0],["1976-08-02",1.9675,2.0245,1.9675,1.9675,20400.0],["1976-08-03",1.996,2.0531,1.996,1.996,78000.0],["1976-08-04",1.996,2.0388,1.9818,1.9818,21600.0],["1976-08-05",1.9818,2.0388,1.9818,1.9818,21600.0],["1976-08-06",2.0103,2.0673,2.0103,2.0103,45000.0],["1976-08-09",2.0103,2.0673,2.0103,2.0103,10800.0],["1976-08-10",2.0673,2.1243,2.0673,2.0673,79800.0],["1976-08-11",2.0673,2.0673,2.0103,2.0103,69600.0],["1976-08-12",2.0245,2.0816,2.0245,2.0245,50400.0],["1976-08-13",2.0245,2.0531,1.996,1.996,42600.0],["1976-08-16",2.0103,2.0673,2.0103,2.0103,10200.0],["1976-08-17",2.0103,2.0531,1.996,1.996,406800.0],["1976-08-18",1.9247,1.9247,1.8677,1.8677,101400.0],["1976-08-19",1.8677,1.8962,1.8392,1.8392,54000.0],["1976-08-20",1.8535,1.9105,1.8535,1.8535,37800.0],["1976-08-23",1.8535,1.8962,1.8392,1.8392,41400.0],["1976-08-24",1.8392,1.882,1.8249,1.8249,74400.0],["1976-08-25",1.8249,1.882,1.8249,1.8249,60600.0],["1976-08-26",1.7964,1.7964,1.7394,1.7394,85200.0],["1976-08-27",1.7394,1.7822,1.7251,1.7251,38400.0],["1976-08-30",1.7394,1.7964,1.7394,1.7394,30000.0],["1976-08-31",1.7537,1.8107,1.7537,1.7537,63600.0],["1976-09-01",1.7537,1.8107,1.7537,1.7537,55200.0],["1976-09-02",1.7679,1.8249,1.7679,1.7679,36600.0],["1976-09-03",1.8107,1.8677,1.8107,1.8107,155400.0],["1976-09-07",1.8249,1.882,1.8249,1.8249,28200.0],["1976-09-08",1.8249,1.8677,1.8107,1.8107,23400.0],["1976-09-09",1.8249,1.882,1.8249,1.8249,40800.0],["1976-09-10",1.8535,1.9105,1.8535,1.8535,64800.0],["1976-09-13",1.8677,1.9247,1.8677,1.8677,18600.0],["1976-09-14",1.8677,1.8962,1.8392,1.8392,33600.0],["1976-09-15",1.882,1.939,1.882,1.882,37200.0],["1976-09-16",1.882,1.939,1.882,1.882,3000.0],["1976-09-17",1.882,1.939,1.882,1.882,42000.0],["1976-09-20",1.882,1.882,1.8249,1.8249,54000.0],["1976-09-21",1.8535,1.9105,1.8535,1.8535,39600.0],["1976-09-22",1.882,1.939,1.882,1.882,106200.0],["1976-09-23",1.8962,1.9533,1.8962,1.8962,72000.0],["1976-09-24",1.9105,1.9675,1.9105,1.9105,673800.0],["1976-09-27",1.9105,1.9533,1.8962,1.8962,100800.0],["1976-09-28",1.8962,1.9105,1.8535,1.8535,197400.0],["1976-09-29",1.8535,1.8962,1.8392,1.8392,51600.0],["1976-09-30",1.8392,1.8962,1.8392,1.8392,85200.0],["1976-10-01",1.8392,1.8962,1.8392,1.8392,37800.0],["1976-10-04",1.8392,1.882,1.8249,1.8249,94800.0],["1976-10-05",1.8249,1.882,1.8249,1.8249,63600.0],["1976-10-06",1.8249,1.8249,1.7679,1.7679,110400.0],["1976-10-07",1.7822,1.8392,1.7822,1.7822,42000.0],["1976-10-08",1.8107,1.8677,1.8107,1.8107,86400.0],["1976-10-11",1.8249,1.882,1.8249,1.8249,48000.0],["1976-10-12",1.8249,1.882,1.8249,1.8249,36000.0],["1976-10-13",1.8535,1.9105,1.8535,1.8535,58200.0],["1976-10-14",1.8535,1.9105,1.8535,1.8535,36000.0],["1976-10-15",1.8535,1.9105,1.8535,1.8535,16800.0],["1976-10-18",1.8677,1.9247,1.8677,1.8677,13800.0],["1976-10-19",1.8677,1.9247,1.8677,1.8677,20400.0],["1976-10-20",1.882,1.939,1.882,1.882,24000.0],["1976-10-21",1.882,1.9247,1.8677,1.8677,58800.0],["1976-10-22",1.8677,1.9105,1.8535,1.8535,154800.0],["1976-10-25",1.8535,1.9105,1.8535,1.8535,18600.0],["1976-10-26",1.8677,1.9247,1.8677,1.8677,35400.0],["1976-10-27",1.8677,1.9247,1.8677,1.8677,37800.0],["1976-10-28",1.8677,1.8677,1.8677,1.8677,0.0],["1976-10-29",1.8677,1.9247,1.8677,1.8677,30600.0],["1976-11-01",1.8677,1.9247,1.8677,1.8677,34200.0],["1976-11-03",1.8677,1.9105,1.8535,1.8535,20400.0],["1976-11-04",1.8535,1.9105,1.8535,1.8535,16200.0],["1976-11-05",1.8535,1.9105,1.8535,1.8535,6600.0],["1976-11-08",1.8535,1.882,1.8249,1.8249,42600.0],["1976-11-09",1.8249,1.8677,1.8107,1.8107,31200.0],["1976-11-10",1.8107,1.8677,1.8107,1.8107,28200.0],["1976-11-11",1.8107,1.8677,1.8107,1.8107,3600.0],["1976-11-12",1.8107,1.8677,1.8107,1.8107,15600.0],["1976-11-15",1.8107,1.8677,1.8107,1.8107,34800.0],["1976-11-16",1.8249,1.882,1.8249,1.8249,9600.0],["1976-11-17",1.8249,1.882,1.8249,1.8249,40800.0],["1976-11-18",1.882,1.939,1.882,1.882,115800.0],["1976-11-19",1.882,1.9247,1.8677,1.8677,38400.0],["1976-11-22",1.882,1.939,1.882,1.882,24600.0],["1976-11-23",1.882,1.9247,1.8677,1.8677,19200.0],["1976-11-24",1.882,1.939,1.882,1.882,40200.0],["1976-11-26",1.882,1.939,1.882,1.882,22800.0],["1976-11-29",1.882,1.939,1.882,1.882,31200.0],["1976-11-30",1.882,1.9105,1.8535,1.8535,27600.0],["1976-12-01",1.8962,1.9533,1.8962,1.8962,82800.0],["1976-12-02",1.9247,1.9818,1.9247,1.9247,39600.0],["1976-12-03",1.9247,1.9818,1.9247,1.9247,17400.0],["1976-12-06",1.9247,1.9818,1.9247,1.9247,33600.0],["1976-12-07",1.939,1.996,1.939,1.939,33600.0],["1976-12-08",1.9533,2.0103,1.9533,1.9533,45600.0],["1976-12-09",1.9818,2.0388,1.9818,1.9818,45000.0],["1976-12-10",1.9818,2.0388,1.9818,1.9818,53400.0],["1976-12-13",1.9818,2.0245,1.9675,1.9675,16200.0],["1976-12-14",1.9675,1.996,1.939,1.939,42000.0],["1976-12-15",1.9533,2.0103,1.9533,1.9533,38400.0],["1976-12-16",1.9533,1.996,1.939,1.939,79200.0],["1976-12-17",1.939,1.9675,1.9105,1.9105,34800.0],["1976-12-20",1.9105,1.9675,1.9105,1.9105,22200.0],["1976-12-21",1.9105,1.9675,1.9105,1.9105,22800.0],["1976-12-22",1.9247,1.9818,1.9247,1.9247,39600.0],["1976-12-23",1.9247,1.9818,1.9247,1.9247,24000.0],["1976-12-27",1.9247,1.9818,1.9247,1.9247,23400.0],["1976-12-28",1.939,1.996,1.939,1.939,33600.0],["1976-12-29",1.939,1.9818,1.9247,1.9247,54600.0],["1976-12-30",1.9247,1.9818,1.9247,1.9247,31800.0],["1976-12-31",1.9247,1.9818,1.9247,1.9247,15600.0],["1977-01-03",1.9247,1.9818,1.9247,1.9247,31200.0],["1977-01-04",1.9247,1.9818,1.9247,1.9247,52800.0],["1977-01-05",1.9247,1.9818,1.9247,1.9247,8400.0],["1977-01-06",1.9247,1.9818,1.9247,1.9247,44400.0],["1977-01-07",1.9247,1.9818,1.9247,1.9247,22200.0],["1977-01-10",1.9247,1.9818,1.9247,1.9247,27000.0],["1977-01-11",1.9247,1.9533,1.8962,1.8962,76800.0],["1977-01-12",1.8962,1.9533,1.8962,1.8962,49200.0],["1977-01-13",1.8962,1.9533,1.8962,1.8962,12600.0],["1977-01-14",1.8962,1.9533,1.8962,1.8962,21000.0],["1977-01-17",1.8962,1.9247,1.8677,1.8677,58200.0],["1977-01-18",1.8677,1.9247,1.8677,1.8677,9000.0],["1977-01-19",1.8677,1.9247,1.8677,1.8677,25200.0],["1977-01-20",1.8677,1.9247,1.8677,1.8677,15000.0],["1977-01-21",1.8677,1.9247,1.8677,1.8677,18600.0],["1977-01-24",1.8677,1.882,1.8249,1.8249,47400.0],["1977-01-25",1.7822,1.7822,1.7251,1.7251,97800.0],["1977-01-26",1.7251,1.7679,1.7109,1.7109,69000.0],["1977-01-27",1.7109,1.7537,1.6966,1.6966,32400.0],["1977-01-28",1.6966,1.7394,1.6824,1.6824,24000.0],["1977-01-31",1.6824,1.7251,1.6681,1.6681,64800.0],["1977-02-01",1.6396,1.6396,1.5826,1.5826,89400.0],["1977-02-02",1.6253,1.6824,1.6253,1.6253,58800.0],["1977-02-03",1.6253,1.6681,1.6111,1.6111,97800.0],["1977-02-04",1.6396,1.6966,1.6396,1.6396,67800.0],["1977-02-07",1.6396,1.6824,1.6253,1.6253,42600.0],["1977-02-08",1.6253,1.6824,1.6253,1.6253,47400.0],["1977-02-09",1.6253,1.6824,1.6253,1.6253,27600.0],["1977-02-10",1.6396,1.6966,1.6396,1.6396,65400.0],["1977-02-11",1.6396,1.6966,1.6396,1.6396,17400.0],["1977-02-14",1.6681,1.7251,1.6681,1.6681,112200.0],["1977-02-15",1.6824,1.7394,1.6824,1.6824,79800.0],["1977-02-16",1.7394,1.7964,1.7394,1.7394,77400.0],["1977-02-17",1.7394,1.7964,1.7394,1.7394,39600.0],["1977-02-18",1.7394,1.7679,1.7109,1.7109,87000.0],["1977-02-22",1.7109,1.7679,1.7109,1.7109,43200.0],["1977-02-23",1.7109,1.7537,1.6966,1.6966,43800.0],["1977-02-24",1.6966,1.7251,1.6681,1.6681,105000.0],["1977-02-25",1.6681,1.7109,1.6539,1.6539,27600.0],["1977-02-28",1.6681,1.7251,1.6681,1.6681,60600.0],["1977-03-01",1.6681,1.7251,1.6681,1.6681,18600.0],["1977-03-02",1.6681,1.7251,1.6681,1.6681,34200.0],["1977-03-03",1.5968,1.5968,1.5398,1.5398,105600.0],["1977-03-04",1.5683,1.6253,1.5683,1.5683,113400.0],["1977-03-07",1.6111,1.6681,1.6111,1.6111,61800.0],["1977-03-08",1.6111,1.6396,1.5826,1.5826,97800.0],["1977-03-09",1.5826,1.6396,1.5826,1.5826,21000.0],["1977-03-10",1.5968,1.6539,1.5968,1.5968,32400.0],["1977-03-11",1.5968,1.6539,1.5968,1.5968,56400.0],["1977-03-14",1.5968,1.6539,1.5968,1.5968,26400.0],["1977-03-15",1.6539,1.7109,1.6539,1.6539,69600.0],["1977-03-16",1.6539,1.6966,1.6396,1.6396,13800.0],["1977-03-17",1.6396,1.6824,1.6253,1.6253,33000.0],["1977-03-18",1.6253,1.6824,1.6253,1.6253,88200.0],["1977-03-21",1.6253,1.6824,1.6253,1.6253,22200.0],["1977-03-22",1.6253,1.6824,1.6253,1.6253,40200.0],["1977-03-23",1.6253,1.6681,1.6111,1.6111,15600.0],["1977-03-24",1.6111,1.6539,1.5968,1.5968,21000.0],["1977-03-25",1.5968,1.6539,1.5968,1.5968,5400.0],["1977-03-28",1.5968,1.6539,1.5968,1.5968,8400.0],["1977-03-29",1.5968,1.6396,1.5968,1.5968,33600.0],["1977-03-30",1.5683,1.5683,1.5113,1.5113,103200.0],["1977-03-31",1.5113,1.5683,1.5113,1.5113,39600.0],["1977-04-01",1.5113,1.5683,1.5113,1.5113,9000.0],["1977-04-04",1.5113,1.5541,1.497,1.497,26400.0],["1977-04-05",1.5113,1.5541,1.5113,1.5113,54600.0],["1977-04-06",1.5255,1.5683,1.5255,1.5255,85200.0],["1977-04-07",1.5255,1.5683,1.5255,1.5255,34800.0],["1977-04-11",1.5255,1.5541,1.5113,1.5113,24600.0],["1977-04-12",1.5255,1.5683,1.5255,1.5255,164400.0],["1977-04-13",1.5541,1.5968,1.5541,1.5541,88800.0],["1977-04-14",1.5541,1.5968,1.5541,1.5541,84600.0],["1977-04-15",1.5541,1.5826,1.5398,1.5398,51600.0],["1977-04-18",1.5398,1.5398,1.497,1.497,129600.0],["1977-04-19",1.5113,1.5541,1.5113,1.5113,27000.0],["1977-04-20",1.5113,1.5541,1.5113,1.5113,64800.0],["1977-04-21",1.5255,1.5683,1.5255,1.5255,72600.0],["1977-04-22",1.5541,1.5968,1.5541,1.5541,78000.0],["1977-04-25",1.5683,1.6111,1.5683,1.5683,34200.0],["1977-04-26",1.5683,1.5968,1.5541,1.5541,27000.0],["1977-04-27",1.5683,1.6111,1.5683,1.5683,30600.0],["1977-04-28",1.5826,1.6253,1.5826,1.5826,26400.0],["1977-04-29",1.5826,1.5968,1.5541,1.5541,58800.0],["1977-05-02",1.5541,1.5683,1.5255,1.5255,25800.0],["1977-05-03",1.5398,1.5826,1.5398,1.5398,37800.0],["1977-05-04",1.5398,1.5826,1.5398,1.5398,76200.0],["1977-05-05",1.5541,1.5968,1.5541,1.5541,118200.0],["1977-05-06",1.5541,1.5968,1.5541,1.5541,131400.0],["1977-05-09",1.5683,1.6111,1.5683,1.5683,135000.0],["1977-05-10",1.5826,1.6253,1.5826,1.5826,31800.0],["1977-05-11",1.6111,1.6539,1.6111,1.6111,51000.0],["1977-05-12",1.6253,1.6681,1.6253,1.6253,27000.0],["1977-05-13",1.6253,1.6681,1.6253,1.6253,9600.0],["1977-05-16",1.6681,1.7109,1.6681,1.6681,49800.0],["1977-05-17",1.6966,1.7394,1.6966,1.6966,56400.0],["1977-05-18",1.7251,1.7679,1.7251,1.7251,69600.0],["1977-05-19",1.7251,1.7251,1.6824,1.6824,57000.0],["1977-05-20",1.6824,1.7251,1.6824,1.6824,30000.0],["1977-05-23",1.6681,1.6681,1.6253,1.6253,88200.0],["1977-05-24",1.6253,1.6681,1.6253,1.6253,6600.0],["1977-05-25",1.6539,1.6966,1.6539,1.6539,303600.0],["1977-05-26",1.6539,1.6966,1.6539,1.6539,40800.0],["1977-05-27",1.6539,1.6966,1.6539,1.6539,359400.0],["1977-05-31",1.6539,1.6824,1.6396,1.6396,12600.0],["1977-06-01",1.6396,1.6681,1.6253,1.6253,39600.0],["1977-06-02",1.6253,1.6253,1.5826,1.5826,40200.0],["1977-06-03",1.5826,1.6253,1.5826,1.5826,6600.0],["1977-06-06",1.5826,1.6253,1.5826,1.5826,13800.0],["1977-06-07",1.5826,1.6111,1.5683,1.5683,27000.0],["1977-06-08",1.5683,1.6111,1.5683,1.5683,88200.0],["1977-06-09",1.5683,1.5826,1.5398,1.5398,76200.0],["1977-06-10",1.5398,1.5826,1.5398,1.5398,24600.0],["1977-06-13",1.5398,1.5826,1.5398,1.5398,16200.0],["1977-06-14",1.5683,1.6111,1.5683,1.5683,123600.0],["1977-06-15",1.5683,1.6111,1.5683,1.5683,72000.0],["1977-06-16",1.5683,1.6111,1.5683,1.5683,54600.0],["1977-06-17",1.5826,1.6253,1.5826,1.5826,85800.0],["1977-06-20",1.5826,1.6111,1.5683,1.5683,115800.0],["1977-06-21",1.5683,1.5683,1.5255,1.5255,46200.0],["1977-06-22",1.5255,1.5683,1.5255,1.5255,112800.0],["1977-06-23",1.497,1.497,1.4543,1.4543,138600.0],["1977-06-24",1.4828,1.5255,1.4828,1.4828,165000.0],["1977-06-27",1.4828,1.5113,1.4685,1.4685,192000.0],["1977-06-28",1.44,1.44,1.3972,1.3972,105000.0],["1977-06-29",1.44,1.4828,1.44,1.44,139800.0],["1977-06-30",1.44,1.4828,1.44,1.44,121200.0],["1977-07-01",1.4828,1.5255,1.4828,1.4828,172800.0],["1977-07-05",1.4828,1.5255,1.4828,1.4828,51000.0],["1977-07-06",1.4828,1.5255,1.4828,1.4828,107400.0],["1977-07-07",1.4828,1.497,1.4543,1.4543,76800.0],["1977-07-08",1.4685,1.5113,1.4685,1.4685,56400.0],["1977-07-11",1.4828,1.5255,1.4828,1.4828,52800.0],["1977-07-12",1.4828,1.5255,1.4828,1.4828,39600.0],["1977-07-13",1.497,1.5398,1.497,1.497,40200.0],["1977-07-15",1.5255,1.5683,1.5255,1.5255,78000.0],["1977-07-18",1.5541,1.5968,1.5541,1.5541,114600.0],["1977-07-19",1.5683,1.6111,1.5683,1.5683,59400.0],["1977-07-20",1.5826,1.6253,1.5826,1.5826,40200.0],["1977-07-21",1.5826,1.6253,1.5826,1.5826,83400.0],["1977-07-22",1.5826,1.6253,1.5826,1.5826,37800.0],["1977-07-25",1.6396,1.6824,1.6396,1.6396,49800.0],["1977-07-26",1.6396,1.6824,1.6396,1.6396,37200.0],["1977-07-27",1.6396,1.6396,1.5968,1.5968,154200.0],["1977-07-28",1.5968,1.6111,1.5683,1.5683,118200.0],["1977-07-29",1.5683,1.5968,1.5541,1.5541,57000.0],["1977-08-01",1.5541,1.5968,1.5541,1.5541,4200.0],["1977-08-02",1.5541,1.5826,1.5398,1.5398,60000.0],["1977-08-03",1.5398,1.5683,1.5255,1.5255,61200.0],["1977-08-04",1.5255,1.5683,1.5255,1.5255,319200.0],["1977-08-05",1.5255,1.5683,1.5255,1.5255,25800.0],["1977-08-08",1.5255,1.5541,1.5113,1.5113,16200.0],["1977-08-09",1.5113,1.5255,1.4828,1.4828,67200.0],["1977-08-10",1.4828,1.5255,1.4828,1.4828,16200.0],["1977-08-11",1.4828,1.5113,1.4685,1.4685,42000.0],["1977-08-12",1.4685,1.497,1.4543,1.4543,75000.0],["1977-08-15",1.4685,1.5113,1.4685,1.4685,67200.0],["1977-08-16",1.4685,1.5113,1.4685,1.4685,132000.0],["1977-08-17",1.4828,1.5255,1.4828,1.4828,158400.0],["1977-08-18",1.5113,1.5541,1.5113,1.5113,31200.0],["1977-08-19",1.5113,1.5541,1.5113,1.5113,5400.0],["1977-08-22",1.5113,1.5541,1.5113,1.5113,24600.0],["1977-08-23",1.5113,1.5541,1.5113,1.5113,85200.0],["1977-08-24",1.5113,1.5255,1.4828,1.4828,67200.0],["1977-08-25",1.4828,1.5113,1.4685,1.4685,27000.0],["1977-08-26",1.4685,1.5113,1.4685,1.4685,19800.0],["1977-08-29",1.4685,1.5113,1.4685,1.4685,41400.0],["1977-08-30",1.4685,1.5113,1.4685,1.4685,67200.0],["1977-08-31",1.4685,1.5113,1.4685,1.4685,15600.0],["1977-09-01",1.497,1.5398,1.497,1.497,48600.0],["1977-09-02",1.5398,1.5826,1.5398,1.5398,51000.0],["1977-09-06",1.5398,1.5826,1.5398,1.5398,143400.0],["1977-09-07",1.5398,1.5541,1.5113,1.5113,103800.0],["1977-09-08",1.5113,1.5541,1.5113,1.5113,22800.0],["1977-09-09",1.5113,1.5541,1.5113,1.5113,45600.0],["1977-09-12",1.5113,1.5541,1.5113,1.5113,17400.0],["1977-09-13",1.5113,1.5541,1.5113,1.5113,4800.0],["1977-09-14",1.5398,1.5826,1.5398,1.5398,28200.0],["1977-09-15",1.5398,1.5826,1.5398,1.5398,8400.0],["1977-09-16",1.5398,1.5826,1.5398,1.5398,10800.0],["1977-09-19",1.5398,1.5826,1.5398,1.5398,36600.0],["1977-09-20",1.5398,1.5826,1.5398,1.5398,16800.0],["1977-09-21",1.5398,1.5826,1.5398,1.5398,54000.0],["1977-09-22",1.5398,1.5683,1.5255,1.5255,18600.0],["1977-09-23",1.5398,1.5826,1.5398,1.5398,25200.0],["1977-09-26",1.5398,1.5826,1.5398,1.5398,33000.0],["1977-09-27",1.5541,1.5968,1.5541,1.5541,32400.0],["1977-09-28",1.5826,1.6253,1.5826,1.5826,31200.0],["1977-09-29",1.5826,1.6253,1.5826,1.5826,27000.0],["1977-09-30",1.6253,1.6681,1.6253,1.6253,48600.0],["1977-10-03",1.6253,1.6539,1.6111,1.6111,99000.0],["1977-10-04",1.6253,1.6681,1.6253,1.6253,52200.0],["1977-10-05",1.6253,1.6396,1.5968,1.5968,83400.0],["1977-10-06",1.6111,1.6539,1.6111,1.6111,74400.0],["1977-10-07",1.6111,1.6396,1.5968,1.5968,24600.0],["1977-10-10",1.5968,1.6396,1.5968,1.5968,6000.0],["1977-10-11",1.5968,1.6253,1.5826,1.5826,24600.0],["1977-10-12",1.5826,1.6111,1.5683,1.5683,41400.0],["1977-10-13",1.5683,1.5968,1.5541,1.5541,21000.0],["1977-10-14",1.5541,1.5968,1.5541,1.5541,13200.0],["1977-10-17",1.5541,1.5968,1.5541,1.5541,16200.0],["1977-10-18",1.5541,1.5968,1.5541,1.5541,4200.0],["1977-10-19",1.5541,1.5968,1.5541,1.5541,24000.0],["1977-10-20",1.5826,1.6253,1.5826,1.5826,46800.0],["1977-10-21",1.5826,1.6253,1.5826,1.5826,3000.0],["1977-10-24",1.5826,1.6253,1.5826,1.5826,24600.0],["1977-10-25",1.4828,1.4828,1.44,1.44,185400.0],["1977-10-26",1.497,1.5398,1.497,1.497,76200.0],["1977-10-27",1.497,1.5113,1.4685,1.4685,24000.0],["1977-10-28",1.4685,1.5113,1.4685,1.4685,34200.0],["1977-10-31",1.4685,1.5113,1.4685,1.4685,39000.0],["1977-11-01",1.4685,1.4828,1.44,1.44,91200.0],["1977-11-02",1.44,1.4828,1.44,1.44,72000.0],["1977-11-03",1.4828,1.5255,1.4828,1.4828,50400.0],["1977-11-04",1.497,1.5398,1.497,1.497,20400.0],["1977-11-07",1.5113,1.5541,1.5113,1.5113,27000.0],["1977-11-08",1.5255,1.5683,1.5255,1.5255,61800.0],["1977-11-09",1.5398,1.5826,1.5398,1.5398,31200.0],["1977-11-10",1.5826,1.6253,1.5826,1.5826,68400.0],["1977-11-11",1.5968,1.6396,1.5968,1.5968,51000.0],["1977-11-14",1.5968,1.6111,1.5683,1.5683,36600.0],["1977-11-15",1.5826,1.6253,1.5826,1.5826,31800.0],["1977-11-16",1.5826,1.6111,1.5683,1.5683,48000.0],["1977-11-17",1.5683,1.6111,1.5683,1.5683,18600.0],["1977-11-18",1.5683,1.6111,1.5683,1.5683,23400.0],["1977-11-21",1.5683,1.5968,1.5541,1.5541,18600.0],["1977-11-22",1.5541,1.5968,1.5541,1.5541,37200.0],["1977-11-23",1.5541,1.5968,1.5541,1.5541,36000.0],["1977-11-25",1.5541,1.5968,1.5541,1.5541,4800.0],["1977-11-28",1.5541,1.5968,1.5541,1.5541,25200.0],["1977-11-29",1.5541,1.5826,1.5398,1.5398,17400.0],["1977-11-30",1.5398,1.5683,1.5255,1.5255,46200.0],["1977-12-01",1.5398,1.5826,1.5398,1.5398,69000.0],["1977-12-02",1.5398,1.5826,1.5398,1.5398,120000.0],["1977-12-05",1.5398,1.5826,1.5398,1.5398,72600.0],["1977-12-06",1.5398,1.5683,1.5255,1.5255,37800.0],["1977-12-07",1.5255,1.5541,1.5113,1.5113,85200.0],["1977-12-08",1.5398,1.5826,1.5398,1.5398,51600.0],["1977-12-09",1.5826,1.6253,1.5826,1.5826,144000.0],["1977-12-12",1.5968,1.6396,1.5968,1.5968,94800.0],["1977-12-13",1.6253,1.6681,1.6253,1.6253,208200.0],["1977-12-14",1.6253,1.6539,1.6111,1.6111,55200.0],["1977-12-15",1.6111,1.6539,1.6111,1.6111,17400.0],["1977-12-16",1.6253,1.6681,1.6253,1.6253,84000.0],["1977-12-19",1.6111,1.6111,1.5683,1.5683,101400.0],["1977-12-20",1.5683,1.5683,1.5255,1.5255,157200.0],["1977-12-21",1.5255,1.5683,1.5255,1.5255,48000.0],["1977-12-22",1.5255,1.5683,1.5255,1.5255,49200.0],["1977-12-23",1.5398,1.5826,1.5398,1.5398,24600.0],["1977-12-27",1.5398,1.5541,1.5113,1.5113,60000.0],["1977-12-28",1.5255,1.5683,1.5255,1.5255,27600.0],["1977-12-29",1.5398,1.5826,1.5398,1.5398,40200.0],["1977-12-30",1.5541,1.5968,1.5541,1.5541,105600.0],["1978-01-03",1.5541,1.5826,1.5398,1.5398,78000.0],["1978-01-04",1.5398,1.5683,1.5255,1.5255,40200.0],["1978-01-05",1.5255,1.5541,1.5113,1.5113,66000.0],["1978-01-06",1.5113,1.5541,1.5113,1.5113,23400.0],["1978-01-09",1.5113,1.5255,1.4828,1.4828,67200.0],["1978-01-10",1.5113,1.5541,1.5113,1.5113,85800.0],["1978-01-11",1.5113,1.5541,1.5113,1.5113,35400.0],["1978-01-12",1.5113,1.5541,1.5113,1.5113,44400.0],["1978-01-13",1.5113,1.5541,1.5113,1.5113,87000.0],["1978-01-16",1.5113,1.5541,1.5113,1.5113,24600.0],["1978-01-17",1.5541,1.5968,1.5541,1.5541,87000.0],["1978-01-18",1.5541,1.5968,1.5541,1.5541,31800.0],["1978-01-19",1.5541,1.5968,1.5541,1.5541,57000.0],["1978-01-20",1.5541,1.5968,1.5541,1.5541,9600.0],["1978-01-23",1.5683,1.6111,1.5683,1.5683,25200.0],["1978-01-24",1.5826,1.6253,1.5826,1.5826,31200.0],["1978-01-25",1.5826,1.6253,1.5826,1.5826,18000.0],["1978-01-26",1.5826,1.6111,1.5683,1.5683,34800.0],["1978-01-27",1.5683,1.5968,1.5541,1.5541,9600.0],["1978-01-30",1.5683,1.6111,1.5683,1.5683,3000.0],["1978-01-31",1.5683,1.6111,1.5683,1.5683,18000.0],["1978-02-01",1.5683,1.5968,1.5541,1.5541,24600.0],["1978-02-02",1.5541,1.5968,1.5541,1.5541,25800.0],["1978-02-03",1.5683,1.6111,1.5683,1.5683,6600.0],["1978-02-06",1.5683,1.6111,1.5683,1.5683,6600.0],["1978-02-07",1.5683,1.6111,1.5683,1.5683,17400.0],["1978-02-08",1.5683,1.6111,1.5683,1.5683,18000.0],["1978-02-09",1.5683,1.6111,1.5683,1.5683,21600.0],["1978-02-10",1.5683,1.6111,1.5683,1.5683,7200.0],["1978-02-13",1.5683,1.6111,1.5683,1.5683,16800.0],["1978-02-14",1.5683,1.6111,1.5683,1.5683,10200.0],["1978-02-15",1.5968,1.6396,1.5968,1.5968,94800.0],["1978-02-16",1.5968,1.6396,1.5968,1.5968,29400.0],["1978-02-17",1.5968,1.6396,1.5968,1.5968,12000.0],["1978-02-21",1.5968,1.6111,1.5683,1.5683,95400.0],["1978-02-22",1.5683,1.6111,1.5683,1.5683,48600.0],["1978-02-23",1.5683,1.6111,1.5683,1.5683,21600.0],["1978-02-24",1.5683,1.6111,1.5683,1.5683,112200.0],["1978-02-27",1.5826,1.604,1.5826,1.604,15000.0],["1978-02-28",1.604,1.6111,1.5968,1.6111,70200.0],["1978-03-01",1.6111,1.6182,1.604,1.6182,31200.0],["1978-03-02",1.6182,1.6467,1.6111,1.6467,32400.0],["1978-03-03",1.6467,1.6539,1.6467,1.6539,13800.0],["1978-03-06",1.6539,1.6539,1.6253,1.6253,18000.0],["1978-03-07",1.6253,1.6253,1.604,1.6182,9600.0],["1978-03-08",1.6253,1.6325,1.6253,1.6325,31800.0],["1978-03-09",1.6253,1.6253,1.6182,1.6253,4200.0],["1978-03-10",1.6253,1.6467,1.6253,1.6467,65400.0],["1978-03-13",1.6396,1.6396,1.6253,1.6396,15000.0],["1978-03-14",1.6325,1.6325,1.6253,1.6253,4200.0],["1978-03-15",1.6396,1.6539,1.6396,1.6539,18000.0],["1978-03-16",1.6539,1.6681,1.6539,1.6539,18600.0],["1978-03-17",1.6539,1.7038,1.6539,1.7038,25800.0],["1978-03-20",1.7038,1.7323,1.7038,1.718,30000.0],["1978-03-21",1.718,1.7251,1.7109,1.7109,82200.0],["1978-03-22",1.7109,1.7109,1.7109,1.7109,31800.0],["1978-03-23",1.7109,1.7323,1.7109,1.7251,51000.0],["1978-03-27",1.7251,1.7394,1.718,1.718,65400.0],["1978-03-28",1.718,1.7251,1.7038,1.7251,16200.0],["1978-03-29",1.7251,1.7251,1.7109,1.7109,12600.0],["1978-03-30",1.7109,1.7251,1.7109,1.7109,36600.0],["1978-03-31",1.7109,1.7109,1.7109,1.7109,9000.0],["1978-04-03",1.7109,1.7251,1.7109,1.718,83400.0],["1978-04-04",1.718,1.7323,1.7109,1.7323,15600.0],["1978-04-05",1.7394,1.7537,1.7394,1.7394,68400.0],["1978-04-06",1.7465,1.7608,1.7465,1.7537,6000.0],["1978-04-07",1.7537,1.7608,1.7465,1.7608,6600.0],["1978-04-10",1.7608,1.7679,1.7537,1.7679,49800.0],["1978-04-11",1.7679,1.7893,1.7465,1.7893,79200.0],["1978-04-12",1.775,1.775,1.775,1.775,4800.0],["1978-04-13",1.775,1.7893,1.7679,1.7679,28800.0],["1978-04-14",1.7679,1.7893,1.7608,1.7608,16200.0],["1978-04-17",1.7822,1.8249,1.7822,1.8249,100200.0],["1978-04-18",1.8249,1.8321,1.8107,1.8321,101400.0],["1978-04-19",1.8321,1.8535,1.8249,1.8392,18600.0],["1978-04-20",1.8535,1.8891,1.8535,1.8748,96000.0],["1978-04-21",1.8748,1.8891,1.8606,1.8748,127800.0],["1978-04-24",1.882,1.8962,1.882,1.8962,76200.0],["1978-04-25",1.8962,1.9461,1.8891,1.939,126000.0],["1978-04-26",1.939,1.9675,1.939,1.9675,44400.0],["1978-04-27",1.9675,1.9675,1.9319,1.9675,105600.0],["1978-04-28",1.9675,1.9818,1.9533,1.9604,211800.0],["1978-05-01",1.9604,1.9818,1.9461,1.9604,55800.0],["1978-05-02",1.9818,1.996,1.9818,1.9818,189600.0],["1978-05-03",1.9818,2.0103,1.9818,1.9818,61800.0],["1978-05-04",1.9818,1.9818,1.9461,1.9746,46800.0],["1978-05-05",1.9889,2.0103,1.9889,1.996,36000.0],["1978-05-08",2.0245,2.0531,2.0245,2.0531,81600.0],["1978-05-09",2.0531,2.0531,2.0388,2.0388,14400.0],["1978-05-10",2.0531,2.0887,2.0531,2.0673,110400.0],["1978-05-11",2.0673,2.0816,2.0531,2.0673,129600.0],["1978-05-12",2.0673,2.0816,2.0245,2.0245,35400.0],["1978-05-15",1.9818,1.9818,1.939,1.9675,42000.0],["1978-05-16",1.9746,2.0103,1.9746,2.0103,67200.0],["1978-05-17",2.0103,2.0174,1.9818,1.9889,76800.0],["1978-05-18",1.9889,2.0032,1.9818,1.996,25200.0],["1978-05-19",1.996,1.996,1.9461,1.9461,75600.0],["1978-05-22",1.9461,1.9604,1.939,1.9533,28800.0],["1978-05-23",1.9461,1.9461,1.9176,1.9319,42000.0],["1978-05-24",1.9034,1.9034,1.8535,1.8677,51600.0],["1978-05-25",1.8748,1.8891,1.8748,1.8748,34200.0],["1978-05-26",1.882,1.9247,1.882,1.9247,37200.0],["1978-05-30",1.9176,1.9176,1.9034,1.9105,21600.0],["1978-05-31",1.9034,1.9034,1.882,1.882,27000.0],["1978-06-01",1.9034,1.9247,1.9034,1.9176,48600.0],["1978-06-02",1.939,2.0673,1.939,2.0531,166200.0],["1978-06-05",2.0816,2.103,2.0816,2.0958,214800.0],["1978-06-06",2.0958,2.1243,2.0744,2.0887,54600.0],["1978-06-07",2.0816,2.0816,2.0602,2.0816,46800.0],["1978-06-08",2.103,2.1172,2.103,2.1101,156000.0],["1978-06-09",2.1101,2.1243,2.0958,2.103,35400.0],["1978-06-12",2.103,2.1243,2.0958,2.1172,55800.0],["1978-06-13",2.1172,2.1315,2.1172,2.1243,101400.0],["1978-06-14",2.1315,2.2099,2.1315,2.1956,71400.0],["1978-06-15",2.1885,2.1885,2.1671,2.1671,70800.0],["1978-06-16",2.1671,2.1814,2.16,2.1742,30000.0],["1978-06-19",2.1671,2.1671,2.1315,2.1315,88800.0],["1978-06-20",2.1386,2.16,2.1386,2.1529,51600.0],["1978-06-21",2.1457,2.1457,2.0958,2.1172,37800.0],["1978-06-22",2.103,2.103,2.0887,2.103,27000.0],["1978-06-23",2.103,2.103,2.0317,2.0459,91800.0],["1978-06-26",2.0459,2.0531,1.996,2.0032,72600.0],["1978-06-27",2.0032,2.0103,1.9889,1.9889,27600.0],["1978-06-28",1.9889,1.996,1.9533,1.9604,153600.0],["1978-06-29",1.9604,1.9818,1.9533,1.9533,115800.0],["1978-06-30",1.9533,1.9604,1.939,1.9533,41400.0],["1978-07-03",1.9533,1.9675,1.9533,1.9604,6000.0],["1978-07-05",1.9675,1.9675,1.9675,1.9675,13800.0],["1978-07-06",1.9675,1.9675,1.939,1.9533,24600.0],["1978-07-07",1.9533,1.9604,1.9461,1.9604,19800.0],["1978-07-10",1.9604,1.9818,1.9533,1.9746,21600.0],["1978-07-11",1.9746,1.9889,1.9533,1.9818,26400.0],["1978-07-12",1.9889,1.996,1.9889,1.996,67800.0],["1978-07-13",2.0032,2.0317,2.0032,2.0317,9600.0],["1978-07-14",2.0317,2.0531,2.0317,2.0531,14400.0],["1978-07-17",2.0531,2.0816,2.0388,2.0388,51000.0],["1978-07-18",2.0317,2.0317,1.996,2.0103,30000.0],["1978-07-19",2.0245,2.0531,2.0245,2.0531,11400.0],["1978-07-20",2.0673,2.0816,2.0673,2.0816,28200.0],["1978-07-21",2.0744,2.0744,2.0531,2.0673,25200.0],["1978-07-24",2.0673,2.0744,2.0531,2.0531,27000.0],["1978-07-25",2.0531,2.0816,2.0531,2.0673,19200.0],["1978-07-26",2.0744,2.1315,2.0744,2.1315,160200.0],["1978-07-27",2.1315,2.1457,2.1243,2.1457,15600.0],["1978-07-28",2.1457,2.1956,2.1457,2.1956,24600.0],["1978-07-31",2.1956,2.2313,2.1814,2.2241,74400.0],["1978-08-01",2.2241,2.2455,2.2099,2.2384,67200.0],["1978-08-02",2.2527,2.3311,2.2527,2.324,277200.0],["1978-08-03",2.3382,2.4095,2.3382,2.3739,150600.0],["1978-08-04",2.3739,2.438,2.3739,2.438,84600.0],["1978-08-07",2.438,2.5093,2.4024,2.4737,140400.0],["1978-08-08",2.4737,2.4737,2.438,2.4594,51000.0],["1978-08-09",2.4594,2.5022,2.4523,2.4737,144000.0],["1978-08-10",2.4665,2.4665,2.438,2.4451,11400.0],["1978-08-11",2.4451,2.4451,2.381,2.3952,64200.0],["1978-08-14",2.3952,2.4024,2.3667,2.3952,55800.0],["1978-08-15",2.3952,2.4024,2.3596,2.3881,38400.0],["1978-08-16",2.3881,2.4238,2.381,2.4238,39000.0],["1978-08-17",2.4238,2.5592,2.4238,2.495,84000.0],["1978-08-18",2.495,2.5093,2.4737,2.4879,26400.0],["1978-08-21",2.4808,2.4808,2.4523,2.4523,4800.0],["1978-08-22",2.4523,2.4523,2.3952,2.3952,37200.0],["1978-08-23",2.3952,2.4095,2.3097,2.324,45000.0],["1978-08-24",2.3097,2.3097,2.2241,2.2384,54600.0],["1978-08-25",2.2384,2.3382,2.2384,2.3382,34200.0],["1978-08-28",2.3382,2.3382,2.2954,2.3097,23400.0],["1978-08-29",2.3097,2.3097,2.2954,2.3097,10200.0],["1978-08-30",2.3026,2.3026,2.274,2.2812,25800.0],["1978-08-31",2.2812,2.2954,2.2812,2.2954,20400.0],["1978-09-01",2.2954,2.324,2.2812,2.3097,32400.0],["1978-09-05",2.3382,2.381,2.3382,2.381,41400.0],["1978-09-06",2.381,2.4095,2.3739,2.3952,160800.0],["1978-09-07",2.3952,2.4309,2.3952,2.3952,23400.0],["1978-09-08",2.3952,2.4238,2.3739,2.4024,74400.0],["1978-09-11",2.3952,2.3952,2.381,2.3952,67200.0],["1978-09-12",2.3952,2.3952,2.3667,2.3952,36000.0],["1978-09-13",2.3952,2.438,2.3952,2.4309,118200.0],["1978-09-14",2.4309,2.438,2.4166,2.4238,61200.0],["1978-09-15",2.4095,2.4095,2.3525,2.3525,51600.0],["1978-09-18",2.3525,2.381,2.2812,2.2954,53400.0],["1978-09-19",2.2954,2.2954,2.1956,2.1956,36600.0],["1978-09-20",2.1956,2.217,2.1885,2.2028,22200.0],["1978-09-21",2.2028,2.2241,2.1956,2.217,11400.0],["1978-09-22",2.217,2.217,2.2028,2.2028,4800.0],["1978-09-25",2.2028,2.217,2.1956,2.1956,13200.0],["1978-09-26",2.1956,2.2954,2.1885,2.2954,130200.0],["1978-09-27",2.3168,2.3525,2.3168,2.3382,22200.0],["1978-09-28",2.3168,2.3168,2.2669,2.3026,36600.0],["1978-09-29",2.3026,2.3097,2.2883,2.2883,63000.0],["1978-10-02",2.2883,2.3026,2.2812,2.3026,48600.0],["1978-10-03",2.3097,2.3667,2.3097,2.3525,17400.0],["1978-10-04",2.3382,2.3382,2.2954,2.2954,26400.0],["1978-10-05",2.3097,2.3667,2.3097,2.3596,71400.0],["1978-10-06",2.3596,2.3667,2.324,2.3382,100200.0],["1978-10-09",2.3382,2.3453,2.3311,2.3453,9600.0],["1978-10-10",2.3311,2.3311,2.2954,2.324,40800.0],["1978-10-11",2.324,2.3382,2.3168,2.3168,21000.0],["1978-10-12",2.3168,2.3311,2.2954,2.3097,24000.0],["1978-10-13",2.3097,2.3097,2.2954,2.3097,83400.0],["1978-10-16",2.3097,2.3311,2.2954,2.2954,33000.0],["1978-10-17",2.2954,2.2954,2.2455,2.2598,82800.0],["1978-10-18",2.2598,2.2598,2.2028,2.2028,19800.0],["1978-10-19",2.2028,2.217,2.1814,2.1956,9600.0],["1978-10-20",2.1671,2.1671,2.1457,2.16,44400.0],["1978-10-23",2.16,2.1671,2.1386,2.1529,28200.0],["1978-10-24",2.1529,2.1671,2.0958,2.1101,66600.0],["1978-10-25",2.1101,2.1243,2.0958,2.1101,18600.0],["1978-10-26",2.0958,2.0958,2.0531,2.0673,41400.0],["1978-10-27",2.0531,2.0531,1.9533,1.9533,85800.0],["1978-10-30",1.9533,2.0103,1.8535,2.0103,75000.0],["1978-10-31",1.996,1.996,1.9533,1.9818,65400.0],["1978-11-01",1.996,2.1101,1.996,2.1101,58800.0],["1978-11-02",2.1101,2.1101,2.0816,2.0816,19200.0],["1978-11-03",2.0816,2.103,2.0531,2.103,31200.0],["1978-11-06",2.103,2.1315,2.0887,2.103,24000.0],["1978-11-07",2.0887,2.0887,1.996,1.996,25800.0],["1978-11-08",1.9604,1.9604,1.939,1.9604,40800.0],["1978-11-09",1.9604,1.9889,1.9034,1.9818,67200.0],["1978-11-10",1.9818,1.996,1.9604,1.9818,7800.0],["1978-11-13",1.9746,1.9746,1.9533,1.9675,9000.0],["1978-11-14",1.9675,1.996,1.939,1.9889,66000.0],["1978-11-15",1.996,2.0245,1.996,1.996,31800.0],["1978-11-16",1.996,2.0245,1.996,2.0245,28200.0],["1978-11-17",2.0459,2.1243,2.0459,2.1101,33000.0],["1978-11-20",2.1315,2.1743,2.1315,2.1671,62400.0],["1978-11-21",2.1671,2.1671,2.1243,2.1243,25200.0],["1978-11-22",2.1243,2.1529,2.1101,2.1101,15000.0],["1978-11-24",2.1243,2.1386,2.1243,2.1243,10800.0],["1978-11-27",2.1243,2.1386,2.1243,2.1243,7800.0],["1978-11-28",2.1243,2.1386,2.1101,2.1386,83400.0],["1978-11-29",2.1386,2.16,2.1386,2.1386,48600.0],["1978-11-30",2.1529,2.1885,2.1529,2.1671,40200.0],["1978-12-01",2.1671,2.1671,2.1529,2.1671,68400.0],["1978-12-04",2.1671,2.1814,2.1671,2.1814,14400.0],["1978-12-05",2.1814,2.1814,2.1457,2.1457,15000.0],["1978-12-06",2.16,2.2241,2.16,2.2099,149400.0],["1978-12-07",2.2099,2.2241,2.1956,2.1956,121800.0],["1978-12-08",2.1956,2.1956,2.1956,2.1956,5400.0],["1978-12-11",2.1956,2.2099,2.1742,2.2099,36600.0],["1978-12-12",2.2099,2.217,2.1814,2.1814,21600.0],["1978-12-13",2.1814,2.1885,2.1671,2.1671,34800.0],["1978-12-14",2.1671,2.1814,2.1671,2.1814,3600.0],["1978-12-15",2.1671,2.1671,2.1386,2.1457,21600.0],["1978-12-18",2.0958,2.0958,2.0174,2.0174,79800.0],["1978-12-19",2.0174,2.0388,2.0174,2.0245,47400.0],["1978-12-20",2.0245,2.0245,2.0103,2.0103,100200.0],["1978-12-21",2.0103,2.0245,2.0032,2.0245,139200.0],["1978-12-22",2.0245,2.0317,2.0245,2.0245,18000.0],["1978-12-26",2.0245,2.0388,2.0245,2.0388,70200.0],["1978-12-27",2.0388,2.0673,2.0317,2.0602,28200.0],["1978-12-28",2.0602,2.0744,2.0531,2.0602,22800.0],["1978-12-29",2.0602,2.0816,2.0531,2.0816,16800.0],["1979-01-02",2.0816,2.103,2.0673,2.0958,55200.0],["1979-01-03",2.1101,2.2099,2.1101,2.1885,94200.0],["1979-01-04",2.2028,2.2384,2.2028,2.2384,64800.0],["1979-01-05",2.2455,2.3382,2.2455,2.3382,105000.0],["1979-01-08",2.3382,2.3881,2.3382,2.3739,55200.0],["1979-01-09",2.3738,2.4309,2.3667,2.3667,86400.0],["1979-01-10",2.3667,2.3667,2.3382,2.3382,79200.0],["1979-01-11",2.324,2.324,2.2954,2.3026,26400.0],["1979-01-12",2.324,2.3667,2.324,2.324,71400.0],["1979-01-15",2.3382,2.3739,2.3382,2.3739,12000.0],["1979-01-16",2.3739,2.3739,2.3382,2.3382,22200.0],["1979-01-17",2.324,2.324,2.2883,2.3168,36000.0],["1979-01-18",2.3168,2.3382,2.3026,2.3026,24000.0],["1979-01-19",2.3097,2.3525,2.3097,2.3525,259800.0],["1979-01-22",2.3525,2.3596,2.3382,2.3596,9000.0],["1979-01-23",2.3596,2.381,2.3525,2.381,49200.0],["1979-01-24",2.381,2.381,2.3739,2.3739,20400.0],["1979-01-25",2.381,2.3952,2.381,2.3952,13800.0],["1979-01-26",2.3952,2.4095,2.3952,2.4095,33000.0],["1979-01-29",2.4095,2.4095,2.3739,2.3739,10800.0],["1979-01-30",2.381,2.3952,2.381,2.381,122400.0],["1979-01-31",2.381,2.3952,2.3097,2.3311,114600.0],["1979-02-01",2.3168,2.3168,2.2883,2.2883,33600.0],["1979-02-02",2.3026,2.3311,2.3026,2.324,75000.0],["1979-02-05",2.3097,2.3097,2.2954,2.3097,31200.0],["1979-02-06",2.3097,2.324,2.3097,2.3168,76200.0],["1979-02-07",2.3097,2.3097,2.2954,2.2954,39000.0],["1979-02-08",2.2883,2.2883,2.2883,2.2883,79800.0],["1979-02-09",2.2883,2.2883,2.2741,2.2741,19200.0],["1979-02-12",2.2741,2.2741,2.2598,2.2741,28200.0],["1979-02-13",2.274,2.2954,2.2669,2.2812,53400.0],["1979-02-14",2.2812,2.3026,2.2669,2.3026,62400.0],["1979-02-15",2.2883,2.2883,2.2741,2.2741,33600.0],["1979-02-16",2.2669,2.2669,2.2598,2.2598,3000.0],["1979-02-20",2.2598,2.274,2.2527,2.2669,18600.0],["1979-02-21",2.2669,2.2669,2.2241,2.2241,82800.0],["1979-02-22",2.2241,2.2384,2.2099,2.2099,7200.0],["1979-02-23",2.1956,2.1956,2.1814,2.1814,21000.0],["1979-02-26",2.1814,2.1885,2.1529,2.1529,25800.0],["1979-02-27",2.1315,2.1315,2.0958,2.1101,36600.0],["1979-02-28",2.1101,2.1315,2.0958,2.1315,82800.0],["1979-03-01",2.1529,2.1814,2.1529,2.1814,33000.0],["1979-03-02",2.1814,2.1885,2.1529,2.16,18600.0],["1979-03-05",2.16,2.1671,2.1529,2.1671,41400.0],["1979-03-06",2.1671,2.1885,2.1671,2.1814,45000.0],["1979-03-07",2.1814,2.2241,2.1671,2.2241,40800.0],["1979-03-08",2.2241,2.2455,2.2028,2.217,39600.0],["1979-03-09",2.217,2.2598,2.2028,2.2455,22800.0],["1979-03-12",2.2241,2.2241,2.2028,2.2241,36000.0],["1979-03-13",2.2241,2.2384,2.2241,2.2241,9000.0],["1979-03-14",2.1956,2.1956,2.1814,2.1885,94800.0],["1979-03-15",2.1885,2.1885,2.1814,2.1885,14400.0],["1979-03-16",2.1885,2.1885,2.1671,2.1814,197400.0],["1979-03-19",2.1956,2.217,2.1956,2.217,118200.0],["1979-03-20",2.217,2.217,2.1814,2.1814,109800.0],["1979-03-21",2.1671,2.1671,2.16,2.16,4200.0],["1979-03-22",2.16,2.1956,2.1529,2.1956,99600.0],["1979-03-23",2.1956,2.2099,2.1742,2.1956,150000.0],["1979-03-26",2.1956,2.2099,2.1885,2.2099,59400.0],["1979-03-27",2.2099,2.217,2.2099,2.2099,178200.0],["1979-03-28",2.2099,2.2241,2.2099,2.2099,193200.0],["1979-03-29",2.2099,2.2099,2.1885,2.1956,47400.0],["1979-03-30",2.2099,2.217,2.2099,2.2099,57600.0],["1979-04-02",2.2099,2.2384,2.2099,2.2241,84000.0],["1979-04-03",2.2384,2.2384,2.2384,2.2384,8400.0],["1979-04-04",2.2384,2.2669,2.2384,2.2455,40200.0],["1979-04-05",2.2527,2.2669,2.2527,2.2527,9000.0],["1979-04-06",2.2527,2.2954,2.2455,2.2812,43800.0],["1979-04-09",2.2812,2.3097,2.2812,2.3097,24600.0],["1979-04-10",2.3239,2.3952,2.3239,2.381,31200.0],["1979-04-11",2.381,2.3952,2.3667,2.381,45600.0],["1979-04-12",2.3596,2.3596,2.3453,2.3525,43200.0],["1979-04-16",2.3525,2.3525,2.3168,2.3311,27000.0],["1979-04-17",2.3311,2.3311,2.2954,2.3311,24000.0],["1979-04-18",2.3382,2.3525,2.3382,2.3525,94800.0],["1979-04-19",2.3525,2.3525,2.3168,2.3168,101400.0],["1979-04-20",2.3168,2.3311,2.2883,2.2883,39000.0],["1979-04-23",2.2883,2.3097,2.2883,2.3097,10200.0],["1979-04-24",2.3168,2.3881,2.3168,2.3739,107400.0],["1979-04-25",2.3881,2.4238,2.3881,2.4238,110400.0],["1979-04-26",2.4238,2.4523,2.4024,2.4024,46800.0],["1979-04-27",2.381,2.381,2.3667,2.381,61200.0],["1979-04-30",2.3952,2.4451,2.3952,2.4451,44400.0],["1979-05-01",2.4451,2.4523,2.4309,2.4523,40200.0],["1979-05-02",2.4523,2.4665,2.438,2.4523,72000.0],["1979-05-03",2.4451,2.4451,2.4166,2.4309,12000.0],["1979-05-04",2.4166,2.4166,2.3952,2.3952,9000.0],["1979-05-07",2.3525,2.3525,2.3382,2.3525,41400.0],["1979-05-08",2.3311,2.3311,2.2954,2.3097,69000.0],["1979-05-09",2.324,2.3525,2.324,2.3525,58200.0],["1979-05-10",2.3667,2.3952,2.3667,2.3881,45600.0],["1979-05-11",2.3881,2.3881,2.3739,2.3881,36000.0],["1979-05-14",2.381,2.381,2.3525,2.3525,47700.0],["1979-05-15",2.3525,2.381,2.3525,2.3667,52800.0],["1979-05-16",2.3525,2.3525,2.3382,2.3525,26100.0],["1979-05-17",2.3525,2.3667,2.3239,2.3667,18600.0],["1979-05-18",2.3667,2.381,2.3382,2.3667,35400.0],["1979-05-21",2.3667,2.3952,2.3382,2.3382,73200.0],["1979-05-22",2.3382,2.4095,2.3382,2.3952,76200.0],["1979-05-23",2.4238,2.5093,2.4238,2.495,59100.0],["1979-05-24",2.495,2.5236,2.4808,2.5093,50400.0],["1979-05-25",2.5093,2.5093,2.4523,2.4523,130500.0],["1979-05-29",2.4523,2.495,2.4523,2.495,56100.0],["1979-05-30",2.495,2.495,2.4665,2.495,51600.0],["1979-05-31",2.4808,2.4808,2.4523,2.4665,113700.0],["1979-06-01",2.4665,2.4808,2.3952,2.3952,33900.0],["1979-06-04",2.3952,2.4523,2.3952,2.4523,27300.0],["1979-06-05",2.4523,2.4523,2.4238,2.4523,71400.0],["1979-06-06",2.4523,2.4808,2.4238,2.4665,104400.0],["1979-06-07",2.4665,2.495,2.4665,2.4808,62100.0],["1979-06-08",2.4808,2.495,2.4523,2.4523,57300.0],["1979-06-11",2.4523,2.495,2.4523,2.4808,41400.0],["1979-06-12",2.4808,2.5236,2.4808,2.5236,67800.0],["1979-06-13",2.5236,2.5236,2.4665,2.4808,177600.0],["1979-06-14",2.4808,2.5236,2.4665,2.495,39900.0],["1979-06-15",2.495,2.5378,2.4808,2.4808,23400.0],["1979-06-18",2.4808,2.5236,2.4523,2.4523,13200.0],["1979-06-19",2.4523,2.4523,2.3952,2.4523,202200.0],["1979-06-20",2.4523,2.4808,2.4238,2.4523,6000.0],["1979-06-21",2.4523,2.4523,2.3667,2.4238,51900.0],["1979-06-22",2.4238,2.4523,2.3952,2.4238,65400.0],["1979-06-25",2.4238,2.438,2.3667,2.381,110100.0],["1979-06-26",2.381,2.381,2.3382,2.3667,69900.0],["1979-06-27",2.381,2.4238,2.381,2.3952,41100.0],["1979-06-28",2.3952,2.3952,2.3382,2.3952,15900.0],["1979-06-29",2.3952,2.4095,2.3667,2.4095,55800.0],["1979-07-02",2.4095,2.438,2.4095,2.4238,40500.0],["1979-07-03",2.438,2.4665,2.438,2.4665,45000.0],["1979-07-05",2.4665,2.4808,2.4238,2.4523,39600.0],["1979-07-06",2.4523,2.4665,2.4238,2.4665,59100.0],["1979-07-09",2.4665,2.5093,2.4665,2.5093,43200.0],["1979-07-10",2.5093,2.5093,2.4523,2.495,119100.0],["1979-07-11",2.495,2.495,2.438,2.438,14700.0],["1979-07-12",2.438,2.4523,2.3952,2.3952,45000.0],["1979-07-13",2.3952,2.4523,2.3667,2.4523,18000.0],["1979-07-16",2.4523,2.4523,2.4238,2.4523,190800.0],["1979-07-17",2.438,2.438,2.3525,2.4095,26700.0],["1979-07-18",2.4095,2.4095,2.324,2.3525,105600.0],["1979-07-19",2.3525,2.4238,2.3382,2.4238,50100.0],["1979-07-20",2.4238,2.5093,2.4238,2.5093,21600.0],["1979-07-23",2.5093,2.5236,2.495,2.495,40200.0],["1979-07-24",2.495,2.5663,2.495,2.5663,42600.0],["1979-07-25",2.5663,2.7944,2.5663,2.7944,34800.0],["1979-07-26",2.7944,2.7944,2.6376,2.6804,594300.0],["1979-07-27",2.6661,2.6661,2.6234,2.6234,15900.0],["1979-07-30",2.6234,2.6661,2.5806,2.6091,54000.0],["1979-07-31",2.6091,2.6091,2.5663,2.5663,30300.0],["1979-08-01",2.5663,2.5806,2.5378,2.5663,102000.0],["1979-08-02",2.5806,2.6234,2.5806,2.6091,65100.0],["1979-08-03",2.6234,2.6376,2.6234,2.6376,78900.0],["1979-08-06",2.6376,2.6661,2.6376,2.6661,99300.0],["1979-08-07",2.6661,2.6946,2.6661,2.6804,62700.0],["1979-08-08",2.6804,2.7374,2.6804,2.7374,48000.0],["1979-08-09",2.7374,2.7374,2.7089,2.7374,126300.0],["1979-08-10",2.7374,2.7517,2.7089,2.7232,78900.0],["1979-08-13",2.7232,2.7232,2.6804,2.7232,64500.0],["1979-08-14",2.7232,2.7659,2.6804,2.7374,83400.0],["1979-08-15",2.7374,2.8087,2.6946,2.8087,71400.0],["1979-08-16",2.8087,2.823,2.7659,2.7944,19200.0],["1979-08-17",2.7944,2.7944,2.7659,2.7802,10500.0],["1979-08-20",2.7802,2.7802,2.7659,2.7802,24000.0],["1979-08-21",2.7802,2.7944,2.7659,2.7944,17100.0],["1979-08-22",2.7944,2.7944,2.7517,2.7944,12900.0],["1979-08-23",2.7944,2.9228,2.7944,2.9228,138600.0],["1979-08-24",2.9228,2.9798,2.9085,2.9513,205500.0],["1979-08-27",2.9513,2.9798,2.9513,2.9655,142200.0],["1979-08-28",2.9655,2.9655,2.9085,2.937,15000.0],["1979-08-29",2.937,2.9513,2.8942,2.9228,18600.0],["1979-08-30",2.9228,2.9228,2.88,2.9085,28200.0],["1979-08-31",2.9085,2.9655,2.9085,2.937,131700.0],["1979-09-04",2.937,2.937,2.8657,2.8657,56100.0],["1979-09-05",2.8657,2.8657,2.7232,2.7374,46500.0],["1979-09-06",2.7517,2.8372,2.7517,2.8372,60000.0],["1979-09-07",2.8372,2.8515,2.8087,2.8515,15900.0],["1979-09-10",2.8515,2.8657,2.8087,2.8515,35400.0],["1979-09-11",2.8515,2.8942,2.7232,2.7659,93300.0],["1979-09-12",2.7659,2.8087,2.7659,2.7659,114000.0],["1979-09-13",2.7659,2.7659,2.7089,2.7232,24000.0],["1979-09-14",2.7374,2.7802,2.7374,2.7659,81900.0],["1979-09-17",2.7659,2.7802,2.6804,2.7089,29100.0],["1979-09-18",2.6946,2.6946,2.6519,2.6661,15600.0],["1979-09-19",2.6661,2.6661,2.6234,2.6234,50700.0],["1979-09-20",2.6234,2.6519,2.5948,2.6519,96000.0],["1979-09-21",2.6519,2.7089,2.6519,2.6804,224100.0],["1979-09-24",2.6804,2.7089,2.6519,2.6804,18300.0],["1979-09-25",2.6519,2.6519,2.5948,2.6234,48300.0],["1979-09-26",2.6519,2.7232,2.6519,2.6804,247800.0],["1979-09-27",2.6946,2.7517,2.6946,2.7374,35100.0],["1979-09-28",2.7374,2.7659,2.6946,2.6946,39300.0],["1979-10-01",2.6946,2.7374,2.6946,2.7374,6300.0],["1979-10-02",2.7374,2.7659,2.7089,2.7517,72300.0],["1979-10-03",2.7517,2.7659,2.7232,2.7374,115800.0],["1979-10-04",2.7374,2.7659,2.7089,2.7232,36300.0],["1979-10-05",2.7232,2.7517,2.6946,2.7232,139500.0],["1979-10-08",2.7232,2.7517,2.6946,2.7232,115500.0],["1979-10-09",2.7232,2.7232,2.5093,2.5093,29400.0],["1979-10-10",2.5093,2.5521,2.3667,2.5093,126300.0],["1979-10-11",2.5378,2.6234,2.5378,2.6234,43200.0],["1979-10-12",2.6519,2.7374,2.6519,2.6661,105600.0],["1979-10-15",2.6661,2.6804,2.6376,2.6519,36000.0],["1979-10-16",2.6519,2.6804,2.6234,2.6234,27600.0],["1979-10-17",2.6234,2.6519,2.6234,2.6234,8700.0],["1979-10-18",2.6234,2.7374,2.6234,2.7232,14100.0],["1979-10-19",2.7232,2.7517,2.6661,2.6661,66300.0],["1979-10-22",2.6519,2.6519,2.5663,2.5806,78000.0],["1979-10-23",2.5806,2.6234,2.5093,2.5378,43800.0],["1979-10-24",2.5378,2.5806,2.5093,2.5236,17700.0],["1979-10-25",2.5236,2.5806,2.5093,2.5093,28800.0],["1979-10-26",2.5093,2.5663,2.5093,2.5378,9300.0],["1979-10-29",2.5521,2.5948,2.5521,2.5948,7200.0],["1979-10-30",2.5948,2.6804,2.5521,2.6376,38400.0],["1979-10-31",2.6376,2.6804,2.5948,2.5948,105600.0],["1979-11-01",2.5948,2.6091,2.5948,2.6091,2700.0],["1979-11-02",2.6234,2.7232,2.6234,2.7232,85200.0],["1979-11-05",2.7232,2.7374,2.6946,2.7374,9600.0],["1979-11-06",2.7374,2.7374,2.6519,2.6804,34500.0],["1979-11-07",2.6804,2.7089,2.6234,2.6234,63900.0],["1979-11-08",2.6234,2.6804,2.6234,2.6519,15900.0],["1979-11-09",2.6804,2.7517,2.6804,2.7517,33600.0],["1979-11-12",2.7802,2.8372,2.7802,2.8372,29100.0],["1979-11-13",2.8372,2.8942,2.7944,2.7944,46500.0],["1979-11-14",2.7944,2.88,2.7517,2.88,18900.0],["1979-11-15",2.88,2.9085,2.8657,2.8942,26700.0],["1979-11-16",2.8942,2.9513,2.8942,2.937,30600.0],["1979-11-19",2.937,2.9513,2.88,2.9085,44700.0],["1979-11-20",2.9085,2.9655,2.8942,2.937,7800.0],["1979-11-21",2.937,2.9513,2.9085,2.9085,38100.0],["1979-11-23",2.9085,2.9655,2.9085,2.9655,12300.0],["1979-11-26",2.9655,3.0796,2.9655,3.0796,37800.0],["1979-11-27",3.1081,3.1651,3.1081,3.1081,41100.0],["1979-11-28",3.1081,3.1937,3.0796,3.1794,34800.0],["1979-11-29",3.1794,3.2507,3.1794,3.2222,34800.0],["1979-11-30",3.2222,3.2222,3.1366,3.1366,23400.0],["1979-12-03",3.1366,3.1651,3.1081,3.1651,225300.0],["1979-12-04",3.1794,3.2364,3.1794,3.2364,43500.0],["1979-12-05",3.2364,3.3077,3.1794,3.1794,67500.0],["1979-12-06",3.1794,3.1794,3.1366,3.1651,34800.0],["1979-12-07",3.1651,3.1651,3.0796,3.0796,30600.0],["1979-12-10",3.0796,3.1081,3.0511,3.0511,18000.0],["1979-12-11",3.0511,3.0796,2.9798,2.9798,21000.0],["1979-12-12",2.9798,3.0938,2.9655,3.0368,42000.0],["1979-12-13",3.0368,3.0796,2.9655,3.0511,45300.0],["1979-12-14",3.0511,3.0796,2.994,3.0226,30900.0],["1979-12-17",3.0511,3.0938,3.0511,3.0511,23100.0],["1979-12-18",3.0511,3.1081,3.0511,3.0938,23400.0],["1979-12-19",3.0938,3.0938,3.0368,3.0796,24300.0],["1979-12-20",3.0796,3.1081,3.0226,3.0511,20100.0],["1979-12-21",3.0511,3.0653,2.9655,2.9655,60900.0],["1979-12-24",2.9655,3.0226,2.937,3.0226,22800.0],["1979-12-26",3.0511,3.0653,3.0511,3.0653,4800.0],["1979-12-27",3.0653,3.1651,3.0226,3.1651,49200.0],["1979-12-28",3.1651,3.1651,3.0796,3.0796,12600.0],["1979-12-31",3.0796,3.1081,3.0511,3.0653,9600.0],["1980-01-02",3.0653,3.1081,2.994,2.994,45300.0],["1980-01-03",2.994,3.0653,2.937,3.0653,33900.0],["1980-01-04",3.0368,3.0368,2.9798,2.9798,9600.0],["1980-01-07",2.9798,3.0226,2.9655,3.0226,30600.0],["1980-01-08",3.0226,3.1224,3.0226,3.1224,41400.0],["1980-01-09",3.1224,3.1651,2.9798,2.9798,127500.0],["1980-01-10",2.9798,3.1224,2.9513,3.1224,38400.0],["1980-01-11",3.1224,3.2792,3.1081,3.1081,73800.0],["1980-01-14",3.1224,3.1937,3.1224,3.1651,15000.0],["1980-01-15",3.1651,3.1794,3.0938,3.1509,19500.0],["1980-01-16",3.1509,3.1794,3.1081,3.1509,49800.0],["1980-01-17",3.1366,3.1366,3.0796,3.0796,24900.0],["1980-01-18",3.0796,3.1224,3.0511,3.0796,6300.0],["1980-01-21",3.0796,3.1224,3.0511,3.0511,46200.0],["1980-01-22",3.0511,3.0653,2.9655,2.9655,29100.0],["1980-01-23",2.9655,2.994,2.9085,2.9655,79800.0],["1980-01-24",2.9655,3.0083,2.937,2.9798,21300.0],["1980-01-25",2.9798,3.0083,2.9655,2.994,6900.0],["1980-01-28",2.994,3.0511,2.9655,2.9655,51000.0],["1980-01-29",2.9655,3.0368,2.823,2.8942,64800.0],["1980-01-30",2.8942,2.9228,2.8515,2.88,86400.0],["1980-01-31",2.88,2.9085,2.8087,2.823,43500.0],["1980-02-01",2.823,2.88,2.6804,2.8372,62700.0],["1980-02-04",2.8372,2.88,2.7802,2.7802,63600.0],["1980-02-05",2.7802,2.7944,2.7374,2.7802,36600.0],["1980-02-06",2.7944,2.8372,2.7944,2.8372,123600.0],["1980-02-07",2.8372,2.8657,2.823,2.8372,34500.0],["1980-02-08",2.8372,2.9228,2.823,2.9228,46200.0],["1980-02-11",2.9228,2.9513,2.7944,2.8515,66000.0],["1980-02-12",2.8515,2.8657,2.7374,2.7944,72000.0],["1980-02-13",2.7944,2.8515,2.7374,2.7944,391500.0],["1980-02-14",2.7944,2.8372,2.7659,2.8372,595800.0],["1980-02-15",2.8372,2.8515,2.7802,2.7944,150300.0],["1980-02-19",2.7944,2.7944,2.7517,2.7659,84900.0],["1980-02-20",2.7659,2.8087,2.7517,2.7659,175500.0],["1980-02-21",2.7659,2.7944,2.6804,2.6804,67500.0],["1980-02-22",2.6234,2.6234,2.5948,2.6091,125700.0],["1980-02-25",2.6091,2.6234,2.5948,2.6091,84000.0],["1980-02-26",2.6091,2.6661,2.6091,2.6376,36600.0],["1980-02-27",2.6519,2.7517,2.6519,2.6804,114600.0],["1980-02-28",2.6804,2.7374,2.6661,2.7089,68700.0],["1980-02-29",2.7089,2.7089,2.6376,2.6661,31200.0],["1980-03-03",2.6661,2.6946,2.5663,2.5663,99900.0],["1980-03-04",2.5093,2.5093,2.3525,2.438,80700.0],["1980-03-05",2.438,2.438,2.3097,2.3525,207900.0],["1980-03-06",2.324,2.324,2.2812,2.2954,87300.0],["1980-03-07",2.2954,2.3382,2.2669,2.3382,126000.0],["1980-03-10",2.3097,2.3097,2.2099,2.2812,89700.0],["1980-03-11",2.2812,2.3097,2.2527,2.3097,57300.0],["1980-03-12",2.3097,2.3382,2.2954,2.324,80700.0],["1980-03-13",2.324,2.3382,2.2527,2.2669,101700.0],["1980-03-14",2.2669,2.2812,2.2527,2.2669,155100.0],["1980-03-17",2.2669,2.2954,2.2669,2.2812,126300.0],["1980-03-18",2.2812,2.3382,2.2812,2.3382,88500.0],["1980-03-19",2.324,2.324,2.2812,2.324,55500.0],["1980-03-20",2.3097,2.3097,2.2812,2.2954,96900.0],["1980-03-21",2.2954,2.2954,2.2241,2.2669,72900.0],["1980-03-24",2.2669,2.3525,2.2669,2.2669,156900.0],["1980-03-25",2.2669,2.2812,2.2241,2.2241,84600.0],["1980-03-26",2.2527,2.3097,2.2527,2.2954,84000.0],["1980-03-27",2.2954,2.3097,2.2384,2.2384,28500.0],["1980-03-28",2.3097,2.3525,2.3097,2.324,41100.0],["1980-03-31",2.324,2.3382,2.2669,2.2669,127800.0],["1980-04-01",2.2812,2.381,2.2812,2.3525,132900.0],["1980-04-02",2.3667,2.4095,2.3667,2.3667,39300.0],["1980-04-03",2.381,2.4095,2.381,2.3952,33600.0],["1980-04-07",2.3952,2.4238,2.3525,2.3525,39000.0],["1980-04-08",2.3525,2.4095,2.324,2.3952,39000.0],["1980-04-09",2.3952,2.4238,2.381,2.381,29100.0],["1980-04-10",2.3952,2.4095,2.3952,2.3952,59400.0],["1980-04-11",2.3952,2.4095,2.3097,2.3097,72300.0],["1980-04-14",2.3097,2.3525,2.3097,2.3097,74700.0],["1980-04-15",2.3382,2.3667,2.3382,2.3667,354600.0],["1980-04-16",2.3667,2.3952,2.3525,2.3952,142200.0],["1980-04-17",2.3952,2.438,2.381,2.4095,21900.0],["1980-04-18",2.4095,2.4238,2.3667,2.3667,74400.0],["1980-04-21",2.3525,2.3525,2.2527,2.2527,261900.0],["1980-04-22",2.2527,2.3097,2.2384,2.2812,109500.0],["1980-04-23",2.3525,2.3952,2.3525,2.3667,221400.0],["1980-04-24",2.3667,2.3952,2.3382,2.3382,116400.0],["1980-04-25",2.2954,2.2954,2.2241,2.2812,323100.0],["1980-04-28",2.3097,2.3382,2.3097,2.3382,40500.0],["1980-04-29",2.3382,2.3382,2.2812,2.2954,74100.0],["1980-04-30",2.2954,2.3667,2.2954,2.3667,52200.0],["1980-05-01",2.3525,2.3525,2.2669,2.2669,50400.0],["1980-05-02",2.2669,2.2954,2.2669,2.2812,44700.0],["1980-05-05",2.2812,2.3097,2.2812,2.3097,18300.0],["1980-05-06",2.3097,2.324,2.2669,2.2812,33600.0],["1980-05-07",2.2812,2.2954,2.2669,2.2812,103500.0],["1980-05-08",2.2812,2.2812,2.2527,2.2812,57300.0],["1980-05-09",2.2669,2.2669,2.2099,2.2384,77100.0],["1980-05-12",2.2384,2.2527,2.1814,2.1814,40800.0],["1980-05-13",2.1814,2.2099,2.1671,2.2099,61500.0],["1980-05-14",2.2099,2.2384,2.1529,2.1671,103800.0],["1980-05-15",2.1671,2.1956,2.1386,2.1671,120300.0],["1980-05-16",2.1956,2.2384,2.1956,2.2384,47700.0],["1980-05-19",2.2812,2.3667,2.2812,2.3667,91800.0],["1980-05-20",2.3667,2.3952,2.3097,2.381,157800.0],["1980-05-21",2.381,2.438,2.3667,2.3952,28200.0],["1980-05-22",2.4238,2.4808,2.4238,2.4808,19500.0],["1980-05-23",2.4808,2.6234,2.4665,2.5948,105000.0],["1980-05-27",2.6234,2.6946,2.6234,2.6234,110400.0],["1980-05-28",2.5948,2.5948,2.5236,2.5378,11400.0],["1980-05-29",2.5236,2.5236,2.4523,2.4523,267600.0],["1980-05-30",2.4523,2.4808,2.4238,2.4238,51000.0],["1980-06-02",2.4238,2.4523,2.4095,2.4238,35400.0],["1980-06-03",2.4665,2.5093,2.4665,2.4665,49800.0],["1980-06-04",2.4665,2.5236,2.4523,2.5093,15000.0],["1980-06-05",2.495,2.495,2.438,2.438,47400.0],["1980-06-06",2.438,2.4665,2.438,2.438,131700.0],["1980-06-09",2.438,2.4808,2.4238,2.4808,16800.0],["1980-06-10",2.4808,2.5521,2.4238,2.5521,46800.0],["1980-06-11",2.5521,2.5663,2.4808,2.5521,13800.0],["1980-06-12",2.5521,2.5948,2.5236,2.5663,65100.0],["1980-06-13",2.5521,2.5521,2.5236,2.5236,26100.0],["1980-06-16",2.5236,2.5806,2.5236,2.5521,72600.0],["1980-06-17",2.5521,2.6661,2.5521,2.6661,39900.0],["1980-06-18",2.6661,2.7089,2.6661,2.6804,96600.0],["1980-06-19",2.6804,2.7232,2.6234,2.6234,24900.0],["1980-06-20",2.5806,2.5806,2.5093,2.5378,23700.0],["1980-06-23",2.5378,2.5378,2.5093,2.5093,24300.0],["1980-06-24",2.5093,2.5378,2.5093,2.5236,81600.0],["1980-06-25",2.5236,2.5663,2.5236,2.5378,53400.0],["1980-06-26",2.5378,2.5663,2.5093,2.5378,90600.0],["1980-06-27",2.5378,2.5663,2.5378,2.5378,16200.0],["1980-06-30",2.5378,2.5521,2.438,2.4665,95100.0],["1980-07-01",2.4665,2.4665,2.4238,2.4523,25800.0],["1980-07-02",2.4665,2.5093,2.4665,2.495,77700.0],["1980-07-03",2.5093,2.5806,2.5093,2.5806,26400.0],["1980-07-07",2.5806,2.5948,2.5236,2.5378,27600.0],["1980-07-08",2.5378,2.6519,2.5236,2.6519,49500.0],["1980-07-09",2.6519,2.6804,2.6376,2.6804,75300.0],["1980-07-10",2.6804,2.6804,2.6519,2.6519,149400.0],["1980-07-11",2.6234,2.6234,2.5663,2.5663,84600.0],["1980-07-14",2.5806,2.6091,2.5806,2.5948,49200.0],["1980-07-15",2.5948,2.6376,2.5663,2.5663,66900.0],["1980-07-16",2.5663,2.6376,2.5663,2.5948,39000.0],["1980-07-17",2.6234,2.7089,2.6234,2.6804,53700.0],["1980-07-18",2.6804,2.7517,2.6234,2.7374,137700.0],["1980-07-21",2.7232,2.7232,2.5806,2.6661,48600.0],["1980-07-22",2.6661,2.6946,2.6091,2.6804,67800.0],["1980-07-23",2.7089,2.7517,2.7089,2.7374,57300.0],["1980-07-24",2.7374,2.7374,2.7089,2.7374,38100.0],["1980-07-25",2.7374,2.7374,2.6804,2.6804,84600.0],["1980-07-28",2.6804,2.6804,2.6661,2.6804,38700.0],["1980-07-29",2.6804,2.7232,2.6661,2.7089,11400.0],["1980-07-30",2.7089,2.8515,2.7089,2.8515,61200.0],["1980-07-31",2.8515,2.8657,2.7944,2.7944,84000.0],["1980-08-01",2.823,2.9513,2.823,2.9228,23700.0],["1980-08-04",2.9085,2.9085,2.8515,2.8657,19800.0],["1980-08-05",2.8657,3.0653,2.8657,3.0511,77400.0],["1980-08-06",3.0226,3.0226,2.9655,2.994,8400.0],["1980-08-07",2.994,3.0226,2.9798,2.994,60000.0],["1980-08-08",2.994,2.994,2.8657,2.8657,24600.0],["1980-08-11",2.8657,2.9513,2.8087,2.9228,23100.0],["1980-08-12",2.88,2.88,2.7517,2.7517,341100.0],["1980-08-13",2.7517,2.8515,2.7517,2.8515,68100.0],["1980-08-14",2.8372,2.8372,2.7944,2.8372,13500.0],["1980-08-15",2.823,2.823,2.7659,2.8087,20100.0],["1980-08-18",2.8087,2.8087,2.7659,2.7659,312000.0],["1980-08-19",2.7659,2.8087,2.7517,2.7659,80100.0],["1980-08-20",2.7659,2.7802,2.7089,2.7089,44100.0],["1980-08-21",2.7089,2.7659,2.6661,2.6804,144900.0],["1980-08-22",2.7089,2.7802,2.7089,2.7374,385800.0],["1980-08-25",2.7374,2.7374,2.6804,2.6946,150600.0],["1980-08-26",2.6946,2.6946,2.6519,2.6519,92700.0],["1980-08-27",2.6519,2.6946,2.6234,2.6804,81600.0],["1980-08-28",2.6804,2.6946,2.6376,2.6804,135600.0],["1980-08-29",2.6804,2.7089,2.6661,2.6661,35400.0],["1980-09-02",2.6661,2.6946,2.6519,2.6804,35100.0],["1980-09-03",2.7089,2.823,2.7089,2.823,41100.0],["1980-09-04",2.823,2.8942,2.8087,2.8087,38700.0],["1980-09-05",2.8087,2.823,2.7517,2.823,29100.0],["1980-09-08",2.7802,2.7802,2.7517,2.7517,19800.0],["1980-09-09",2.7517,2.8657,2.7374,2.8657,47700.0],["1980-09-10",2.8372,2.8372,2.7659,2.7659,39600.0],["1980-09-11",2.7944,2.8372,2.7944,2.8372,30300.0],["1980-09-12",2.8372,2.88,2.8372,2.8515,13800.0],["1980-09-15",2.8515,2.937,2.8515,2.937,225900.0],["1980-09-16",2.937,2.9798,2.9228,2.937,82500.0],["1980-09-17",2.937,2.9798,2.9228,2.9655,48900.0],["1980-09-18",2.994,3.0511,2.994,3.0511,275100.0],["1980-09-19",3.0226,3.0226,2.937,3.0226,48300.0],["1980-09-22",2.994,2.994,2.937,2.994,24600.0],["1980-09-23",2.994,3.0511,2.7659,2.7659,211200.0],["1980-09-24",2.7659,2.7659,2.7232,2.7517,61200.0],["1980-09-25",2.7517,2.7944,2.7374,2.7659,118200.0],["1980-09-26",2.7517,2.7517,2.7232,2.7232,105000.0],["1980-09-29",2.7232,2.7517,2.7232,2.7517,98400.0],["1980-09-30",2.7517,2.7659,2.7374,2.7659,14700.0],["1980-10-01",2.7659,2.7944,2.7517,2.7802,60000.0],["1980-10-02",2.7802,2.7944,2.7517,2.7802,51600.0],["1980-10-03",2.7802,2.7944,2.7232,2.7232,37800.0],["1980-10-06",2.7232,2.7374,2.6661,2.7374,119400.0],["1980-10-07",2.7232,2.7232,2.6804,2.7089,27000.0],["1980-10-08",2.7089,2.7232,2.6519,2.6519,40200.0],["1980-10-09",2.6519,2.6661,2.5521,2.5521,40800.0],["1980-10-10",2.5663,2.6376,2.5663,2.6091,30300.0],["1980-10-13",2.5948,2.5948,2.5236,2.5663,52200.0],["1980-10-14",2.5663,2.5948,2.5093,2.5093,31800.0],["1980-10-15",2.5093,2.5093,2.4523,2.4808,69300.0],["1980-10-16",2.495,2.5521,2.495,2.5093,38100.0],["1980-10-17",2.5093,2.5948,2.495,2.5521,68700.0],["1980-10-20",2.5521,2.6234,2.5521,2.6091,61800.0],["1980-10-21",2.6091,2.6519,2.5948,2.5948,42000.0],["1980-10-22",2.5948,2.6661,2.5948,2.6376,116100.0],["1980-10-23",2.6376,2.6376,2.5948,2.6091,67800.0],["1980-10-24",2.5948,2.5948,2.5236,2.5236,133200.0],["1980-10-27",2.5236,2.5521,2.5093,2.5378,12600.0],["1980-10-28",2.5236,2.5236,2.495,2.495,234000.0],["1980-10-29",2.495,2.5378,2.495,2.5093,71700.0],["1980-10-30",2.5093,2.5378,2.5093,2.5093,27900.0],["1980-10-31",2.5093,2.5378,2.4808,2.5093,322500.0],["1980-11-03",2.5093,2.5521,2.5093,2.5093,47100.0],["1980-11-05",2.5378,2.6661,2.5378,2.6234,40500.0],["1980-11-06",2.6234,2.6376,2.5948,2.5948,24600.0],["1980-11-07",2.5378,2.5378,2.4808,2.5093,36600.0],["1980-11-10",2.5093,2.5521,2.4808,2.5093,131700.0],["1980-11-11",2.5093,2.5093,2.4808,2.5093,52500.0],["1980-11-12",2.5093,2.5236,2.4808,2.4808,19200.0],["1980-11-13",2.4808,2.4808,2.438,2.4808,235800.0],["1980-11-14",2.4808,2.5378,2.4665,2.5093,99300.0],["1980-11-17",2.5093,2.5948,2.4808,2.5663,82800.0],["1980-11-18",2.5663,2.6234,2.5663,2.5663,67800.0],["1980-11-19",2.5663,2.5948,2.5663,2.5806,45000.0],["1980-11-20",2.5806,2.5806,2.5521,2.5663,62400.0],["1980-11-21",2.5663,2.5948,2.5521,2.5663,124200.0],["1980-11-24",2.5663,2.6091,2.5521,2.5806,115200.0],["1980-11-25",2.5806,2.6091,2.5093,2.5236,229200.0],["1980-11-26",2.5236,2.5236,2.495,2.5093,61500.0],["1980-11-28",2.5093,2.5093,2.4665,2.4808,11100.0],["1980-12-01",2.4665,2.4665,2.3952,2.3952,73500.0],["1980-12-02",2.3952,2.3952,2.3382,2.3382,61500.0],["1980-12-03",2.3382,2.3382,2.2954,2.2954,162300.0],["1980-12-04",2.2954,2.324,2.2812,2.2812,18000.0],["1980-12-05",2.2812,2.2812,2.2527,2.2812,15600.0],["1980-12-08",2.2669,2.2669,2.2384,2.2384,62100.0],["1980-12-09",2.2384,2.2669,2.2241,2.2669,94500.0],["1980-12-10",2.2669,2.2669,2.1956,2.2099,95400.0],["1980-12-11",2.2099,2.2241,2.1814,2.1814,52200.0],["1980-12-12",2.1814,2.2099,2.1243,2.1243,80700.0],["1980-12-15",2.1529,2.1956,2.1529,2.1814,23100.0],["1980-12-16",2.1814,2.2241,2.1386,2.1814,73800.0],["1980-12-17",2.1814,2.1956,2.1101,2.1101,52500.0],["1980-12-18",2.1243,2.1814,2.1243,2.1671,34200.0],["1980-12-19",2.1671,2.1956,2.1671,2.1814,81000.0],["1980-12-22",2.1814,2.2384,2.1814,2.2384,84300.0],["1980-12-23",2.2384,2.2954,2.2384,2.2384,320100.0],["1980-12-24",2.2527,2.2812,2.2527,2.2669,19500.0],["1980-12-26",2.2669,2.2954,2.2527,2.2812,34200.0],["1980-12-29",2.2812,2.3097,2.2669,2.2812,48000.0],["1980-12-30",2.2812,2.324,2.2384,2.2384,33600.0],["1980-12-31",2.2384,2.2669,2.2384,2.2669,31500.0],["1981-01-02",2.2669,2.2812,2.2384,2.2527,30300.0],["1981-01-05",2.2527,2.2812,2.2241,2.2812,129900.0],["1981-01-06",2.3667,2.5236,2.3667,2.4665,77400.0],["1981-01-07",2.4523,2.4523,2.3382,2.4238,88500.0],["1981-01-08",2.4238,2.4238,2.3382,2.381,55500.0],["1981-01-09",2.381,2.4523,2.3525,2.438,182100.0],["1981-01-12",2.4665,2.6091,2.4665,2.5378,104700.0],["1981-01-13",2.5378,2.6091,2.5378,2.5806,102600.0],["1981-01-14",2.5948,2.6519,2.5948,2.6234,49800.0],["1981-01-15",2.6234,2.6234,2.5521,2.5806,45900.0],["1981-01-16",2.5663,2.5663,2.4523,2.4523,56100.0],["1981-01-19",2.3952,2.3952,2.3525,2.3952,44100.0],["1981-01-20",2.3952,2.4095,2.3525,2.3952,336300.0],["1981-01-21",2.381,2.381,2.3525,2.3667,161400.0],["1981-01-22",2.3667,2.3952,2.3525,2.3667,89100.0],["1981-01-23",2.3667,2.3952,2.324,2.3382,21000.0],["1981-01-26",2.3382,2.3382,2.3097,2.324,33900.0],["1981-01-27",2.324,2.4238,2.3097,2.4095,63600.0],["1981-01-28",2.4095,2.4238,2.3525,2.3525,40200.0],["1981-01-29",2.3525,2.438,2.3525,2.3952,27600.0],["1981-01-30",2.381,2.381,2.3525,2.3525,30600.0],["1981-02-02",2.3525,2.3525,2.2527,2.324,155400.0],["1981-02-03",2.3097,2.3097,2.2954,2.3097,11400.0],["1981-02-04",2.3097,2.3525,2.2954,2.3097,116400.0],["1981-02-05",2.3097,2.3097,2.2527,2.3097,117900.0],["1981-02-06",2.3097,2.3097,2.2812,2.2954,66000.0],["1981-02-09",2.2954,2.3382,2.2954,2.3097,27600.0],["1981-02-10",2.3097,2.3097,2.2954,2.3097,18300.0],["1981-02-11",2.2954,2.2954,2.2527,2.2669,10200.0],["1981-02-12",2.2527,2.2527,2.1956,2.2099,132600.0],["1981-02-13",2.2099,2.2527,2.2099,2.2241,27300.0],["1981-02-17",2.2527,2.324,2.2527,2.324,54000.0],["1981-02-18",2.3667,2.4523,2.3667,2.3667,36000.0],["1981-02-19",2.3667,2.4238,2.3382,2.3382,65100.0],["1981-02-20",2.3097,2.3097,2.2527,2.2527,21600.0],["1981-02-23",2.2527,2.2812,2.2241,2.2384,187800.0],["1981-02-24",2.2669,2.324,2.2669,2.324,56100.0],["1981-02-25",2.324,2.3525,2.2954,2.324,38100.0],["1981-02-26",2.3382,2.3667,2.3382,2.3382,161100.0],["1981-02-27",2.3382,2.438,2.3382,2.438,100500.0],["1981-03-02",2.4238,2.4238,2.3667,2.3667,22800.0],["1981-03-03",2.381,2.4238,2.381,2.4238,14700.0],["1981-03-04",2.4238,2.4665,2.4238,2.4665,100500.0],["1981-03-05",2.4665,2.495,2.4238,2.438,83100.0],["1981-03-06",2.438,2.5093,2.438,2.5093,22500.0],["1981-03-09",2.5093,2.5236,2.4523,2.495,126000.0],["1981-03-10",2.495,2.5378,2.495,2.5236,72000.0],["1981-03-11",2.5236,2.5521,2.495,2.495,21300.0],["1981-03-12",2.495,2.495,2.4665,2.495,12300.0],["1981-03-13",2.495,2.5093,2.4808,2.5093,408300.0],["1981-03-16",2.5093,2.5378,2.495,2.5093,27000.0],["1981-03-17",2.5093,2.5521,2.4665,2.4808,95100.0],["1981-03-18",2.4808,2.495,2.4523,2.495,107100.0],["1981-03-19",2.495,2.495,2.381,2.438,274800.0],["1981-03-20",2.438,2.438,2.4095,2.438,64200.0],["1981-03-23",2.438,2.5663,2.4238,2.5663,289800.0],["1981-03-24",2.6661,2.7944,2.6661,2.6804,87900.0],["1981-03-25",2.6804,2.7089,2.6234,2.6946,20700.0],["1981-03-26",2.6946,2.7232,2.6661,2.6661,29400.0],["1981-03-27",2.6661,2.7659,2.6661,2.7374,247500.0],["1981-03-30",2.7374,2.7374,2.6804,2.7089,20100.0],["1981-03-31",2.7089,2.7802,2.7089,2.7802,42900.0],["1981-04-01",2.7802,2.8515,2.7802,2.7802,45900.0],["1981-04-02",2.7802,2.8515,2.7802,2.8515,69900.0],["1981-04-03",2.823,2.823,2.6804,2.7232,477600.0],["1981-04-06",2.7232,2.7374,2.6946,2.7089,56700.0],["1981-04-07",2.7089,2.7659,2.7089,2.7232,380700.0],["1981-04-08",2.7232,2.7517,2.7232,2.7517,21900.0],["1981-04-09",2.7517,2.7802,2.7374,2.7517,173400.0],["1981-04-10",2.7517,2.8087,2.7374,2.7374,40800.0],["1981-04-13",2.7374,2.7374,2.7232,2.7374,14400.0],["1981-04-14",2.7374,2.7517,2.7089,2.7089,40200.0],["1981-04-15",2.7089,2.7374,2.6946,2.7374,14700.0],["1981-04-16",2.7374,2.7802,2.6804,2.7232,171900.0],["1981-04-20",2.7232,2.7374,2.6804,2.6946,10800.0],["1981-04-21",2.6946,2.7232,2.6804,2.6946,68400.0],["1981-04-22",2.6946,2.7374,2.6946,2.7374,153300.0],["1981-04-23",2.7374,2.8372,2.7374,2.823,77100.0],["1981-04-24",2.823,2.994,2.823,2.9798,190200.0],["1981-04-27",3.0939,3.1937,3.0939,3.1366,284400.0],["1981-04-28",3.1366,3.1651,2.994,3.0511,60900.0],["1981-04-29",3.0511,3.0653,2.8657,3.0511,95700.0],["1981-04-30",3.0511,3.0796,3.0083,3.0083,113700.0],["1981-05-01",3.0083,3.0511,2.9798,3.0226,24000.0],["1981-05-04",2.994,2.994,2.7944,2.8515,78300.0],["1981-05-05",2.8515,2.8515,2.8087,2.823,259200.0],["1981-05-06",2.823,2.9228,2.8087,2.9228,44700.0],["1981-05-07",2.9228,2.9655,2.8657,2.9513,38400.0],["1981-05-08",2.9513,2.994,2.9228,2.9655,54600.0],["1981-05-11",2.9513,2.9513,2.9085,2.9228,55200.0],["1981-05-12",2.9228,2.9228,2.88,2.9228,27600.0],["1981-05-13",2.937,2.9655,2.937,2.9513,66000.0],["1981-05-14",2.9513,3.0083,2.937,2.9655,368100.0],["1981-05-15",2.9655,3.0083,2.9513,3.0083,49500.0],["1981-05-18",3.0368,3.0796,3.0368,3.0511,144900.0],["1981-05-19",3.0511,3.0653,2.994,2.994,233100.0],["1981-05-20",2.994,3.0083,2.9798,2.9798,3900.0],["1981-05-21",2.9798,3.0368,2.9798,2.9798,63300.0],["1981-05-22",2.994,3.0368,2.994,3.0226,59700.0],["1981-05-26",3.0511,3.1651,3.0511,3.1651,56100.0],["1981-05-27",3.1651,3.2507,3.0938,3.2507,186600.0],["1981-05-28",3.2507,3.3362,3.2507,3.2935,177300.0],["1981-05-29",3.2935,3.2935,3.1937,3.2364,76800.0],["1981-06-01",3.2364,3.4218,3.2364,3.4218,96300.0],["1981-06-02",3.4218,3.4503,3.2222,3.2364,111000.0],["1981-06-03",3.2079,3.2079,3.1651,3.1937,74100.0],["1981-06-04",3.1937,3.2649,3.1937,3.2649,18000.0],["1981-06-05",3.2649,3.2649,3.2222,3.2222,10800.0],["1981-06-08",3.2222,3.2222,3.1224,3.1224,39600.0],["1981-06-09",3.1224,3.1366,3.0226,3.0368,35100.0],["1981-06-10",3.0368,3.1224,3.0368,3.0796,127500.0],["1981-06-11",3.0796,3.0938,3.0511,3.0796,32400.0],["1981-06-12",3.0796,3.0938,3.0511,3.0653,65400.0],["1981-06-15",3.0653,3.1081,3.0653,3.0653,50700.0],["1981-06-16",3.0938,3.1224,3.0938,3.1224,18600.0],["1981-06-17",3.1224,3.1224,3.0511,3.0511,29100.0],["1981-06-18",3.0511,3.0796,3.0226,3.0653,18600.0],["1981-06-19",3.0511,3.0511,3.0226,3.0511,12900.0],["1981-06-22",3.0511,3.0511,2.9085,2.937,46200.0],["1981-06-23",2.937,3.0511,2.9085,3.0368,36000.0],["1981-06-24",3.0368,3.0796,3.0368,3.0368,60300.0],["1981-06-25",3.0368,3.0796,3.0368,3.0511,6300.0],["1981-06-26",3.0653,3.0796,3.0653,3.0653,72300.0],["1981-06-29",3.0653,3.1081,3.0653,3.0938,35400.0],["1981-06-30",3.0938,3.0938,2.994,3.0511,76200.0],["1981-07-01",3.0511,3.0511,2.9655,2.9655,23400.0],["1981-07-02",2.9655,2.9798,2.8942,2.9228,11700.0],["1981-07-06",2.9228,2.937,2.8087,2.8515,102600.0],["1981-07-07",2.8515,2.8515,2.7089,2.7232,49200.0],["1981-07-08",2.7232,2.7659,2.6946,2.7659,68700.0],["1981-07-09",2.7659,2.7944,2.7659,2.7802,8100.0],["1981-07-10",2.7802,2.823,2.7802,2.7802,4200.0],["1981-07-13",2.8087,2.823,2.8087,2.823,4800.0],["1981-07-14",2.823,2.8372,2.7944,2.8372,9900.0],["1981-07-15",2.8372,2.8515,2.7659,2.7659,22200.0],["1981-07-16",2.7659,2.7944,2.7659,2.7944,8700.0],["1981-07-17",2.8087,2.8372,2.8087,2.8372,5700.0],["1981-07-20",2.7944,2.7944,2.7659,2.7944,16500.0],["1981-07-21",2.7944,2.8372,2.7802,2.7802,9900.0],["1981-07-22",2.7944,2.823,2.7944,2.823,9000.0],["1981-07-23",2.823,2.88,2.823,2.88,27600.0],["1981-07-24",2.8515,2.8515,2.7944,2.823,73500.0],["1981-07-27",2.8087,2.8087,2.6804,2.6804,28500.0],["1981-07-28",2.6661,2.6661,2.5663,2.5948,59400.0],["1981-07-29",2.6091,2.6376,2.6091,2.6234,45000.0],["1981-07-30",2.6234,2.6519,2.6234,2.6376,2100.0],["1981-07-31",2.6376,2.7089,2.6234,2.7089,32100.0],["1981-08-03",2.6804,2.6804,2.6234,2.6661,51600.0],["1981-08-04",2.6661,2.6946,2.6376,2.6376,18300.0],["1981-08-05",2.6376,2.6946,2.6376,2.6661,17100.0],["1981-08-06",2.6661,2.7089,2.6519,2.6661,56100.0],["1981-08-07",2.6661,2.7232,2.6519,2.6804,18000.0],["1981-08-10",2.6804,2.6804,2.6234,2.6234,35400.0],["1981-08-11",2.6234,2.6519,2.5948,2.6234,26700.0],["1981-08-12",2.6234,2.6804,2.6234,2.6234,97800.0],["1981-08-13",2.6234,2.6376,2.5663,2.6234,166500.0],["1981-08-14",2.5663,2.5663,2.5093,2.5093,42300.0],["1981-08-17",2.495,2.495,2.4095,2.4238,77400.0],["1981-08-18",2.4238,2.4238,2.2954,2.3382,46800.0],["1981-08-19",2.3382,2.4238,2.3382,2.4238,46200.0],["1981-08-20",2.4238,2.495,2.4238,2.4238,78600.0],["1981-08-21",2.381,2.381,2.3382,2.3382,32100.0],["1981-08-24",2.3382,2.3382,2.2812,2.2812,69900.0],["1981-08-25",2.2812,2.2812,2.2384,2.2384,69000.0],["1981-08-26",2.2669,2.324,2.2669,2.2669,165600.0],["1981-08-27",2.2669,2.2954,2.2669,2.2954,33000.0],["1981-08-28",2.2954,2.3097,2.2812,2.3097,20100.0],["1981-08-31",2.324,2.381,2.324,2.3525,18900.0],["1981-09-01",2.3667,2.4238,2.3667,2.4238,20700.0],["1981-09-02",2.3952,2.3952,2.3097,2.3525,15900.0],["1981-09-03",2.3525,2.3952,2.2812,2.2812,57000.0],["1981-09-04",2.2812,2.3097,2.2384,2.2527,33300.0],["1981-09-08",2.2527,2.2812,2.2241,2.2241,24300.0],["1981-09-09",2.2241,2.2669,2.2241,2.2669,4800.0],["1981-09-10",2.2669,2.3097,2.2384,2.2527,46500.0],["1981-09-11",2.2527,2.2527,2.2241,2.2384,136200.0],["1981-09-14",2.2384,2.2527,2.1671,2.1671,126900.0],["1981-09-15",2.1671,2.1814,2.1529,2.1529,62100.0],["1981-09-16",2.1529,2.1529,2.0958,2.1529,123000.0],["1981-09-17",2.1529,2.1671,2.1243,2.1243,23700.0],["1981-09-18",2.1243,2.1671,2.0958,2.1529,98100.0],["1981-09-21",2.1386,2.1386,2.0958,2.1101,9600.0],["1981-09-22",2.1101,2.1529,2.0531,2.1529,123600.0],["1981-09-23",2.1529,2.1529,2.1101,2.1243,64200.0],["1981-09-24",2.1243,2.1671,2.1243,2.1243,94200.0],["1981-09-25",2.1243,2.1529,2.0958,2.1386,48600.0],["1981-09-28",2.1386,2.2099,2.0673,2.1814,23700.0],["1981-09-29",2.1814,2.2241,2.1529,2.2241,42000.0],["1981-09-30",2.2241,2.2241,2.1814,2.2099,6900.0],["1981-10-01",2.2099,2.2099,2.1386,2.1956,48000.0],["1981-10-02",2.1956,2.2669,2.1956,2.2669,62100.0],["1981-10-05",2.2669,2.2812,2.2099,2.2099,8400.0],["1981-10-06",2.2099,2.2241,2.1529,2.1814,36900.0],["1981-10-07",2.1814,2.1956,2.1671,2.1956,17700.0],["1981-10-08",2.1956,2.2527,2.1671,2.2527,180600.0],["1981-10-09",2.2527,2.2812,2.2384,2.2527,187500.0],["1981-10-12",2.2527,2.2669,2.2384,2.2527,69900.0],["1981-10-13",2.2527,2.2527,2.2241,2.2241,22200.0],["1981-10-14",2.2242,2.2527,2.1386,2.1529,28800.0],["1981-10-15",2.1529,2.1671,2.1386,2.1386,186000.0],["1981-10-16",2.1386,2.1671,2.1386,2.1386,6000.0],["1981-10-19",2.1386,2.1386,2.0958,2.1243,20700.0],["1981-10-20",2.1243,2.1671,2.1101,2.1671,95700.0],["1981-10-21",2.1671,2.1814,2.1671,2.1814,161400.0],["1981-10-22",2.1814,2.2099,2.1814,2.2099,37500.0],["1981-10-23",2.1956,2.1956,2.1671,2.1956,17100.0],["1981-10-26",2.1671,2.1671,2.1243,2.1243,5700.0],["1981-10-27",2.1386,2.1956,2.1386,2.1956,159900.0],["1981-10-28",2.1956,2.1956,2.1671,2.1671,8100.0],["1981-10-29",2.1671,2.2241,2.1671,2.2241,21600.0],["1981-10-30",2.2241,2.2527,2.2099,2.2384,31500.0],["1981-11-02",2.2384,2.2527,2.1814,2.2384,441300.0],["1981-11-03",2.2384,2.2669,2.2099,2.2241,40800.0],["1981-11-04",2.2241,2.2527,2.1956,2.2241,153600.0],["1981-11-05",2.2241,2.2384,2.1956,2.2241,18000.0],["1981-11-06",2.2241,2.2241,2.1956,2.2241,96900.0],["1981-11-09",2.2241,2.2384,2.2099,2.2384,163800.0],["1981-11-10",2.2384,2.2669,2.1956,2.2241,53700.0],["1981-11-11",2.2241,2.2241,2.2099,2.2099,71400.0],["1981-11-12",2.2099,2.2527,2.1956,2.1956,20700.0],["1981-11-13",2.1956,2.2384,2.1814,2.1814,12900.0],["1981-11-16",2.1671,2.1671,2.1243,2.1243,10500.0],["1981-11-17",2.1386,2.1814,2.1386,2.1529,57600.0],["1981-11-18",2.1671,2.1956,2.1671,2.1814,27300.0],["1981-11-19",2.1814,2.2099,2.1814,2.1814,16200.0],["1981-11-20",2.1814,2.2099,2.1386,2.1386,36600.0],["1981-11-23",2.1386,2.1671,2.1386,2.1671,18300.0],["1981-11-24",2.1671,2.1814,2.1386,2.1386,9600.0],["1981-11-25",2.1529,2.1956,2.1529,2.1671,21900.0],["1981-11-27",2.1671,2.1814,2.1386,2.1814,10500.0],["1981-11-30",2.1814,2.1956,2.1529,2.1956,110100.0],["1981-12-01",2.2099,2.2384,2.2099,2.2241,60300.0],["1981-12-02",2.2241,2.2241,2.2099,2.2099,66300.0],["1981-12-03",2.2099,2.3525,2.2099,2.324,30600.0],["1981-12-04",2.3525,2.4238,2.3525,2.4238,22500.0],["1981-12-07",2.4238,2.4523,2.3667,2.3952,67500.0],["1981-12-08",2.3667,2.3667,2.2527,2.2812,27600.0],["1981-12-09",2.2812,2.2954,2.2384,2.2669,13500.0],["1981-12-10",2.2669,2.324,2.2241,2.2954,156300.0],["1981-12-11",2.2812,2.2812,2.2241,2.2669,97500.0],["1981-12-14",2.2812,2.3525,2.2812,2.3525,80400.0],["1981-12-15",2.3525,2.381,2.2812,2.3097,100800.0],["1981-12-16",2.3097,2.3382,2.2954,2.3382,9900.0],["1981-12-17",2.3382,2.3952,2.3239,2.3667,81300.0],["1981-12-18",2.381,2.4523,2.381,2.3952,30900.0],["1981-12-21",2.3952,2.4238,2.3952,2.3952,39600.0],["1981-12-22",2.3952,2.4238,2.3952,2.3952,16200.0],["1981-12-23",2.3952,2.4095,2.3382,2.3952,83100.0],["1981-12-24",2.3952,2.4095,2.3097,2.3382,25500.0],["1981-12-28",2.3382,2.3667,2.3239,2.3667,9000.0],["1981-12-29",2.3667,2.3667,2.3097,2.3382,12300.0],["1981-12-30",2.3382,2.3667,2.3239,2.3667,30900.0],["1981-12-31",2.3667,2.4095,2.3382,2.4095,6900.0],["1982-01-04",2.4238,2.4808,2.4238,2.4238,38700.0],["1982-01-05",2.4238,2.4238,2.3952,2.4238,93000.0],["1982-01-06",2.3952,2.3952,2.324,2.3525,27900.0],["1982-01-07",2.3525,2.3952,2.3382,2.3382,95700.0],["1982-01-08",2.3382,2.3382,2.2527,2.2527,81300.0],["1982-01-11",2.2527,2.2669,2.1671,2.1956,15600.0],["1982-01-12",2.1956,2.1956,2.1529,2.1529,23100.0],["1982-01-13",2.1529,2.1529,2.0958,2.1101,73500.0],["1982-01-14",2.1101,2.1386,2.0531,2.1101,81900.0],["1982-01-15",2.1386,2.1956,2.1386,2.1956,33000.0],["1982-01-18",2.1814,2.1814,2.1386,2.1529,16800.0],["1982-01-19",2.1386,2.1386,2.0816,2.0816,19500.0],["1982-01-20",2.0816,2.1529,2.0816,2.1386,19200.0],["1982-01-21",2.1386,2.1529,2.1101,2.1529,32400.0],["1982-01-22",2.1386,2.1386,2.0816,2.0816,44100.0],["1982-01-25",2.0816,2.0958,2.0245,2.0673,11100.0],["1982-01-26",2.0673,2.1101,2.0245,2.0816,71100.0],["1982-01-27",2.0816,2.1101,2.0531,2.0531,25200.0],["1982-01-28",2.0531,2.1529,2.0531,2.1386,57900.0],["1982-01-29",2.1386,2.2241,2.0531,2.0958,727200.0],["1982-02-01",2.0958,2.1101,2.0673,2.1101,25200.0],["1982-02-02",2.1101,2.1243,2.1101,2.1243,23100.0],["1982-02-03",2.1243,2.1243,2.0816,2.0958,29400.0],["1982-02-04",2.0958,2.0958,2.0531,2.0958,27300.0],["1982-02-05",2.0958,2.0958,2.0958,2.0958,16800.0],["1982-02-08",2.0958,2.0958,2.0673,2.0958,51600.0],["1982-02-09",2.0958,2.0958,2.0388,2.0958,50100.0],["1982-02-10",2.0958,2.0958,2.0673,2.0958,88500.0],["1982-02-11",2.0958,2.0958,1.996,2.0673,47400.0],["1982-02-12",2.0673,2.0816,2.0531,2.0816,4500.0],["1982-02-16",2.0531,2.0531,1.996,2.0531,56700.0],["1982-02-17",2.0531,2.0816,2.0245,2.0245,206100.0],["1982-02-18",2.0245,2.0673,2.0245,2.0673,18600.0],["1982-02-19",2.0673,2.0958,2.0103,2.0958,48600.0],["1982-02-22",2.0958,2.1386,2.0816,2.0816,53400.0],["1982-02-23",2.0816,2.0958,2.0673,2.0958,10500.0],["1982-02-24",2.0958,2.0958,2.0531,2.0673,15300.0],["1982-02-25",2.0673,2.0958,2.0531,2.0531,16200.0],["1982-02-26",2.0531,2.1101,2.0531,2.0673,13200.0],["1982-03-01",2.0673,2.0816,2.0245,2.0673,28200.0],["1982-03-02",2.0673,2.0673,1.996,1.996,25800.0],["1982-03-03",1.996,2.0103,1.9247,1.9247,260400.0],["1982-03-04",1.9247,1.9247,1.882,1.9247,90900.0],["1982-03-05",1.9247,1.9675,1.8962,1.9675,86400.0],["1982-03-08",1.9675,2.0103,1.9105,1.939,171000.0],["1982-03-09",1.939,1.9818,1.9247,1.9818,6600.0],["1982-03-10",1.996,2.0816,1.996,2.0531,82200.0],["1982-03-11",2.0531,2.0673,2.0388,2.0673,11100.0],["1982-03-12",2.0531,2.0531,1.9533,2.0388,16800.0],["1982-03-15",2.0388,2.0531,2.0103,2.0245,47400.0],["1982-03-16",2.0245,2.1101,1.996,2.1101,77700.0],["1982-03-17",2.1101,2.1386,2.0958,2.1243,57300.0],["1982-03-18",2.1243,2.1386,2.1101,2.1243,4500.0],["1982-03-19",2.1243,2.1671,2.1101,2.1101,221100.0],["1982-03-22",2.1101,2.1529,2.0958,2.1101,48900.0],["1982-03-23",2.1101,2.1101,2.1101,2.1101,207600.0],["1982-03-24",2.1101,2.1386,2.0673,2.0673,157800.0],["1982-03-25",2.0673,2.1529,2.0673,2.1243,322500.0],["1982-03-26",2.1386,2.1529,2.1386,2.1386,24900.0],["1982-03-29",2.1386,2.1814,2.1386,2.1814,37200.0],["1982-03-30",2.1814,2.1956,2.1386,2.1386,123000.0],["1982-03-31",2.1529,2.1814,2.1529,2.1814,3900.0],["1982-04-01",2.1814,2.2241,2.1671,2.2241,10800.0],["1982-04-02",2.2241,2.2812,2.2241,2.2384,41700.0],["1982-04-05",2.2384,2.2527,2.1956,2.2241,35100.0],["1982-04-06",2.2241,2.2384,2.1956,2.2384,8100.0],["1982-04-07",2.2241,2.2241,2.1956,2.2099,82500.0],["1982-04-08",2.2099,2.2669,2.1814,2.2669,131700.0],["1982-04-12",2.2669,2.2812,2.2241,2.2241,50100.0],["1982-04-13",2.2241,2.2527,2.2099,2.2527,15300.0],["1982-04-14",2.2384,2.2384,2.2099,2.2099,87900.0],["1982-04-15",2.2099,2.2384,2.2099,2.2099,35700.0],["1982-04-16",2.2241,2.2669,2.2241,2.2669,17100.0],["1982-04-19",2.2812,2.324,2.2812,2.324,55200.0],["1982-04-20",2.3382,2.3952,2.3382,2.3667,98400.0],["1982-04-21",2.3667,2.3952,2.3667,2.3667,53400.0],["1982-04-22",2.3667,2.4523,2.3667,2.4523,66300.0],["1982-04-23",2.4523,2.4665,2.4095,2.4095,13500.0],["1982-04-26",2.4238,2.4808,2.4238,2.4808,18600.0],["1982-04-27",2.5093,2.5663,2.5093,2.5093,91500.0],["1982-04-28",2.5093,2.5806,2.495,2.5806,26400.0],["1982-04-29",2.5806,2.6376,2.5236,2.5521,84600.0],["1982-04-30",2.5378,2.5378,2.4808,2.5236,45000.0],["1982-05-03",2.5093,2.5093,2.3952,2.438,71700.0],["1982-05-04",2.438,2.495,2.438,2.495,102900.0],["1982-05-05",2.495,2.6519,2.4808,2.5806,276000.0],["1982-05-06",2.5806,2.6519,2.5806,2.6519,158700.0],["1982-05-07",2.6519,2.7232,2.6376,2.7232,137400.0],["1982-05-10",2.7232,2.7374,2.6804,2.7232,148800.0],["1982-05-11",2.7232,2.7659,2.6946,2.7374,132900.0],["1982-05-12",2.7374,2.7659,2.6946,2.7232,93000.0],["1982-05-13",2.7232,2.7659,2.7232,2.7232,98400.0],["1982-05-14",2.7232,2.7517,2.7089,2.7089,57900.0],["1982-05-17",2.7089,2.7089,2.7089,2.7089,9600.0],["1982-05-18",2.7089,2.7374,2.6804,2.7089,270900.0],["1982-05-19",2.6661,2.6661,2.6234,2.6234,131100.0],["1982-05-20",2.6234,2.6519,2.5948,2.6234,45600.0],["1982-05-21",2.6234,2.6661,2.6234,2.6376,67500.0],["1982-05-24",2.6376,2.6519,2.6234,2.6234,117000.0],["1982-05-25",2.6234,2.6661,2.6234,2.6234,43800.0],["1982-05-26",2.6234,2.6234,2.5663,2.5663,48300.0],["1982-05-27",2.5663,2.6091,2.5663,2.5663,18300.0],["1982-05-28",2.5663,2.5948,2.5521,2.5948,14700.0],["1982-06-01",2.5806,2.5806,2.5521,2.5806,78600.0],["1982-06-02",2.5521,2.5521,2.4808,2.5236,23400.0],["1982-06-03",2.5236,2.5663,2.5093,2.5378,25200.0],["1982-06-04",2.5663,2.6519,2.5663,2.5948,104700.0],["1982-06-07",2.5663,2.5663,2.5093,2.5093,33000.0],["1982-06-08",2.5093,2.5521,2.5093,2.5236,36000.0],["1982-06-09",2.5236,2.5378,2.3952,2.4238,88500.0],["1982-06-10",2.4523,2.5093,2.4523,2.5093,20400.0],["1982-06-11",2.5093,2.5806,2.5093,2.5663,199200.0],["1982-06-14",2.5663,2.5948,2.5663,2.5806,19500.0],["1982-06-15",2.5806,2.5806,2.5236,2.5236,97200.0],["1982-06-16",2.5378,2.6234,2.5378,2.6234,103500.0],["1982-06-17",2.5806,2.5806,2.5521,2.5521,35100.0],["1982-06-18",2.5521,2.6091,2.5378,2.5663,48600.0],["1982-06-21",2.5663,2.6234,2.5378,2.5948,84900.0],["1982-06-22",2.5948,2.6234,2.5948,2.6234,12900.0],["1982-06-23",2.6376,2.7659,2.6376,2.7517,204900.0],["1982-06-24",2.7802,2.88,2.7802,2.823,334200.0],["1982-06-25",2.7944,2.7944,2.7659,2.7659,29700.0],["1982-06-28",2.7659,2.7802,2.7232,2.7232,69600.0],["1982-06-29",2.7232,2.7659,2.6804,2.7374,108900.0],["1982-06-30",2.7374,2.7374,2.6946,2.6946,78000.0],["1982-07-01",2.6946,2.7089,2.6661,2.6804,31500.0],["1982-07-02",2.6804,2.6804,2.6234,2.6376,154800.0],["1982-07-06",2.6376,2.6376,2.6234,2.6376,24000.0],["1982-07-07",2.6376,2.6376,2.5521,2.5521,99600.0],["1982-07-08",2.5521,2.5663,2.4523,2.5236,49200.0],["1982-07-09",2.5378,2.6234,2.5378,2.6234,67200.0],["1982-07-12",2.6376,2.7659,2.6376,2.7374,153900.0],["1982-07-13",2.7374,2.7659,2.7089,2.7374,169800.0],["1982-07-14",2.7232,2.7232,2.6946,2.7089,27300.0],["1982-07-15",2.7374,2.7517,2.7374,2.7374,78600.0],["1982-07-16",2.7517,2.8087,2.7517,2.7944,24300.0],["1982-07-19",2.7944,2.8087,2.7374,2.7374,54900.0],["1982-07-20",2.7374,2.7802,2.7089,2.7802,153300.0],["1982-07-21",2.7802,2.8372,2.7802,2.7944,81300.0],["1982-07-22",2.7944,2.7944,2.7374,2.7659,87000.0],["1982-07-23",2.7659,2.7802,2.7089,2.7089,92100.0],["1982-07-26",2.6519,2.6519,2.5093,2.5093,280800.0],["1982-07-27",2.5093,2.5093,2.4665,2.495,68100.0],["1982-07-28",2.495,2.495,2.3667,2.381,24300.0],["1982-07-29",2.381,2.381,2.3097,2.3382,375600.0],["1982-07-30",2.3382,2.3952,2.3382,2.381,37800.0],["1982-08-02",2.381,2.4523,2.381,2.3952,103200.0],["1982-08-03",2.4095,2.4523,2.4095,2.4238,36000.0],["1982-08-04",2.4095,2.4095,2.4095,2.4095,300.0],["1982-08-05",2.381,2.381,2.3525,2.3667,83700.0],["1982-08-06",2.3382,2.3382,2.324,2.324,28200.0],["1982-08-09",2.324,2.324,2.2812,2.3097,40800.0],["1982-08-10",2.3097,2.3382,2.3097,2.3097,158700.0],["1982-08-11",2.2812,2.2812,2.1956,2.2669,247500.0],["1982-08-12",2.2669,2.2954,2.2527,2.2954,11400.0],["1982-08-13",2.2954,2.3525,2.2954,2.3525,42000.0],["1982-08-16",2.3525,2.3667,2.324,2.324,27600.0],["1982-08-17",2.324,2.3952,2.324,2.3952,23400.0],["1982-08-18",2.4665,2.5378,2.4665,2.4665,98400.0],["1982-08-19",2.4665,2.495,2.4238,2.438,107700.0],["1982-08-20",2.438,2.5093,2.4238,2.5093,90300.0],["1982-08-23",2.5093,2.6091,2.5093,2.5663,114300.0],["1982-08-24",2.5663,2.5948,2.4808,2.5521,86700.0],["1982-08-25",2.5521,2.6804,2.5378,2.6804,283800.0],["1982-08-26",2.7089,2.823,2.7089,2.7659,205500.0],["1982-08-27",2.7374,2.7374,2.7089,2.7089,75600.0],["1982-08-30",2.7089,2.7232,2.6661,2.7089,45300.0],["1982-08-31",2.7089,2.7374,2.6946,2.6946,39300.0],["1982-09-01",2.6946,2.7232,2.6234,2.6234,41700.0],["1982-09-02",2.6234,2.6519,2.5948,2.6091,162900.0],["1982-09-03",2.6091,2.7089,2.5948,2.6804,123600.0],["1982-09-07",2.6804,2.7802,2.6804,2.7374,199200.0],["1982-09-08",2.7374,2.7517,2.6804,2.7089,88200.0],["1982-09-09",2.7089,2.7232,2.6804,2.6804,30600.0],["1982-09-10",2.6804,2.6804,2.6376,2.6661,60000.0],["1982-09-13",2.6661,2.6804,2.6376,2.6804,35400.0],["1982-09-14",2.6804,2.7089,2.6804,2.6804,42600.0],["1982-09-15",2.6804,2.7089,2.6661,2.6804,83700.0],["1982-09-16",2.6946,2.7659,2.6946,2.7089,500100.0],["1982-09-17",2.7089,2.7232,2.5663,2.5663,221100.0],["1982-09-20",2.5093,2.5093,2.3952,2.438,117000.0],["1982-09-21",2.438,2.495,2.4095,2.4665,345900.0],["1982-09-22",2.495,2.5663,2.495,2.5093,243600.0],["1982-09-23",2.5093,2.5093,2.4665,2.5093,25800.0],["1982-09-24",2.5093,2.5236,2.4808,2.495,22200.0],["1982-09-27",2.495,2.5093,2.4665,2.4665,41400.0],["1982-09-28",2.4665,2.5663,2.4665,2.5378,396600.0],["1982-09-29",2.5378,2.5378,2.4665,2.5093,50400.0],["1982-09-30",2.4808,2.4808,2.438,2.4665,27900.0],["1982-10-01",2.4665,2.495,2.4523,2.4665,62100.0],["1982-10-04",2.4665,2.4665,2.438,2.438,35100.0],["1982-10-05",2.438,2.438,2.3525,2.3525,99300.0],["1982-10-06",2.3525,2.4238,2.3382,2.4238,616800.0],["1982-10-07",2.5093,2.5521,2.5093,2.5236,140700.0],["1982-10-08",2.5236,2.5806,2.5236,2.5521,65100.0],["1982-10-11",2.5521,2.7374,2.5521,2.6519,107700.0],["1982-10-12",2.6519,2.7659,2.6234,2.7232,153600.0],["1982-10-13",2.7232,2.7374,2.6519,2.7089,130200.0],["1982-10-14",2.7089,2.7232,2.6661,2.6946,401100.0],["1982-10-15",2.6804,2.6804,2.6234,2.6804,84300.0],["1982-10-18",2.6804,2.6804,2.6091,2.6376,66300.0],["1982-10-19",2.6519,2.7232,2.6519,2.6804,369600.0],["1982-10-20",2.6804,2.7659,2.6519,2.7659,180300.0],["1982-10-21",2.7802,2.8657,2.7802,2.8372,455700.0],["1982-10-22",2.8372,2.88,2.823,2.88,211800.0],["1982-10-25",2.9085,2.9655,2.9085,2.9513,314700.0],["1982-10-26",2.9228,2.9228,2.8515,2.9228,409800.0],["1982-10-27",2.9228,3.0368,2.9085,2.994,192900.0],["1982-10-28",2.994,3.1081,2.994,3.0796,333900.0],["1982-10-29",3.0653,3.0653,2.994,3.0083,57900.0],["1982-11-01",3.0083,3.2222,3.0083,3.2079,121500.0],["1982-11-02",3.2079,3.3647,3.2079,3.2222,173400.0],["1982-11-03",3.2222,3.2364,3.1651,3.2079,104400.0],["1982-11-04",3.2079,3.2507,3.1651,3.1937,141600.0],["1982-11-05",3.1651,3.1651,3.0083,3.1081,98100.0],["1982-11-08",3.1081,3.1224,3.0368,3.0796,138300.0],["1982-11-09",3.0796,3.1224,3.0796,3.0796,132600.0],["1982-11-10",3.0938,3.1366,3.0938,3.1081,91800.0],["1982-11-11",3.1081,3.1081,3.0796,3.0796,60900.0],["1982-11-12",3.0796,3.1224,3.0653,3.0796,70500.0],["1982-11-15",3.0796,3.0796,3.0368,3.0368,120600.0],["1982-11-16",3.0368,3.0796,3.0083,3.0511,118500.0],["1982-11-17",3.0511,3.1224,3.0511,3.1224,53400.0],["1982-11-18",3.1081,3.1081,3.0368,3.0511,45600.0],["1982-11-19",3.0511,3.1081,3.0511,3.0938,75900.0],["1982-11-22",3.0796,3.0796,3.0226,3.0226,36600.0],["1982-11-23",3.0226,3.0511,3.0226,3.0226,76500.0],["1982-11-24",3.0226,3.0653,3.0226,3.0226,95700.0],["1982-11-26",3.0368,3.0511,3.0368,3.0368,2700.0],["1982-11-29",3.0368,3.0368,2.9798,2.9798,185400.0],["1982-11-30",2.9798,2.994,2.8515,2.9655,143100.0],["1982-12-01",2.9655,3.0083,2.9085,2.9228,134700.0],["1982-12-02",2.9228,2.9228,2.88,2.9085,117300.0],["1982-12-03",2.937,2.994,2.937,2.9798,22200.0],["1982-12-06",2.9798,3.0653,2.9798,3.0653,135900.0],["1982-12-07",3.0653,3.0938,2.994,3.0368,48300.0],["1982-12-08",3.0368,3.0796,2.994,3.0511,179700.0],["1982-12-09",3.0511,3.0653,3.0368,3.0653,99600.0],["1982-12-10",3.0653,3.0653,3.0226,3.0368,129900.0],["1982-12-13",3.0368,3.0368,2.9798,2.9798,37800.0],["1982-12-14",2.9798,3.0368,2.9798,2.9798,108300.0],["1982-12-15",2.9513,2.9513,2.9085,2.9228,44100.0],["1982-12-16",2.9228,2.9513,2.8515,2.8515,119700.0],["1982-12-17",2.8515,2.88,2.8087,2.823,154800.0],["1982-12-20",2.7944,2.7944,2.7089,2.7659,456600.0],["1982-12-21",2.7659,2.8372,2.7374,2.7944,30000.0],["1982-12-22",2.823,2.9655,2.823,2.937,30900.0],["1982-12-23",2.937,2.994,2.9228,2.994,20400.0],["1982-12-27",2.994,3.0368,2.9655,3.0083,70200.0],["1982-12-28",3.0083,3.0083,2.9798,3.0083,54000.0],["1982-12-29",3.0083,3.0368,3.0083,3.0368,38100.0],["1982-12-30",3.0368,3.0511,2.994,3.0368,32700.0],["1982-12-31",3.0368,3.0796,3.0226,3.0796,19800.0],["1983-01-03",3.0796,3.1366,3.0796,3.1366,63000.0],["1983-01-04",3.1366,3.1651,3.0938,3.1651,380700.0],["1983-01-05",3.1651,3.1937,3.1509,3.1509,571800.0],["1983-01-06",3.1936,3.3505,3.1936,3.322,99600.0],["1983-01-07",3.3077,3.3077,3.1509,3.1937,239400.0],["1983-01-10",3.1651,3.1651,3.1366,3.1651,33000.0],["1983-01-11",3.1366,3.1366,3.0796,3.1366,60900.0],["1983-01-12",3.1366,3.1366,3.0653,3.0653,68700.0],["1983-01-13",3.0796,3.1224,3.0796,3.0796,21900.0],["1983-01-14",3.0796,3.0796,2.7944,2.8087,93300.0],["1983-01-17",2.8372,2.9798,2.8372,2.9655,88200.0],["1983-01-18",2.9655,3.0511,2.9655,3.0511,17700.0],["1983-01-19",3.0511,3.0938,3.0226,3.0511,58800.0],["1983-01-20",3.0511,3.0796,2.9655,3.0083,347400.0],["1983-01-21",3.0083,3.0083,2.9655,3.0083,37800.0],["1983-01-24",2.9798,2.9798,2.937,2.937,79800.0],["1983-01-25",2.937,2.9513,2.9085,2.9513,39900.0],["1983-01-26",2.9513,2.9798,2.9513,2.9655,153300.0],["1983-01-27",2.9655,2.994,2.9085,2.9798,46500.0],["1983-01-28",2.9798,3.0511,2.9655,2.994,78000.0],["1983-01-31",2.994,3.0226,2.994,2.994,20400.0],["1983-02-01",3.0226,3.1224,3.0226,3.0796,73200.0],["1983-02-02",3.0938,3.1651,3.0938,3.1651,60000.0],["1983-02-03",3.1366,3.1366,3.0653,3.1366,233400.0],["1983-02-04",3.1366,3.1651,3.1366,3.1366,96300.0],["1983-02-07",3.1366,3.1509,3.0796,3.1081,17400.0],["1983-02-08",3.0938,3.0938,3.0368,3.0368,63300.0],["1983-02-09",3.0511,3.1081,3.0511,3.0511,242100.0],["1983-02-10",3.0511,3.0653,3.0226,3.0226,32100.0],["1983-02-11",3.0226,3.1081,2.937,2.9655,44700.0],["1983-02-14",2.9655,3.0653,2.9655,3.0368,234000.0],["1983-02-15",3.0368,3.2222,3.0368,3.1794,211800.0],["1983-02-16",3.1936,3.3505,3.1936,3.2935,163500.0],["1983-02-17",3.2935,3.3362,3.2507,3.3362,64500.0],["1983-02-18",3.3362,3.3505,3.3077,3.3505,52800.0],["1983-02-22",3.3505,3.379,3.2507,3.2507,119100.0],["1983-02-23",3.2649,3.3647,3.2649,3.3505,98400.0],["1983-02-24",3.3505,3.4075,3.322,3.379,140100.0],["1983-02-25",3.4218,3.5786,3.4218,3.4218,328500.0],["1983-02-28",3.4218,3.4788,3.3505,3.379,109200.0],["1983-03-01",3.379,3.4075,3.3647,3.3933,52200.0],["1983-03-02",3.3933,3.4503,3.3933,3.3933,219600.0],["1983-03-03",3.4218,3.5073,3.4218,3.4788,26700.0],["1983-03-04",3.4788,3.5073,3.436,3.4788,44400.0],["1983-03-07",3.4788,3.4788,3.4218,3.4645,155100.0],["1983-03-08",3.4788,3.5358,3.4788,3.5216,77100.0],["1983-03-09",3.5216,3.5501,3.4931,3.5358,41700.0],["1983-03-10",3.5358,3.6214,3.5073,3.5643,161100.0],["1983-03-11",3.5643,3.5929,3.4931,3.5643,51300.0],["1983-03-14",3.5643,3.5929,3.5358,3.5929,35700.0],["1983-03-15",3.5929,3.6641,3.5786,3.6641,61800.0],["1983-03-16",3.6641,3.6927,3.5358,3.5358,36000.0],["1983-03-17",3.5358,3.5358,3.4645,3.4788,49200.0],["1983-03-18",3.5073,3.5786,3.5073,3.5501,92100.0],["1983-03-21",3.5501,3.5929,3.5073,3.5643,88800.0],["1983-03-22",3.5643,3.6214,3.5643,3.5643,63300.0],["1983-03-23",3.5358,3.5358,3.4503,3.4503,187500.0],["1983-03-24",3.4503,3.4788,3.3933,3.4503,216300.0],["1983-03-25",3.4503,3.4503,3.2364,3.2507,291300.0],["1983-03-28",3.2507,3.2792,3.2222,3.2364,78000.0],["1983-03-29",3.2364,3.2364,3.1366,3.1366,106200.0],["1983-03-30",3.1366,3.2222,3.1366,3.2222,107700.0],["1983-03-31",3.2222,3.2364,3.1937,3.2079,89700.0],["1983-04-04",3.1794,3.1794,3.0796,3.0796,69900.0],["1983-04-05",3.0796,3.1081,3.0796,3.0938,58800.0],["1983-04-06",3.1081,3.1794,3.1081,3.1224,19500.0],["1983-04-07",3.1224,3.1651,3.0796,3.0796,23400.0],["1983-04-08",3.0796,3.1081,3.0796,3.0938,63900.0],["1983-04-11",3.0938,3.1366,3.0938,3.1081,24600.0],["1983-04-12",3.1081,3.1366,3.0511,3.0511,79200.0],["1983-04-13",3.0511,3.1081,3.0511,3.0796,97200.0],["1983-04-14",3.0796,3.1081,3.0653,3.0653,60600.0],["1983-04-15",3.0653,3.0938,3.0511,3.0796,64200.0],["1983-04-18",3.0653,3.0653,2.994,3.0368,87600.0],["1983-04-19",3.0368,3.0796,2.9798,2.9798,34200.0],["1983-04-20",2.9798,3.0653,2.9655,3.0226,66000.0],["1983-04-21",3.0796,3.1366,3.0796,3.1224,157800.0],["1983-04-22",3.1224,3.1224,3.0083,3.0226,121200.0],["1983-04-25",3.0226,3.0511,2.937,2.937,141900.0],["1983-04-26",2.937,2.9513,2.88,2.9513,99600.0],["1983-04-27",2.9513,2.9798,2.88,2.9085,275700.0],["1983-04-28",2.9085,2.994,2.8657,2.9798,219000.0],["1983-04-29",2.9798,3.1081,2.937,3.1081,406800.0],["1983-05-02",3.1081,3.1224,3.0368,3.0796,179100.0],["1983-05-03",3.0511,3.0511,2.9798,3.0226,101700.0],["1983-05-04",3.0226,3.1081,3.0226,3.0653,177900.0],["1983-05-05",3.0796,3.1509,3.0796,3.1224,582600.0],["1983-05-06",3.1366,3.2649,3.1366,3.2222,307500.0],["1983-05-09",3.2222,3.2649,3.1937,3.2364,557700.0],["1983-05-10",3.2364,3.2507,3.1937,3.2222,359100.0],["1983-05-11",3.2222,3.2507,3.1937,3.2507,253500.0],["1983-05-12",3.2507,3.2792,3.1651,3.2364,121500.0],["1983-05-13",3.2364,3.2507,3.2222,3.2364,44400.0],["1983-05-16",3.1937,3.1937,3.1366,3.1651,140400.0],["1983-05-17",3.1509,3.1509,3.0796,3.1224,113100.0],["1983-05-18",3.1224,3.1794,3.1081,3.1794,36300.0],["1983-05-19",3.1794,3.2507,3.1509,3.2507,95100.0],["1983-05-20",3.2507,3.2649,3.2079,3.2222,61500.0],["1983-05-23",3.2079,3.2079,3.1509,3.2079,126600.0],["1983-05-24",3.2079,3.2364,3.1651,3.2364,148200.0],["1983-05-25",3.2364,3.2507,3.1937,3.2507,105000.0],["1983-05-26",3.3362,3.4931,3.3362,3.4645,378000.0],["1983-05-27",3.4788,3.5358,3.4788,3.4931,121800.0],["1983-05-31",3.4931,3.5358,3.4503,3.4503,36600.0],["1983-06-01",3.4503,3.4503,3.3505,3.379,30300.0],["1983-06-02",3.3933,3.4788,3.3933,3.4645,65400.0],["1983-06-03",3.4931,3.5358,3.4931,3.5216,65100.0],["1983-06-06",3.5216,3.5358,3.4788,3.5073,44700.0],["1983-06-07",3.5643,3.6499,3.5643,3.5786,111000.0],["1983-06-08",3.5786,3.6214,3.5073,3.5358,81000.0],["1983-06-09",3.5358,3.5643,3.4931,3.5216,41400.0],["1983-06-10",3.5216,3.5358,3.4931,3.4931,89700.0],["1983-06-13",3.4931,3.5216,3.4788,3.4931,47100.0],["1983-06-14",3.4931,3.5216,3.4503,3.5216,67200.0],["1983-06-15",3.5216,3.5216,3.436,3.4931,100500.0],["1983-06-16",3.5358,3.6356,3.5358,3.6356,180900.0],["1983-06-17",3.6356,3.6499,3.5358,3.5358,142200.0],["1983-06-20",3.5358,3.5929,3.4931,3.5929,143700.0],["1983-06-21",3.5929,3.6356,3.5358,3.6214,45000.0],["1983-06-22",3.6214,3.6499,3.5643,3.6356,56700.0],["1983-06-23",3.6214,3.6214,3.5073,3.6071,85200.0],["1983-06-24",3.6071,3.6214,3.5501,3.5643,114900.0],["1983-06-27",3.5643,3.5929,3.5501,3.5643,26400.0],["1983-06-28",3.5643,3.6071,3.436,3.436,155700.0],["1983-06-29",3.436,3.436,3.3647,3.4218,40800.0],["1983-06-30",3.4075,3.4075,3.3647,3.3933,135000.0],["1983-07-01",3.3933,3.3933,3.3362,3.3647,30300.0],["1983-07-05",3.3077,3.3077,3.2222,3.2222,155400.0],["1983-07-06",3.2364,3.379,3.2364,3.3505,120600.0],["1983-07-07",3.3505,3.4075,3.3505,3.3647,70800.0],["1983-07-08",3.3647,3.3647,3.3505,3.3647,22800.0],["1983-07-11",3.3647,3.3647,3.3362,3.3647,21600.0],["1983-07-12",3.3647,3.3647,3.2792,3.2935,81900.0],["1983-07-13",3.2935,3.3077,3.2792,3.3077,15900.0],["1983-07-14",3.3077,3.3933,3.2935,3.3505,34500.0],["1983-07-15",3.3505,3.4075,3.322,3.3505,83700.0],["1983-07-18",3.3505,3.4218,3.3362,3.3647,164400.0],["1983-07-19",3.3647,3.4075,3.3647,3.4075,26400.0],["1983-07-20",3.4075,3.4645,3.3933,3.3933,93600.0],["1983-07-21",3.4218,3.5643,3.4218,3.4931,145500.0],["1983-07-22",3.5073,3.5643,3.5073,3.5643,117300.0],["1983-07-25",3.5643,3.5643,3.4788,3.5358,30300.0],["1983-07-26",3.5501,3.5929,3.5501,3.5929,66000.0],["1983-07-27",3.5929,3.5929,3.5358,3.5358,81900.0],["1983-07-28",3.5358,3.5643,3.5358,3.5358,27900.0],["1983-07-29",3.5358,3.5501,3.4788,3.5073,149400.0],["1983-08-01",3.4788,3.4788,3.4218,3.4503,55200.0],["1983-08-02",3.4503,3.4788,3.3505,3.3505,45000.0],["1983-08-03",3.3505,3.4503,3.3362,3.3505,47700.0],["1983-08-04",3.3362,3.3362,3.0226,3.0511,317400.0],["1983-08-05",3.1937,3.3077,3.1937,3.3077,222600.0],["1983-08-08",3.3077,3.4075,3.2649,3.4075,35400.0],["1983-08-09",3.4075,3.436,3.3505,3.3647,50100.0],["1983-08-10",3.379,3.4788,3.379,3.4788,72300.0],["1983-08-11",3.4503,3.4503,3.4075,3.4075,114900.0],["1983-08-12",3.4075,3.4503,3.379,3.3933,39300.0],["1983-08-15",3.3933,3.4075,3.3362,3.3362,12900.0],["1983-08-16",3.3362,3.3362,3.2649,3.3077,56400.0],["1983-08-17",3.3077,3.3933,3.3077,3.3505,54000.0],["1983-08-18",3.3505,3.3933,3.322,3.3647,29100.0],["1983-08-19",3.3647,3.3647,3.322,3.3362,17100.0],["1983-08-22",3.3362,3.379,3.322,3.322,27900.0],["1983-08-23",3.322,3.3505,3.322,3.322,39000.0],["1983-08-24",3.322,3.3505,3.322,3.3362,15000.0],["1983-08-25",3.3362,3.3505,3.3077,3.3077,40500.0],["1983-08-26",3.3077,3.3933,3.3077,3.3647,73800.0],["1983-08-29",3.3647,3.3647,3.3362,3.3647,29700.0],["1983-08-30",3.3647,3.4075,3.3362,3.379,160500.0],["1983-08-31",3.379,3.4503,3.3505,3.4218,69300.0],["1983-09-01",3.4218,3.4503,3.379,3.4218,34800.0],["1983-09-02",3.4075,3.4075,3.322,3.3505,46200.0],["1983-09-06",3.3505,3.4075,3.3362,3.3362,92400.0],["1983-09-07",3.3362,3.3362,3.2792,3.2792,18300.0],["1983-09-08",3.2792,3.3505,3.2792,3.3505,34500.0],["1983-09-09",3.3505,3.3933,3.3362,3.3362,146100.0],["1983-09-12",3.3362,3.379,3.322,3.3362,143700.0],["1983-09-13",3.3362,3.3647,3.322,3.3647,47100.0],["1983-09-14",3.3647,3.3647,3.322,3.3362,19500.0],["1983-09-15",3.3362,3.3647,3.3077,3.3077,58200.0],["1983-09-16",3.3077,3.3362,3.2507,3.2507,20700.0],["1983-09-19",3.2507,3.3933,3.2507,3.3647,132000.0],["1983-09-20",3.3647,3.4075,3.3362,3.3647,87600.0],["1983-09-21",3.3647,3.4218,3.3505,3.4218,180900.0],["1983-09-22",3.4218,3.436,3.3933,3.436,264600.0],["1983-09-23",3.436,3.4788,3.4075,3.4788,139500.0],["1983-09-26",3.4788,3.5073,3.4218,3.4645,57300.0],["1983-09-27",3.4503,3.4503,3.4075,3.4218,21900.0],["1983-09-28",3.4218,3.4218,3.3362,3.3647,29100.0],["1983-09-29",3.3647,3.3933,3.3362,3.3647,11400.0],["1983-09-30",3.3647,3.4503,3.322,3.4503,46200.0],["1983-10-03",3.4503,3.4503,3.4075,3.4075,8400.0],["1983-10-04",3.4075,3.4503,3.3933,3.4075,24000.0],["1983-10-05",3.4218,3.4788,3.4218,3.4218,45300.0],["1983-10-06",3.4218,3.436,3.3647,3.379,13500.0],["1983-10-07",3.3933,3.4218,3.3933,3.3933,36000.0],["1983-10-10",3.3933,3.4218,3.379,3.4075,24000.0],["1983-10-11",3.4075,3.4218,3.3647,3.379,246000.0],["1983-10-12",3.379,3.4075,3.379,3.4075,89100.0],["1983-10-13",3.4075,3.4218,3.379,3.379,90600.0],["1983-10-14",3.379,3.4075,3.3647,3.379,17400.0],["1983-10-17",3.379,3.3933,3.3362,3.3362,10500.0],["1983-10-18",3.3362,3.3933,3.3362,3.3505,15600.0],["1983-10-19",3.322,3.322,3.2507,3.3077,68100.0],["1983-10-20",3.3077,3.3077,3.2792,3.2792,97200.0],["1983-10-21",3.2792,3.3362,3.2792,3.2792,53400.0],["1983-10-24",3.2792,3.3077,3.2649,3.2935,31500.0],["1983-10-25",3.2935,3.3933,3.2792,3.3933,51600.0],["1983-10-26",3.3933,3.3933,3.322,3.3647,56700.0],["1983-10-27",3.3647,3.3933,3.3362,3.3362,17700.0],["1983-10-28",3.3362,3.4218,3.3362,3.4218,85200.0],["1983-10-31",3.4218,3.4931,3.3933,3.4788,69000.0],["1983-11-01",3.4788,3.4788,3.4075,3.4788,81600.0],["1983-11-02",3.4788,3.5216,3.4218,3.4218,142500.0],["1983-11-03",3.4075,3.4075,3.3505,3.3505,17400.0],["1983-11-04",3.3933,3.4645,3.3933,3.4218,354900.0],["1983-11-07",3.4218,3.4218,3.3933,3.3933,19800.0],["1983-11-08",3.4075,3.5073,3.4075,3.4645,118800.0],["1983-11-09",3.4645,3.5073,3.4503,3.4931,36300.0],["1983-11-10",3.5073,3.5786,3.5073,3.5643,233400.0],["1983-11-11",3.5643,3.5786,3.5216,3.5643,46200.0],["1983-11-14",3.5643,3.6356,3.5501,3.6071,66300.0],["1983-11-15",3.6071,3.7639,3.5929,3.7639,191400.0],["1983-11-16",3.7782,3.878,3.7782,3.8067,239700.0],["1983-11-17",3.8067,3.9065,3.7639,3.878,219000.0],["1983-11-18",3.8637,3.8637,3.7782,3.8067,142200.0],["1983-11-21",3.8067,3.8067,3.7212,3.7639,84300.0],["1983-11-22",3.7782,3.8495,3.7782,3.7782,87900.0],["1983-11-23",3.7782,3.7925,3.7069,3.7354,284400.0],["1983-11-25",3.7212,3.7212,3.6499,3.7212,26100.0],["1983-11-28",3.6927,3.6927,3.6071,3.6356,52200.0],["1983-11-29",3.6356,3.8067,3.6214,3.7925,475800.0],["1983-11-30",3.7925,3.8067,3.7639,3.7639,135900.0],["1983-12-01",3.7497,3.7497,3.7069,3.7497,35100.0],["1983-12-02",3.7497,3.7782,3.7497,3.7497,15600.0],["1983-12-05",3.7354,3.7354,3.6499,3.7069,16500.0],["1983-12-06",3.7069,3.7354,3.5643,3.6927,27900.0],["1983-12-07",3.6927,3.7354,3.6927,3.7069,81600.0],["1983-12-08",3.7069,3.7212,3.6641,3.6641,315600.0],["1983-12-09",3.6641,3.6927,3.6356,3.6499,38400.0],["1983-12-12",3.6499,3.6499,3.5643,3.5643,93600.0],["1983-12-13",3.5643,3.6071,3.5501,3.5501,35400.0],["1983-12-14",3.5501,3.5786,3.4931,3.5643,61800.0],["1983-12-15",3.5643,3.5643,3.4503,3.4503,172800.0],["1983-12-16",3.4788,3.5929,3.4788,3.5358,53100.0],["1983-12-19",3.5358,3.6499,3.5358,3.6214,60900.0],["1983-12-20",3.6499,3.6784,3.6499,3.6641,185400.0],["1983-12-21",3.6499,3.6499,3.3647,3.4503,148800.0],["1983-12-22",3.4503,3.6214,3.4503,3.5358,371700.0],["1983-12-23",3.5358,3.5643,3.4645,3.4645,76500.0],["1983-12-27",3.4931,3.5643,3.4931,3.5358,86700.0],["1983-12-28",3.5358,3.5643,3.4788,3.5073,145800.0],["1983-12-29",3.5073,3.5216,3.4645,3.5216,72900.0],["1983-12-30",3.5216,3.5216,3.4788,3.5073,21300.0],["1984-01-03",3.5073,3.5216,3.436,3.4788,56700.0],["1984-01-04",3.4788,3.5929,3.4218,3.5929,155400.0],["1984-01-05",3.6499,3.6927,3.6499,3.6927,63300.0],["1984-01-06",3.6927,3.7069,3.6356,3.6499,57600.0],["1984-01-09",3.6499,3.6641,3.6071,3.6214,54900.0],["1984-01-10",3.6214,3.6356,3.6071,3.6071,145500.0],["1984-01-11",3.6214,3.6784,3.6214,3.6641,29400.0],["1984-01-12",3.6927,3.8067,3.6927,3.7497,219000.0],["1984-01-13",3.7497,3.7497,3.6641,3.6927,52200.0],["1984-01-16",3.6927,3.7639,3.6784,3.7354,152400.0],["1984-01-17",3.7354,3.7497,3.7069,3.7069,21300.0],["1984-01-18",3.7069,3.7639,3.6927,3.7212,116100.0],["1984-01-19",3.7212,3.7497,3.7069,3.7354,89700.0],["1984-01-20",3.7354,3.7639,3.7212,3.7354,44100.0],["1984-01-23",3.7354,3.7497,3.7069,3.7069,40500.0],["1984-01-24",3.7069,3.7497,3.7069,3.7354,24600.0],["1984-01-25",3.7354,3.7782,3.6641,3.6641,219000.0],["1984-01-26",3.6499,3.6499,3.5643,3.5643,247800.0],["1984-01-27",3.5643,3.5786,3.4075,3.4075,218700.0],["1984-01-30",3.4075,3.4645,3.2079,3.3077,108000.0],["1984-01-31",3.3077,3.4075,3.3077,3.379,108900.0],["1984-02-01",3.4218,3.5216,3.4218,3.4503,132300.0],["1984-02-02",3.4218,3.4218,3.3933,3.3933,45900.0],["1984-02-03",3.3933,3.3933,3.2507,3.2507,85200.0],["1984-02-06",3.2222,3.2222,3.0796,3.1651,194700.0],["1984-02-07",3.1651,3.2507,3.1366,3.2507,102300.0],["1984-02-08",3.2507,3.3362,3.1651,3.1651,114900.0],["1984-02-09",3.1651,3.2222,3.1651,3.2222,454800.0],["1984-02-10",3.2222,3.3647,3.1651,3.3647,106200.0],["1984-02-13",3.3362,3.3362,3.2935,3.3077,63600.0],["1984-02-14",3.3077,3.3362,3.2649,3.3362,136200.0],["1984-02-15",3.3362,3.3933,3.3362,3.3647,95700.0],["1984-02-16",3.3647,3.4218,3.3505,3.3505,28500.0],["1984-02-17",3.3647,3.4503,3.3647,3.4218,139200.0],["1984-02-21",3.4218,3.4218,3.3505,3.3505,49200.0],["1984-02-22",3.3362,3.3362,3.2507,3.2649,132000.0],["1984-02-23",3.2649,3.2792,3.1651,3.1794,56700.0],["1984-02-24",3.2222,3.3362,3.2222,3.3362,88800.0],["1984-02-27",3.3362,3.3362,3.3077,3.3362,19800.0],["1984-02-28",3.3362,3.3933,3.3362,3.3362,47100.0],["1984-02-29",3.3362,3.3647,3.2792,3.2792,70200.0],["1984-03-01",3.2792,3.3933,3.2792,3.3933,69000.0],["1984-03-02",3.4503,3.5073,3.4503,3.4788,45600.0],["1984-03-05",3.4788,3.5358,3.4075,3.436,94800.0],["1984-03-06",3.4218,3.4218,3.379,3.4075,6900.0],["1984-03-07",3.3933,3.3933,3.3077,3.379,126900.0],["1984-03-08",3.3933,3.4218,3.3933,3.4218,48000.0],["1984-03-09",3.4218,3.436,3.3933,3.4075,23700.0],["1984-03-12",3.4075,3.436,3.3647,3.4218,48000.0],["1984-03-13",3.4218,3.4218,3.3647,3.4075,149400.0],["1984-03-14",3.3933,3.3933,3.3505,3.379,36300.0],["1984-03-15",3.3933,3.4218,3.3933,3.3933,61800.0],["1984-03-16",3.4218,3.4788,3.4218,3.4503,55500.0],["1984-03-19",3.3933,3.3933,3.3647,3.3647,15000.0],["1984-03-20",3.3647,3.3647,3.322,3.3647,84000.0],["1984-03-21",3.3647,3.3647,3.3362,3.3505,210000.0],["1984-03-22",3.3505,3.3933,3.3362,3.379,52200.0],["1984-03-23",3.379,3.3933,3.3362,3.379,29700.0],["1984-03-26",3.379,3.3933,3.3505,3.3647,33600.0],["1984-03-27",3.3647,3.379,3.3362,3.3647,36900.0],["1984-03-28",3.3647,3.4075,3.3505,3.3647,17400.0],["1984-03-29",3.3647,3.4075,3.3647,3.4075,83400.0],["1984-03-30",3.379,3.379,3.322,3.3505,57000.0],["1984-04-02",3.3505,3.3647,3.322,3.322,17100.0],["1984-04-03",3.322,3.3362,3.2792,3.3077,28200.0],["1984-04-04",3.3077,3.3505,3.2792,3.3077,67800.0],["1984-04-05",3.3077,3.3362,3.2792,3.3077,45000.0],["1984-04-06",3.3077,3.3362,3.2935,3.3362,58800.0],["1984-04-09",3.3362,3.3647,3.2792,3.3077,99300.0],["1984-04-10",3.3077,3.3362,3.2935,3.2935,22500.0],["1984-04-11",3.2935,3.3077,3.2649,3.2935,20400.0],["1984-04-12",3.2935,3.2935,3.2507,3.2935,165600.0],["1984-04-13",3.3077,3.3362,3.3077,3.322,99000.0],["1984-04-16",3.322,3.4788,3.2935,3.3933,87900.0],["1984-04-17",3.3933,3.4075,3.322,3.3505,138000.0],["1984-04-18",3.3647,3.4075,3.3647,3.379,73200.0],["1984-04-19",3.379,3.4075,3.3647,3.3647,43200.0],["1984-04-23",3.3647,3.3933,3.3505,3.3647,17400.0],["1984-04-24",3.3647,3.3647,3.322,3.3505,80400.0],["1984-04-25",3.3647,3.4218,3.3647,3.3933,122700.0],["1984-04-26",3.4218,3.5358,3.4218,3.4788,69300.0],["1984-04-27",3.4788,3.4788,3.4218,3.4218,98700.0],["1984-04-30",3.4218,3.4503,3.3647,3.3933,26700.0],["1984-05-01",3.3933,3.4645,3.3505,3.4645,36600.0],["1984-05-02",3.4645,3.4788,3.436,3.4645,122100.0],["1984-05-03",3.4645,3.5643,3.4645,3.5501,69900.0],["1984-05-04",3.5501,3.5786,3.5073,3.5073,122400.0],["1984-05-07",3.4645,3.4645,3.436,3.436,19800.0],["1984-05-08",3.4645,3.5643,3.4645,3.5643,42600.0],["1984-05-09",3.5643,3.6214,3.5643,3.5786,110700.0],["1984-05-10",3.5786,3.6214,3.5786,3.6071,81000.0],["1984-05-11",3.5786,3.5786,3.5073,3.5216,53100.0],["1984-05-14",3.5216,3.5358,3.4931,3.5216,39600.0],["1984-05-15",3.4931,3.4931,3.4645,3.4645,39900.0],["1984-05-16",3.4645,3.5358,3.4645,3.5358,62100.0],["1984-05-17",3.5358,3.5501,3.5216,3.5501,22800.0],["1984-05-18",3.5501,3.5501,3.5073,3.5358,181500.0],["1984-05-21",3.5358,3.5501,3.4788,3.4788,176700.0],["1984-05-22",3.4788,3.5216,3.4788,3.4931,58500.0],["1984-05-23",3.4931,3.5216,3.4788,3.5216,65100.0],["1984-05-24",3.5216,3.5216,3.4931,3.4931,43200.0],["1984-05-25",3.4931,3.5358,3.4788,3.4788,69000.0],["1984-05-29",3.4788,3.4788,3.436,3.436,86700.0],["1984-05-30",3.436,3.4788,3.4218,3.4503,247200.0],["1984-05-31",3.4503,3.4645,3.4218,3.4645,143700.0],["1984-06-01",3.4645,3.5073,3.436,3.5073,83700.0],["1984-06-04",3.5073,3.5929,3.4788,3.5643,65100.0],["1984-06-05",3.5643,3.6214,3.5501,3.5501,60300.0],["1984-06-06",3.5501,3.5501,3.4218,3.436,101400.0],["1984-06-07",3.436,3.4503,3.3362,3.3647,35400.0],["1984-06-08",3.3933,3.4503,3.3933,3.4503,82200.0],["1984-06-11",3.4503,3.4788,3.4075,3.4503,20700.0],["1984-06-12",3.4503,3.4645,3.3933,3.436,67200.0],["1984-06-13",3.436,3.4788,3.4075,3.4503,36600.0],["1984-06-14",3.4503,3.4503,3.3933,3.4075,42900.0],["1984-06-15",3.4075,3.436,3.3933,3.3933,38400.0],["1984-06-18",3.3933,3.4503,3.3505,3.4503,18900.0],["1984-06-19",3.4645,3.5643,3.4645,3.5501,49800.0],["1984-06-20",3.4931,3.4931,3.4645,3.4931,43200.0],["1984-06-21",3.5216,3.6071,3.5216,3.5643,167400.0],["1984-06-22",3.5358,3.5358,3.4218,3.4645,57600.0],["1984-06-25",3.4645,3.4788,3.436,3.436,18300.0],["1984-06-26",3.436,3.5073,3.4218,3.4645,162300.0],["1984-06-27",3.4645,3.4788,3.4645,3.4645,8400.0],["1984-06-28",3.4788,3.5358,3.4788,3.4931,36600.0],["1984-06-29",3.4931,3.5216,3.4931,3.5216,34800.0],["1984-07-02",3.5216,3.5358,3.4503,3.4788,163200.0],["1984-07-03",3.4788,3.5073,3.4503,3.4503,42300.0],["1984-07-05",3.4503,3.4788,3.4503,3.4503,17400.0],["1984-07-06",3.4503,3.4645,3.4503,3.4503,10500.0],["1984-07-09",3.4503,3.4788,3.4503,3.4503,13200.0],["1984-07-10",3.4503,3.4645,3.4503,3.4503,30000.0],["1984-07-11",3.4503,3.4503,3.379,3.3933,74700.0],["1984-07-12",3.3933,3.4075,3.3933,3.3933,96300.0],["1984-07-13",3.3933,3.4075,3.3933,3.4075,8400.0],["1984-07-16",3.4075,3.4218,3.4075,3.4218,15000.0],["1984-07-17",3.4218,3.4503,3.379,3.4218,49500.0],["1984-07-18",3.4218,3.436,3.4075,3.4218,40800.0],["1984-07-19",3.4218,3.4503,3.3933,3.4218,138300.0],["1984-07-20",3.4218,3.4218,3.3933,3.3933,26100.0],["1984-07-23",3.3933,3.4218,3.379,3.4218,137100.0],["1984-07-24",3.4503,3.4788,3.4503,3.4645,202200.0],["1984-07-25",3.4645,3.5216,3.436,3.436,81900.0],["1984-07-26",3.436,3.4645,3.4218,3.4218,45300.0],["1984-07-27",3.4218,3.4788,3.4075,3.4503,141300.0],["1984-07-30",3.4503,3.4788,3.436,3.436,24900.0],["1984-07-31",3.436,3.4645,3.4218,3.4503,59100.0],["1984-08-01",3.5073,3.5929,3.5073,3.5929,330300.0],["1984-08-02",3.6214,3.7639,3.6214,3.7354,244800.0],["1984-08-03",3.7354,3.7497,3.6641,3.6784,156600.0],["1984-08-06",3.7212,3.935,3.7212,3.8067,469800.0],["1984-08-07",3.8067,3.8495,3.7354,3.821,187800.0],["1984-08-08",3.8352,3.9778,3.8352,3.878,282900.0],["1984-08-09",3.878,4.0348,3.878,3.9778,202500.0],["1984-08-10",3.9778,4.2772,3.9778,4.1061,818700.0],["1984-08-13",4.0776,4.0776,3.935,3.9921,72600.0],["1984-08-14",3.9921,3.9921,3.9065,3.9778,66000.0],["1984-08-15",3.9778,4.0491,3.9493,3.9921,66600.0],["1984-08-16",3.9921,4.0919,3.9635,4.0776,76800.0],["1984-08-17",4.0776,4.1204,4.0633,4.0919,39900.0],["1984-08-20",4.0919,4.1489,4.0633,4.1489,50100.0],["1984-08-21",4.1489,4.2487,4.1204,4.1917,242700.0],["1984-08-22",4.1917,4.2202,4.1204,4.1204,381300.0],["1984-08-23",4.1204,4.1346,4.0491,4.1204,86700.0],["1984-08-24",4.1204,4.1774,4.1204,4.1346,45900.0],["1984-08-27",4.1346,4.1489,4.0348,4.1489,64200.0],["1984-08-28",4.1489,4.1489,4.1061,4.1346,32400.0],["1984-08-29",4.1346,4.2202,4.1061,4.1774,94800.0],["1984-08-30",4.1774,4.2059,4.1632,4.1632,105000.0],["1984-08-31",4.1632,4.1917,4.1346,4.1917,57300.0],["1984-09-04",4.1917,4.2202,4.1774,4.1774,236100.0],["1984-09-05",4.1774,4.2202,4.1631,4.2059,131700.0],["1984-09-06",4.2059,4.2487,4.1774,4.1774,114000.0],["1984-09-07",4.1917,4.2487,4.1917,4.2202,175500.0],["1984-09-10",4.2059,4.2059,4.1204,4.1346,189900.0],["1984-09-11",4.1346,4.1632,4.1061,4.1061,155700.0],["1984-09-12",4.1061,4.1061,4.0634,4.0776,55200.0],["1984-09-13",4.0776,4.0919,4.0206,4.0919,153300.0],["1984-09-14",4.1061,4.1489,4.1061,4.1346,101100.0],["1984-09-17",4.1346,4.1774,4.0348,4.0634,97500.0],["1984-09-18",4.0491,4.0491,3.9065,3.9778,117300.0],["1984-09-19",3.9635,3.9635,3.9065,3.9208,52800.0],["1984-09-20",3.935,3.9778,3.935,3.935,30600.0],["1984-09-21",3.935,3.9635,3.9065,3.9065,50400.0],["1984-09-24",3.9065,3.9065,3.8637,3.8923,53100.0],["1984-09-25",3.8923,4.0206,3.878,4.0206,138000.0],["1984-09-26",4.0206,4.0634,4.0063,4.0634,102300.0],["1984-09-27",4.0634,4.0919,4.0491,4.0491,36900.0],["1984-09-28",4.0491,4.0776,4.0206,4.0348,227400.0],["1984-10-01",4.0348,4.0919,4.0206,4.0348,53400.0],["1984-10-02",4.0348,4.0634,4.0348,4.0491,35700.0],["1984-10-03",4.0348,4.0348,3.935,3.9493,65700.0],["1984-10-04",3.9493,3.9778,3.8923,3.8923,135300.0],["1984-10-05",3.9065,3.9493,3.9065,3.935,19500.0],["1984-10-08",3.935,3.9493,3.8495,3.878,35400.0],["1984-10-09",3.878,3.9208,3.8352,3.8923,72900.0],["1984-10-10",3.8923,3.9065,3.8495,3.8923,35400.0],["1984-10-11",3.8923,3.9065,3.8637,3.878,18000.0],["1984-10-12",3.9065,3.9635,3.9065,3.9208,16800.0],["1984-10-15",3.9208,3.9778,3.9065,3.935,41100.0],["1984-10-16",3.935,3.9635,3.9065,3.9493,25500.0],["1984-10-17",3.9493,3.9635,3.9208,3.9493,51900.0],["1984-10-18",3.9493,4.0348,3.9208,4.0348,84000.0],["1984-10-19",4.0633,4.2202,4.0633,4.1204,252600.0],["1984-10-22",4.1204,4.1346,4.0776,4.0776,29700.0],["1984-10-23",4.0776,4.1204,4.0633,4.1061,16200.0],["1984-10-24",4.1061,4.1061,4.0634,4.0634,39600.0],["1984-10-25",4.0634,4.0919,4.0491,4.0491,108000.0],["1984-10-26",4.0491,4.0634,4.0063,4.0634,53100.0],["1984-10-29",4.0634,4.0919,4.0491,4.0491,20700.0],["1984-10-30",4.0491,4.0919,4.0491,4.0634,14100.0],["1984-10-31",4.0634,4.1061,4.0491,4.0634,14400.0],["1984-11-01",4.0633,4.0919,4.0491,4.0919,14400.0],["1984-11-02",4.0919,4.1346,4.0491,4.0919,72900.0],["1984-11-05",4.0919,4.1346,4.0919,4.1204,35100.0],["1984-11-06",4.1204,4.1204,4.0919,4.1204,60000.0],["1984-11-07",4.1061,4.1061,4.0776,4.0919,86400.0],["1984-11-08",4.0919,4.0919,4.0491,4.0634,127500.0],["1984-11-09",4.0634,4.0634,4.0063,4.0063,71400.0],["1984-11-12",4.0063,4.0491,3.9208,3.9493,28800.0],["1984-11-13",3.935,3.935,3.7925,3.821,209700.0],["1984-11-14",3.821,3.8637,3.8067,3.8637,52800.0],["1984-11-15",3.8495,3.8495,3.7925,3.8352,92700.0],["1984-11-16",3.8352,3.8495,3.7925,3.8352,65400.0],["1984-11-19",3.8352,3.878,3.8352,3.8637,243600.0],["1984-11-20",3.8637,3.9065,3.8495,3.9065,57900.0],["1984-11-21",3.878,3.878,3.821,3.8637,32100.0],["1984-11-23",3.9065,3.9778,3.9065,3.9778,48000.0],["1984-11-26",3.9778,3.9778,3.9493,3.9635,33300.0],["1984-11-27",3.9635,3.9921,3.9493,3.9493,32100.0],["1984-11-28",3.9635,4.0206,3.9635,3.9635,186900.0],["1984-11-29",3.9635,3.9921,3.9493,3.9493,248100.0],["1984-11-30",3.9493,3.9635,3.9208,3.9493,49800.0],["1984-12-03",3.9493,3.9635,3.935,3.935,69600.0],["1984-12-04",3.935,3.9635,3.935,3.935,60300.0],["1984-12-05",3.935,3.9635,3.9065,3.9208,102000.0],["1984-12-06",3.9208,3.9635,3.9208,3.935,63900.0],["1984-12-07",3.935,3.9778,3.9208,3.9635,57900.0],["1984-12-10",3.9635,3.9635,3.935,3.935,108000.0],["1984-12-11",3.935,3.9921,3.9065,3.9493,89100.0],["1984-12-12",3.9208,3.9208,3.8637,3.8923,44100.0],["1984-12-13",3.8923,3.9208,3.878,3.9065,42300.0],["1984-12-14",3.9065,3.9065,3.7497,3.7639,81000.0],["1984-12-17",3.7639,3.7639,3.5643,3.6214,239700.0],["1984-12-18",3.6499,3.8637,3.6499,3.8495,273000.0],["1984-12-19",3.8495,3.8637,3.821,3.8352,134400.0],["1984-12-20",3.8352,3.878,3.8352,3.8637,69300.0],["1984-12-21",3.8637,3.8923,3.8352,3.8637,65400.0],["1984-12-24",3.8637,3.878,3.8495,3.8637,9900.0],["1984-12-26",3.8637,3.878,3.8637,3.878,76800.0],["1984-12-27",3.878,3.9065,3.8637,3.8637,20100.0],["1984-12-28",3.8637,3.878,3.8495,3.878,7800.0],["1984-12-31",3.878,3.9778,3.8637,3.9635,45600.0],["1985-01-02",3.9635,3.9635,3.9065,3.9493,98100.0],["1985-01-03",3.9208,3.9208,3.878,3.9208,52500.0],["1985-01-04",3.9065,3.9065,3.8495,3.878,58500.0],["1985-01-07",3.878,3.878,3.821,3.8637,49800.0],["1985-01-08",3.8637,3.8637,3.8352,3.8352,44100.0],["1985-01-09",3.8352,3.8352,3.6499,3.7639,115800.0],["1985-01-10",3.7639,3.821,3.6499,3.7782,325800.0],["1985-01-11",3.7782,3.8637,3.7782,3.821,89100.0],["1985-01-14",3.821,3.9208,3.821,3.9065,110100.0],["1985-01-15",3.935,3.9921,3.935,3.9493,94800.0],["1985-01-16",3.9778,3.9921,3.9778,3.9921,30900.0],["1985-01-17",3.9921,3.9921,3.9493,3.9778,198300.0],["1985-01-18",3.9778,3.9921,3.9493,3.9921,67800.0],["1985-01-21",3.9921,4.0776,3.9635,4.0491,230400.0],["1985-01-22",4.1061,4.2059,4.1061,4.1489,186000.0],["1985-01-23",4.1489,4.1631,4.1204,4.1489,128100.0],["1985-01-24",4.1489,4.2059,4.1489,4.1917,78600.0],["1985-01-25",4.1917,4.2202,4.1917,4.2202,161700.0],["1985-01-28",4.2202,4.2202,4.1917,4.1917,84300.0],["1985-01-29",4.1917,4.2202,4.1631,4.2059,86700.0],["1985-01-30",4.2059,4.2059,4.1346,4.1774,83700.0],["1985-01-31",4.1774,4.2059,4.1346,4.2059,106200.0],["1985-02-01",4.2059,4.2202,4.1489,4.1917,131700.0],["1985-02-04",4.1917,4.263,4.1346,4.263,171900.0],["1985-02-05",4.2772,4.4911,4.2772,4.4198,148500.0],["1985-02-06",4.4198,4.5053,4.4055,4.5053,258000.0],["1985-02-07",4.5053,4.5481,4.4768,4.5053,189600.0],["1985-02-08",4.5053,4.5481,4.5053,4.5196,255300.0],["1985-02-11",4.5196,4.5338,4.4626,4.5338,126000.0],["1985-02-12",4.5053,4.5053,4.4483,4.4768,53700.0],["1985-02-13",4.4911,4.5481,4.4911,4.5481,117900.0],["1985-02-14",4.5624,4.7192,4.5624,4.6907,195300.0],["1985-02-15",4.6907,4.7192,4.6622,4.7049,190800.0],["1985-02-19",4.6907,4.6907,4.6051,4.6336,52800.0],["1985-02-20",4.6051,4.6051,4.5053,4.5338,113400.0],["1985-02-21",4.5338,4.5909,4.3913,4.3913,70800.0],["1985-02-22",4.3913,4.4483,4.3342,4.4055,119400.0],["1985-02-25",4.3628,4.3628,4.2772,4.3342,56700.0],["1985-02-26",4.3342,4.377,4.3057,4.3485,146400.0],["1985-02-27",4.3485,4.3628,4.3057,4.3628,189000.0],["1985-02-28",4.3628,4.377,4.3342,4.377,75000.0],["1985-03-01",4.377,4.4483,4.3628,4.4055,157200.0],["1985-03-04",4.4055,4.4768,4.3913,4.4198,70500.0],["1985-03-05",4.4198,4.5338,4.4198,4.5196,130800.0],["1985-03-06",4.5196,4.5196,4.4626,4.5196,90000.0],["1985-03-07",4.5196,4.5338,4.4626,4.4626,113700.0],["1985-03-08",4.4626,4.4911,4.3485,4.3485,102300.0],["1985-03-11",4.3342,4.3342,4.3057,4.32,57900.0],["1985-03-12",4.3342,4.4198,4.3342,4.3485,36600.0],["1985-03-13",4.3485,4.4055,4.3342,4.377,56700.0],["1985-03-14",4.377,4.4055,4.3485,4.377,26400.0],["1985-03-15",4.377,4.4055,4.3057,4.3057,100500.0],["1985-03-18",4.3342,4.4198,4.3342,4.377,45000.0],["1985-03-19",4.377,4.4055,4.3342,4.3342,34500.0],["1985-03-20",4.3628,4.4055,4.3628,4.3628,30900.0],["1985-03-21",4.3628,4.4055,4.3485,4.3485,47100.0],["1985-03-22",4.1061,4.1061,3.8495,3.8923,1182900.0],["1985-03-25",3.8923,4.0063,3.878,3.878,519900.0],["1985-03-26",3.878,3.9208,3.8495,3.8923,348300.0],["1985-03-27",3.8923,3.9921,3.8923,3.9921,345300.0],["1985-03-28",3.9921,4.0491,3.935,3.9635,152400.0],["1985-03-29",3.9635,3.9921,3.935,3.9778,75300.0],["1985-04-01",3.9778,3.9921,3.8923,3.935,391800.0],["1985-04-02",3.935,3.9778,3.9065,3.9493,114000.0],["1985-04-03",3.9493,3.9493,3.9065,3.9208,138600.0],["1985-04-04",3.9208,3.9493,3.9065,3.9208,116100.0],["1985-04-08",3.9208,3.9778,3.9208,3.9635,163500.0],["1985-04-09",3.9635,4.0206,3.9493,3.9921,239400.0],["1985-04-10",3.9778,3.9778,3.9493,3.9778,50400.0],["1985-04-11",3.9778,3.9778,3.935,3.9493,202500.0],["1985-04-12",3.9493,3.9921,3.9208,3.9921,61800.0],["1985-04-15",3.9921,3.9921,3.935,3.935,78600.0],["1985-04-16",3.935,3.9778,3.878,3.9065,123900.0],["1985-04-17",3.9065,3.9065,3.8067,3.8067,342600.0],["1985-04-18",3.8067,3.9065,3.7782,3.9065,549300.0],["1985-04-19",3.935,3.9778,3.935,3.9493,22500.0],["1985-04-22",3.9493,3.9778,3.9493,3.9778,25200.0],["1985-04-23",3.9778,3.9921,3.9635,3.9921,36300.0],["1985-04-24",3.9921,4.0206,3.9778,4.0063,59100.0],["1985-04-25",4.0063,4.0634,3.9921,4.0491,117300.0],["1985-04-26",4.0491,4.1489,4.0491,4.0919,75600.0],["1985-04-29",4.0919,4.1204,4.0776,4.0919,54600.0],["1985-04-30",4.0919,4.1204,4.0634,4.0776,64200.0],["1985-05-01",4.0776,4.1204,4.0633,4.1204,128100.0],["1985-05-02",4.1204,4.1204,4.0776,4.1061,25500.0],["1985-05-03",4.1061,4.1489,4.0919,4.1204,47100.0],["1985-05-06",4.1204,4.1346,4.0776,4.1346,33900.0],["1985-05-07",4.1346,4.1346,4.0919,4.0919,19200.0],["1985-05-08",4.0919,4.1489,4.0776,4.0776,73800.0],["1985-05-09",4.0776,4.1204,4.0633,4.1061,178500.0],["1985-05-10",4.1061,4.2202,4.0919,4.1774,59100.0],["1985-05-13",4.1917,4.2344,4.1917,4.2202,15900.0],["1985-05-14",4.2202,4.2487,4.1632,4.1917,34500.0],["1985-05-15",4.1917,4.2487,4.1774,4.2202,58200.0],["1985-05-16",4.2487,4.3485,4.2487,4.3342,151800.0],["1985-05-17",4.3342,4.4198,4.3057,4.3485,111600.0],["1985-05-20",4.377,4.4198,4.377,4.4055,50100.0],["1985-05-21",4.4055,4.4055,4.2915,4.4055,65100.0],["1985-05-22",4.4055,4.4198,4.3342,4.3628,76200.0],["1985-05-23",4.3628,4.3628,4.3057,4.3485,93600.0],["1985-05-24",4.3485,4.3628,4.3057,4.3628,129000.0],["1985-05-28",4.3628,4.3628,4.2772,4.2772,43500.0],["1985-05-29",4.2772,4.3342,4.263,4.3057,38100.0],["1985-05-30",4.3057,4.32,4.2772,4.2915,103800.0],["1985-05-31",4.2915,4.3057,4.1917,4.2202,73800.0],["1985-06-03",4.2202,4.3342,4.1917,4.3342,153300.0],["1985-06-04",4.3342,4.3342,4.2915,4.2915,55200.0],["1985-06-05",4.3057,4.3628,4.3057,4.3342,102600.0],["1985-06-06",4.3342,4.4768,4.3342,4.4768,104700.0],["1985-06-07",4.4911,4.5624,4.4911,4.5624,361800.0],["1985-06-10",4.5624,4.5624,4.5338,4.5338,36900.0],["1985-06-11",4.5338,4.5909,4.5338,4.5624,56700.0],["1985-06-12",4.5909,4.7049,4.5909,4.7049,140100.0],["1985-06-13",4.6622,4.6622,4.5338,4.5481,118200.0],["1985-06-14",4.5338,4.5338,4.4626,4.4768,155700.0],["1985-06-17",4.4483,4.4483,4.4055,4.4055,96600.0],["1985-06-18",4.4055,4.4483,4.3628,4.3913,41700.0],["1985-06-19",4.3913,4.3913,4.3485,4.3913,56400.0],["1985-06-20",4.3913,4.4483,4.3913,4.3913,76500.0],["1985-06-21",4.3913,4.4198,4.3628,4.4198,114600.0],["1985-06-24",4.4198,4.434,4.3628,4.3628,46500.0],["1985-06-25",4.3628,4.4055,4.3485,4.377,95700.0],["1985-06-26",4.377,4.4055,4.3628,4.377,32100.0],["1985-06-27",4.377,4.434,4.3485,4.434,321300.0],["1985-06-28",4.434,4.5053,4.4198,4.4483,153600.0],["1985-07-01",4.4483,4.5053,4.4483,4.4911,149400.0],["1985-07-02",4.4911,4.5053,4.4198,4.4483,50100.0],["1985-07-03",4.4626,4.5053,4.4626,4.5053,30300.0],["1985-07-05",4.5053,4.6194,4.5053,4.6194,47700.0],["1985-07-08",4.6194,4.6622,4.5766,4.5766,66300.0],["1985-07-09",4.5766,4.5909,4.5053,4.5053,80700.0],["1985-07-10",4.4911,4.4911,4.4483,4.4483,21300.0],["1985-07-11",4.4483,4.4911,4.434,4.4768,53100.0],["1985-07-12",4.4768,4.4911,4.4055,4.4483,79500.0],["1985-07-15",4.4198,4.4198,4.377,4.4055,86700.0],["1985-07-16",4.4055,4.4055,4.377,4.4055,59400.0],["1985-07-17",4.4055,4.5481,4.3913,4.4198,234600.0],["1985-07-18",4.4198,4.434,4.377,4.4198,147600.0],["1985-07-19",4.4198,4.4483,4.4055,4.434,246900.0],["1985-07-22",4.434,4.4483,4.4055,4.434,30600.0],["1985-07-23",4.434,4.5624,4.4198,4.5338,162900.0],["1985-07-24",4.5338,4.5624,4.4626,4.4626,149400.0],["1985-07-25",4.5196,4.5624,4.5196,4.5338,70800.0],["1985-07-26",4.5338,4.6051,4.5338,4.5766,22500.0],["1985-07-29",4.5909,4.6336,4.5909,4.6051,62100.0],["1985-07-30",4.6051,4.6194,4.5766,4.5766,68400.0],["1985-07-31",4.5766,4.6051,4.5624,4.5909,63600.0],["1985-08-01",4.5909,4.6336,4.5766,4.6336,60000.0],["1985-08-02",4.6336,4.6764,4.6194,4.6622,100800.0],["1985-08-05",4.6622,4.6764,4.6194,4.6336,54900.0],["1985-08-06",4.6336,4.6622,4.6194,4.6194,72600.0],["1985-08-07",4.6194,4.6194,4.5338,4.5338,45600.0],["1985-08-08",4.5338,4.5909,4.5196,4.5481,101700.0],["1985-08-09",4.5481,4.5909,4.5481,4.5624,40800.0],["1985-08-12",4.5624,4.5624,4.4626,4.4626,41700.0],["1985-08-13",4.4768,4.5481,4.4768,4.5053,66000.0],["1985-08-14",4.5243,4.5243,4.4525,4.4525,18000.0],["1985-08-15",4.4525,4.4812,4.4525,4.4525,34500.0],["1985-08-16",4.4525,4.4668,4.4381,4.4381,54000.0],["1985-08-19",4.4525,4.4812,4.4525,4.4525,37200.0],["1985-08-20",4.4525,4.5243,4.4525,4.5243,27000.0],["1985-08-21",4.5099,4.5099,4.4525,4.4525,32100.0],["1985-08-22",4.4525,4.4668,4.3232,4.3232,56400.0],["1985-08-23",4.3232,4.3232,4.2801,4.2945,71400.0],["1985-08-26",4.2945,4.3519,4.2945,4.3232,27300.0],["1985-08-27",4.3232,4.4094,4.3232,4.4094,19800.0],["1985-08-28",4.4094,4.4237,4.3088,4.3232,147900.0],["1985-08-29",4.3232,4.3663,4.3232,4.3663,94200.0],["1985-08-30",4.3807,4.4381,4.3807,4.4237,54600.0],["1985-09-03",4.4237,4.4812,4.4094,4.4812,64500.0],["1985-09-04",4.4812,4.4956,4.4525,4.4525,52800.0],["1985-09-05",4.4525,4.4812,4.3807,4.3807,112200.0],["1985-09-06",4.395,4.5099,4.395,4.4237,132300.0],["1985-09-09",4.4237,4.4237,4.395,4.395,58200.0],["1985-09-10",4.395,4.4237,4.3663,4.3663,54600.0],["1985-09-11",4.3663,4.3663,4.2801,4.2801,109200.0],["1985-09-12",4.2801,4.2801,4.2227,4.2514,49200.0],["1985-09-13",4.2514,4.2514,4.1796,4.1796,127500.0],["1985-09-16",4.1939,4.2658,4.1939,4.2227,29100.0],["1985-09-17",4.2227,4.2658,4.2227,4.237,23100.0],["1985-09-18",4.237,4.2514,4.1939,4.1939,52500.0],["1985-09-19",4.1939,4.2801,4.1939,4.1939,77400.0],["1985-09-20",4.1652,4.1652,3.9354,3.9641,256800.0],["1985-09-23",3.9641,4.036,3.9641,4.0216,150000.0],["1985-09-24",4.0216,4.0216,3.9354,3.9498,330900.0],["1985-09-25",3.9498,3.9929,3.9498,3.9929,23400.0],["1985-09-26",3.9929,4.0216,3.9785,4.0072,96000.0],["1985-09-30",4.0072,4.0216,3.9929,4.0216,98100.0],["1985-10-01",4.0216,4.0503,3.9785,3.9785,147900.0],["1985-10-02",3.9785,4.0072,3.878,3.9067,269100.0],["1985-10-03",3.9067,3.9067,3.8636,3.878,196200.0],["1985-10-04",3.878,3.9067,3.8636,3.8923,28800.0],["1985-10-07",3.8923,3.9354,3.878,3.9354,84300.0],["1985-10-08",3.9354,3.9498,3.878,3.9498,396600.0],["1985-10-09",3.9498,4.0072,3.9354,3.9929,126000.0],["1985-10-10",3.9929,3.9929,3.9498,3.9785,114300.0],["1985-10-11",3.9785,3.9929,3.9354,3.9641,84900.0],["1985-10-14",3.9641,3.9929,3.9641,3.9929,34200.0],["1985-10-15",3.9929,4.0072,3.9354,3.9498,120600.0],["1985-10-16",3.9498,3.9498,3.9067,3.9354,53100.0],["1985-10-17",4.0072,4.079,4.0072,4.0216,375600.0],["1985-10-18",4.0216,4.0216,3.9641,3.9641,67800.0],["1985-10-21",3.9785,4.0216,3.9785,3.9929,54000.0],["1985-10-22",3.9929,4.0503,3.9785,4.0216,154800.0],["1985-10-23",4.0216,4.0216,3.9785,4.0216,224100.0],["1985-10-24",4.0216,4.0216,3.9785,4.0072,101700.0],["1985-10-25",4.0072,4.0216,3.9354,3.9929,60900.0],["1985-10-28",3.9929,3.9929,3.9354,3.9354,84600.0],["1985-10-29",3.9354,4.0072,3.9354,3.9785,32700.0],["1985-10-30",3.9785,4.0072,3.9498,3.9785,405300.0],["1985-10-31",4.0072,4.0503,4.0072,4.0216,134700.0],["1985-11-01",4.0216,4.0647,4.0072,4.036,437700.0],["1985-11-04",4.036,4.0934,4.036,4.0503,232500.0],["1985-11-05",4.036,4.036,3.9929,4.036,89100.0],["1985-11-06",4.0359,4.0503,3.9929,3.9929,122100.0],["1985-11-07",3.9929,4.0216,3.9929,4.0216,135600.0],["1985-11-08",4.0216,4.079,3.9498,4.079,114000.0],["1985-11-11",4.079,4.1078,4.0216,4.0503,216600.0],["1985-11-12",4.1078,4.1939,4.1078,4.1365,248700.0],["1985-11-13",4.1701,4.1701,4.1266,4.1411,142500.0],["1985-11-14",4.1411,4.2135,4.1411,4.2135,144000.0],["1985-11-15",4.2135,4.2714,4.1701,4.228,57900.0],["1985-11-18",4.228,4.2859,4.1846,4.2425,196800.0],["1985-11-19",4.257,4.3583,4.257,4.3438,113700.0],["1985-11-20",4.3438,4.4162,4.3294,4.4162,47400.0],["1985-11-21",4.4162,4.5465,4.4162,4.5465,67800.0],["1985-11-22",4.5465,4.5465,4.5031,4.5176,200100.0],["1985-11-25",4.5176,4.5321,4.4452,4.4597,80100.0],["1985-11-26",4.4597,4.4886,4.4307,4.4452,147600.0],["1985-11-27",4.4452,4.4742,4.3873,4.4742,221400.0],["1985-11-29",4.4742,4.5176,4.3873,4.4597,122700.0],["1985-12-02",4.4597,4.4742,4.3294,4.3873,46500.0],["1985-12-03",4.4162,4.4742,4.4162,4.4742,70800.0],["1985-12-04",4.4742,4.6189,4.4597,4.59,190800.0],["1985-12-05",4.59,4.6189,4.5465,4.6189,50400.0],["1985-12-06",4.6189,4.6624,4.59,4.6624,110100.0],["1985-12-09",4.6624,4.6769,4.5755,4.6769,257100.0],["1985-12-10",4.6479,4.6479,4.59,4.6334,204600.0],["1985-12-11",4.6334,4.8217,4.6334,4.8072,89700.0],["1985-12-12",4.8072,4.8651,4.7203,4.7203,96900.0],["1985-12-13",4.7203,4.7637,4.6624,4.7203,199200.0],["1985-12-16",4.7203,4.8651,4.6913,4.8217,132900.0],["1985-12-17",4.8217,4.8651,4.8072,4.8072,60000.0],["1985-12-18",4.8072,4.8361,4.7637,4.7927,282600.0],["1985-12-19",4.8072,4.9085,4.8072,4.8217,95100.0],["1985-12-20",4.8217,4.8651,4.8217,4.8217,130800.0],["1985-12-23",4.8072,4.8072,4.6913,4.7058,50700.0],["1985-12-24",4.7058,4.7203,4.6334,4.6624,31500.0],["1985-12-26",4.6624,4.7058,4.6334,4.6334,11100.0],["1985-12-27",4.6624,4.7927,4.6624,4.7927,74100.0],["1985-12-30",4.7927,4.8217,4.7058,4.8072,37200.0],["1985-12-31",4.8072,4.8506,4.7637,4.8506,79200.0],["1986-01-02",4.8506,4.8651,4.7493,4.8651,146700.0],["1986-01-03",4.8651,4.952,4.8506,4.9375,42300.0],["1986-01-06",4.9375,4.952,4.9085,4.952,39000.0],["1986-01-07",4.952,5.0389,4.952,4.952,93900.0],["1986-01-08",4.952,5.0099,4.8941,4.8941,91800.0],["1986-01-09",4.8361,4.8361,4.7203,4.8217,218100.0],["1986-01-10",4.8217,4.8941,4.7637,4.7637,130800.0],["1986-01-13",4.7637,4.923,4.7493,4.8941,178800.0],["1986-01-14",4.8796,4.8796,4.8217,4.8217,51300.0],["1986-01-15",4.8361,4.9085,4.8361,4.8361,72600.0],["1986-01-16",4.8361,4.8941,4.8217,4.8941,132000.0],["1986-01-17",4.8941,4.952,4.8651,4.952,117300.0],["1986-01-20",4.952,5.0388,4.9085,5.0388,135900.0],["1986-01-21",5.0389,5.0823,5.0099,5.0099,98700.0],["1986-01-22",5.0099,5.0099,4.923,4.923,44700.0],["1986-01-23",4.8796,4.8796,4.7493,4.8072,82500.0],["1986-01-24",4.8217,4.9085,4.8217,4.9085,90900.0],["1986-01-27",4.9375,5.0678,4.9375,5.0099,78900.0],["1986-01-28",5.0388,5.1257,5.0388,5.1257,160800.0],["1986-01-29",5.1257,5.1547,4.9809,4.9809,95700.0],["1986-01-30",4.9809,5.0244,4.9375,4.9375,60300.0],["1986-01-31",4.9375,4.9375,4.9085,4.9375,216600.0],["1986-02-03",4.9375,5.0244,4.923,5.0244,217500.0],["1986-02-04",5.0099,5.0099,4.8072,4.8941,181500.0],["1986-02-05",4.8941,5.0388,4.8941,5.0388,399600.0],["1986-02-06",5.0533,5.2416,5.0533,5.1836,381600.0],["1986-02-07",5.1836,5.3574,5.1692,5.3284,95400.0],["1986-02-10",5.3284,5.3719,5.2995,5.3284,60900.0],["1986-02-11",5.3622,5.406,5.3477,5.3622,86100.0],["1986-02-12",5.3622,5.4497,5.3331,5.406,114600.0],["1986-02-13",5.406,5.4497,5.3768,5.4205,66600.0],["1986-02-14",5.4205,5.5808,5.4205,5.5808,151200.0],["1986-02-18",5.5808,5.5808,5.5225,5.5662,158400.0],["1986-02-19",5.5225,5.5225,5.4205,5.4642,167100.0],["1986-02-20",5.4642,5.4788,5.4351,5.4788,124800.0],["1986-02-21",5.4788,5.6537,5.4642,5.6537,176400.0],["1986-02-24",5.6537,5.6974,5.4934,5.5371,159900.0],["1986-02-25",5.5371,5.5371,5.4788,5.5371,109500.0],["1986-02-26",5.5371,5.6245,5.4642,5.5371,269400.0],["1986-02-27",5.5371,5.5517,5.4642,5.5371,114900.0],["1986-02-28",5.5371,5.5662,5.4497,5.5662,109200.0],["1986-03-03",5.5517,5.5517,5.406,5.4205,82200.0],["1986-03-04",5.4205,5.4205,5.304,5.304,334800.0],["1986-03-05",5.304,5.406,5.2894,5.406,552600.0],["1986-03-06",5.406,5.4788,5.3622,5.4205,166800.0],["1986-03-07",5.4205,5.4497,5.3914,5.4497,164100.0],["1986-03-10",5.4788,5.5808,5.4788,5.5808,67200.0],["1986-03-11",5.5808,5.6537,5.508,5.6537,91500.0],["1986-03-12",5.6537,5.8285,5.6391,5.7994,98400.0],["1986-03-13",5.7557,5.7557,5.6828,5.6828,302100.0],["1986-03-14",5.6974,5.7994,5.6974,5.7994,120000.0],["1986-03-17",5.7994,5.814,5.7265,5.7994,159000.0],["1986-03-18",5.7994,5.8431,5.7557,5.8285,130200.0],["1986-03-19",5.8285,5.8868,5.814,5.8431,145800.0],["1986-03-20",5.8431,5.8722,5.7702,5.7848,78900.0],["1986-03-21",5.7848,5.916,5.7848,5.916,121800.0],["1986-03-24",5.916,5.9451,5.8577,5.8868,55800.0],["1986-03-25",5.8868,5.9742,5.8285,5.9742,71100.0],["1986-03-26",6.0325,6.12,6.0325,6.0325,175500.0],["1986-03-27",6.0325,6.1054,6.018,6.0617,99600.0],["1986-03-31",5.9305,6.0762,5.9305,5.9597,80400.0],["1986-04-01",5.9597,5.9597,5.7411,5.7411,146100.0],["1986-04-02",5.7411,5.7994,5.6828,5.7557,66000.0],["1986-04-03",5.7557,5.7557,5.4642,5.4788,207000.0],["1986-04-04",5.4788,5.508,5.3331,5.3914,215400.0],["1986-04-07",5.406,5.5662,5.406,5.4642,120000.0],["1986-04-08",5.4642,5.712,5.4205,5.712,96600.0],["1986-04-09",5.7411,5.8577,5.7411,5.7702,169800.0],["1986-04-10",5.7702,5.814,5.7411,5.7702,75600.0],["1986-04-11",5.7702,5.814,5.7702,5.7702,67500.0],["1986-04-14",5.7702,5.7994,5.7557,5.7557,99600.0],["1986-04-15",5.7557,5.7848,5.7265,5.7702,79800.0],["1986-04-16",5.7702,5.7702,5.712,5.7702,113700.0],["1986-04-17",5.7702,5.9305,5.7411,5.9305,229500.0],["1986-04-18",5.9305,6.1054,5.7702,6.0034,171000.0],["1986-04-21",6.0034,6.0617,5.916,6.0471,99900.0],["1986-04-22",6.0471,6.1928,6.0325,6.1054,483300.0],["1986-04-23",6.1054,6.3385,6.0325,6.2948,238500.0],["1986-04-24",6.2948,6.3531,6.2511,6.3531,182100.0],["1986-04-25",6.3531,6.4988,6.324,6.4697,804300.0],["1986-04-28",6.4697,6.5571,6.4114,6.4405,299400.0],["1986-04-29",6.4405,6.4988,6.2365,6.3531,132900.0],["1986-04-30",6.3531,6.4114,6.2657,6.2948,74400.0],["1986-05-01",6.2657,6.2657,6.0325,6.1054,122700.0],["1986-05-02",6.1054,6.1637,6.0762,6.1054,162600.0],["1986-05-05",6.1054,6.1637,6.0617,6.1054,126600.0],["1986-05-06",6.1054,6.1637,6.0762,6.1491,84600.0],["1986-05-07",6.1491,6.3822,6.1491,6.3822,218700.0],["1986-05-08",6.3822,6.5279,6.3531,6.3968,140700.0],["1986-05-09",6.3968,6.4405,6.324,6.426,142500.0],["1986-05-12",6.426,6.4405,6.324,6.4114,116700.0],["1986-05-13",6.4114,6.4405,6.3531,6.3968,108000.0],["1986-05-14",6.4308,6.4747,6.3722,6.4601,114600.0],["1986-05-15",6.4601,6.504,6.4161,6.4308,273900.0],["1986-05-16",6.4308,6.4601,6.3136,6.4015,93000.0],["1986-05-19",6.4015,6.5333,6.3576,6.4747,205200.0],["1986-05-20",6.4747,6.6505,6.4454,6.6212,78300.0],["1986-05-21",6.6212,6.7677,6.6212,6.6798,74400.0],["1986-05-22",6.6652,6.6652,6.5773,6.6359,117000.0],["1986-05-23",6.6359,6.7384,6.6066,6.7091,108900.0],["1986-05-27",6.7091,6.8849,6.7091,6.8849,105600.0],["1986-05-28",6.8849,6.9728,6.8556,6.9728,152100.0],["1986-05-29",6.9728,7.0021,6.9142,6.9435,139200.0],["1986-05-30",6.9435,6.9874,6.8849,6.9435,237000.0],["1986-06-02",6.9435,6.9435,6.841,6.841,84600.0],["1986-06-03",6.841,6.841,6.7677,6.8263,36300.0],["1986-06-04",6.8117,6.8117,6.7238,6.7531,57600.0],["1986-06-05",6.7531,6.841,6.6212,6.841,84900.0],["1986-06-06",6.8117,6.8117,6.7238,6.7531,80100.0],["1986-06-09",6.7531,6.7531,6.4747,6.5333,120600.0],["1986-06-10",6.5333,6.6066,6.5333,6.5333,118200.0],["1986-06-11",6.5333,6.6505,6.5333,6.6212,95100.0],["1986-06-12",6.6798,6.7677,6.6798,6.7531,77100.0],["1986-06-13",6.7531,6.9874,6.7531,6.9581,145500.0],["1986-06-16",6.9582,7.0021,6.8556,6.9435,140400.0],["1986-06-17",6.9435,6.9728,6.8117,6.8117,43800.0],["1986-06-18",6.8117,6.841,6.6945,6.7531,111000.0],["1986-06-19",6.7384,6.7384,6.548,6.5626,280200.0],["1986-06-20",6.5626,6.6212,6.548,6.6212,110400.0],["1986-06-23",6.6212,6.7091,6.6212,6.6212,75900.0],["1986-06-24",6.6212,6.797,6.6066,6.7238,97200.0],["1986-06-25",6.7238,6.797,6.7091,6.7384,97200.0],["1986-06-26",6.7384,6.7677,6.6212,6.6652,36000.0],["1986-06-27",6.6798,6.9142,6.6798,6.8117,74100.0],["1986-06-30",6.8263,6.9289,6.8263,6.9142,130200.0],["1986-07-01",6.8996,6.9728,6.8996,6.9289,75000.0],["1986-07-02",6.9289,6.9435,6.8703,6.9289,42900.0],["1986-07-03",6.9289,6.9728,6.8703,6.9728,108900.0],["1986-07-07",6.9728,6.9728,6.841,6.8849,245100.0],["1986-07-08",6.8556,6.8556,6.6945,6.7091,153900.0],["1986-07-09",6.6945,6.7384,6.5919,6.6212,81600.0],["1986-07-10",6.6212,6.6212,6.4454,6.6066,101700.0],["1986-07-11",6.5919,6.6652,6.5773,6.6212,79800.0],["1986-07-14",6.6505,6.6505,6.5333,6.6066,228900.0],["1986-07-15",6.6066,6.6066,6.2697,6.2697,123600.0],["1986-07-16",6.2697,6.3868,6.2697,6.3283,116100.0],["1986-07-17",6.3576,6.3868,6.2843,6.3136,53700.0],["1986-07-18",6.3283,6.3283,6.2257,6.2843,137700.0],["1986-07-21",6.3136,6.3136,6.2111,6.299,97800.0],["1986-07-22",6.3283,6.4894,6.3283,6.4894,134700.0],["1986-07-23",6.504,6.548,6.3869,6.3869,114300.0],["1986-07-24",6.3869,6.4308,6.3722,6.3869,126900.0],["1986-07-25",6.4161,6.4747,6.3868,6.4747,76800.0],["1986-07-28",6.4161,6.5919,6.3575,6.4161,98100.0],["1986-07-29",6.3575,6.5626,6.3283,6.3283,82500.0],["1986-07-30",6.3576,6.5333,6.3576,6.4454,232500.0],["1986-07-31",6.4747,6.504,6.3868,6.4161,105450.0],["1986-08-01",6.4161,6.5626,6.3576,6.3869,81600.0],["1986-08-04",6.4161,6.4454,6.1232,6.3575,107700.0],["1986-08-05",6.4161,6.4454,6.2404,6.3283,69750.0],["1986-08-06",6.3869,6.3869,6.2404,6.299,51750.0],["1986-08-07",6.299,6.299,6.1525,6.1818,91050.0],["1986-08-08",6.2697,6.2697,6.1525,6.2111,31200.0],["1986-08-11",6.2404,6.3576,6.2111,6.2697,70950.0],["1986-08-12",6.2697,6.3869,6.2404,6.3869,107100.0],["1986-08-13",6.504,6.6505,6.4161,6.5919,116100.0],["1986-08-14",6.6886,6.718,6.5118,6.6886,84750.0],["1986-08-15",6.6886,6.777,6.6296,6.777,77700.0],["1986-08-18",6.8064,7.1306,6.6296,7.1306,80250.0],["1986-08-19",7.1306,7.3073,7.0422,7.0716,181200.0],["1986-08-20",7.0422,7.16,6.8948,6.9832,105300.0],["1986-08-21",6.8359,6.9243,6.6886,6.8359,100950.0],["1986-08-22",6.8948,7.1895,6.8948,7.0422,102150.0],["1986-08-25",6.9832,6.9832,6.6296,6.6296,41100.0],["1986-08-26",6.6002,6.9243,6.6002,6.8654,82650.0],["1986-08-27",6.8948,7.0422,6.8064,6.9832,52500.0],["1986-08-28",7.0422,7.0422,6.8948,7.0127,77400.0],["1986-08-29",7.0422,7.3663,7.0127,7.3663,168000.0],["1986-09-02",7.3073,7.5725,7.16,7.2189,159900.0],["1986-09-03",7.1011,7.2189,6.9538,7.2189,195750.0],["1986-09-04",7.2189,7.2779,6.9538,7.0716,369600.0],["1986-09-05",7.0716,7.0716,6.8359,7.0422,142350.0],["1986-09-08",7.0127,7.1011,6.9538,7.0422,191250.0],["1986-09-09",7.0127,7.1306,6.8654,6.8654,91200.0],["1986-09-10",6.9243,6.9243,6.7475,6.8359,69000.0],["1986-09-11",6.6591,6.6591,6.0698,6.2761,200850.0],["1986-09-12",6.3939,6.3939,6.0993,6.1877,235800.0],["1986-09-15",6.2171,6.2761,6.1287,6.1287,54150.0],["1986-09-16",6.1877,6.1877,5.9814,6.0109,166050.0],["1986-09-17",6.0109,6.335,6.0109,6.1582,279000.0],["1986-09-18",6.2171,6.335,6.1287,6.1582,39300.0],["1986-09-19",6.1287,6.2466,6.1287,6.2466,124500.0],["1986-09-22",6.2466,6.3645,6.1582,6.3645,155100.0],["1986-09-23",6.2761,6.3055,6.1877,6.2466,162000.0],["1986-09-24",6.3055,6.3055,6.1877,6.2171,94350.0],["1986-09-25",6.2171,6.3055,6.1877,6.2466,57900.0],["1986-09-26",6.1877,6.3055,6.1582,6.1877,51750.0],["1986-09-29",6.1287,6.2761,6.0698,6.2171,61200.0],["1986-09-30",6.2466,6.3645,6.2171,6.3055,106650.0],["1986-10-01",6.4234,6.4823,6.3055,6.3939,36000.0],["1986-10-02",6.4529,6.5707,6.3939,6.5707,37050.0],["1986-10-03",6.6296,6.7475,6.4823,6.5413,85350.0],["1986-10-06",6.5413,6.6591,6.5413,6.6296,39000.0],["1986-10-07",6.5707,6.6296,6.3939,6.4823,56700.0],["1986-10-08",6.5413,6.5707,6.4234,6.5413,39600.0],["1986-10-09",6.5707,6.6591,6.4823,6.5707,37500.0],["1986-10-10",6.5118,6.6002,6.4529,6.5413,45150.0],["1986-10-13",6.5118,6.6591,6.4234,6.6002,66150.0],["1986-10-14",6.6591,6.8359,6.2466,6.3055,308100.0],["1986-10-15",6.3645,6.4529,6.3055,6.335,513600.0],["1986-10-16",6.3645,6.718,6.335,6.6296,259050.0],["1986-10-17",6.6886,6.718,6.6296,6.6886,34200.0],["1986-10-20",6.6886,6.718,6.5412,6.718,290700.0],["1986-10-21",6.6591,6.6886,6.5413,6.5413,361950.0],["1986-10-22",6.4823,6.5118,6.3645,6.3645,57300.0],["1986-10-23",6.4234,6.4529,6.3055,6.4529,54300.0],["1986-10-24",6.3939,6.4234,6.3055,6.335,44250.0],["1986-10-27",6.3645,6.3645,6.1877,6.335,90600.0],["1986-10-28",6.3939,6.3939,6.3055,6.3939,40200.0],["1986-10-29",6.3645,6.4234,6.335,6.3939,42000.0],["1986-10-30",6.3939,6.4529,6.3645,6.4234,80550.0],["1986-10-31",6.3645,6.4234,6.2466,6.335,29250.0],["1986-11-03",6.3939,6.4529,6.3055,6.4234,102750.0],["1986-11-04",6.4234,6.7475,6.3939,6.7475,67050.0],["1986-11-05",6.718,6.7475,6.6591,6.6886,58050.0],["1986-11-06",6.7475,6.9243,6.6591,6.9243,71850.0],["1986-11-07",6.8654,6.8654,6.718,6.777,72750.0],["1986-11-10",6.718,6.8064,6.6886,6.7475,60600.0],["1986-11-11",6.6591,6.718,6.6591,6.718,27750.0],["1986-11-12",6.718,6.718,6.6591,6.718,44100.0],["1986-11-13",6.6967,6.8152,6.6967,6.6967,98700.0],["1986-11-14",6.6671,6.7856,6.6374,6.7263,32850.0],["1986-11-17",6.7263,6.8152,6.5486,6.5782,109800.0],["1986-11-18",6.5189,6.6078,6.0744,6.1633,106950.0],["1986-11-19",6.2226,6.3708,6.1633,6.3115,80100.0],["1986-11-20",6.3708,6.4597,6.3115,6.4597,68850.0],["1986-11-21",6.5189,6.6967,6.4004,6.5782,225300.0],["1986-11-24",6.5189,6.6078,6.5189,6.6078,73350.0],["1986-11-25",6.6078,6.7263,6.5782,6.6671,194850.0],["1986-11-26",6.6671,6.756,6.5189,6.5486,67350.0],["1986-11-28",6.5189,6.5189,6.4004,6.4597,38250.0],["1986-12-01",6.4004,6.5782,6.1041,6.5486,151800.0],["1986-12-02",6.6078,6.7856,6.5485,6.7856,91950.0],["1986-12-03",6.8152,6.8449,6.6967,6.6967,101850.0],["1986-12-04",6.6374,6.6967,6.4597,6.5782,79500.0],["1986-12-05",6.6374,6.6671,6.3411,6.5486,48450.0],["1986-12-08",6.5189,6.6374,6.43,6.5486,55350.0],["1986-12-09",6.5782,6.6374,6.43,6.5189,31650.0],["1986-12-10",6.5189,6.6374,6.43,6.4893,119550.0],["1986-12-11",6.43,6.43,6.2226,6.4004,72300.0],["1986-12-12",6.4597,6.4597,6.2522,6.3115,42150.0],["1986-12-15",6.2819,6.3115,6.1633,6.3115,212400.0],["1986-12-16",6.3115,6.4004,6.2226,6.4004,110100.0],["1986-12-17",6.4004,6.4004,6.1633,6.2226,115650.0],["1986-12-18",6.193,6.193,5.9856,6.1337,120450.0],["1986-12-19",6.0744,6.2226,6.0152,6.1041,335700.0],["1986-12-22",5.9855,6.193,5.9559,6.1633,228150.0],["1986-12-23",6.1337,6.2226,6.0744,6.1337,172200.0],["1986-12-24",6.193,6.2522,6.1041,6.193,78750.0],["1986-12-26",6.2522,6.2522,6.1633,6.2226,12450.0],["1986-12-29",6.2522,6.2522,6.0448,6.0448,57000.0],["1986-12-30",6.0152,6.0744,5.9559,6.0448,69150.0],["1986-12-31",5.9856,6.1041,5.9559,6.0744,92850.0],["1987-01-02",6.0448,6.2226,6.0448,6.2226,23400.0],["1987-01-05",6.2819,6.6078,6.2819,6.5189,194850.0],["1987-01-06",6.5485,6.6078,6.3708,6.4004,69150.0],["1987-01-07",6.4004,6.7263,6.4004,6.6374,162150.0],["1987-01-08",6.6671,6.7263,6.6374,6.6374,112800.0],["1987-01-09",6.6374,6.756,6.6078,6.6967,168000.0],["1987-01-12",6.7263,6.8745,6.6078,6.8152,318450.0],["1987-01-13",6.8745,6.8745,6.7263,6.7263,159900.0],["1987-01-14",6.7263,6.8745,6.6078,6.7856,125850.0],["1987-01-15",6.8152,7.1708,6.756,7.1708,136950.0],["1987-01-16",7.2004,7.4671,7.0227,7.1412,178800.0],["1987-01-19",7.1115,7.1708,6.993,7.1708,75600.0],["1987-01-20",7.2893,7.4671,7.0523,7.2597,215550.0],["1987-01-21",7.2004,7.4671,7.1412,7.2004,98100.0],["1987-01-22",7.2301,7.4671,7.2004,7.3782,103050.0],["1987-01-23",7.3782,7.5857,7.2893,7.5264,238050.0],["1987-01-26",7.4968,7.7931,7.4671,7.7042,152400.0],["1987-01-27",7.6449,8.0301,7.6449,7.9412,271350.0],["1987-01-28",8.119,8.1487,7.7634,7.9709,194100.0],["1987-01-29",8.0005,8.0301,7.5264,7.5856,134400.0],["1987-01-30",7.6449,7.7634,7.5264,7.7634,69300.0],["1987-02-02",7.7931,8.0894,7.7042,7.9709,132750.0],["1987-02-03",8.0301,8.0598,7.7634,7.882,130200.0],["1987-02-04",7.9412,7.9709,7.7931,7.882,139200.0],["1987-02-05",7.7634,7.8227,7.5264,7.7338,161400.0],["1987-02-06",7.8227,8.1486,7.8227,8.0598,187200.0],["1987-02-09",8.0598,8.1486,8.0301,8.0894,102450.0],["1987-02-10",7.9191,8.187,7.8893,7.9191,133950.0],["1987-02-11",7.9489,8.1573,7.9489,8.1275,109350.0],["1987-02-12",8.187,8.3954,8.1275,8.2764,146850.0],["1987-02-13",8.2764,8.8122,8.2764,8.5145,148650.0],["1987-02-17",8.5443,8.9909,8.5145,8.7527,206100.0],["1987-02-18",8.7527,8.842,8.4847,8.5741,171150.0],["1987-02-19",8.6038,8.6038,8.4252,8.5443,82500.0],["1987-02-20",8.4847,8.5443,8.3954,8.4847,52350.0],["1987-02-23",8.5443,8.5443,7.9786,8.3359,78150.0],["1987-02-24",8.3954,8.5443,8.2168,8.5443,84300.0],["1987-02-25",8.4847,8.6931,8.455,8.6634,114000.0],["1987-02-26",8.6038,8.6634,8.4252,8.6038,69000.0],["1987-02-27",8.6634,8.7824,8.3954,8.4847,97200.0],["1987-03-02",8.4252,8.5741,8.3359,8.4252,60900.0],["1987-03-03",8.5145,8.6038,8.455,8.5443,81450.0],["1987-03-04",8.5443,8.7229,8.5145,8.7229,64200.0],["1987-03-05",8.7229,8.9015,8.6931,8.842,198600.0],["1987-03-06",8.842,8.842,8.6336,8.7527,62850.0],["1987-03-09",8.7825,8.7825,8.2764,8.2764,80100.0],["1987-03-10",8.3359,8.6931,8.2763,8.6336,113700.0],["1987-03-11",8.5741,8.6634,8.4847,8.5145,152250.0],["1987-03-12",8.5741,8.6038,8.3359,8.3954,160950.0],["1987-03-13",8.455,8.455,8.187,8.187,48150.0],["1987-03-16",8.2168,8.2168,7.9489,8.0977,137850.0],["1987-03-17",8.0382,8.455,8.0382,8.4252,161250.0],["1987-03-18",8.4847,8.842,8.455,8.455,112200.0],["1987-03-19",8.4252,8.7229,8.4252,8.6634,72000.0],["1987-03-20",8.7229,9.0206,8.6931,9.0206,168450.0],["1987-03-23",9.0504,9.1397,8.7527,9.0504,138450.0],["1987-03-24",9.0206,9.1993,8.9909,9.0504,122850.0],["1987-03-25",9.0504,9.1397,8.9611,8.9909,109650.0],["1987-03-26",9.0206,9.3481,9.0206,9.2588,384450.0],["1987-03-27",9.1992,9.497,9.1397,9.3779,111600.0],["1987-03-30",8.9909,9.0206,8.4847,8.9909,246300.0],["1987-03-31",8.9909,9.1992,8.9611,9.0802,76800.0],["1987-04-01",9.0206,9.229,8.9313,9.1099,97350.0],["1987-04-02",9.1695,9.229,9.0206,9.1099,61500.0],["1987-04-03",9.1099,9.1992,9.0504,9.1099,144300.0],["1987-04-06",9.1695,9.229,8.9313,9.0206,176700.0],["1987-04-07",9.0206,9.1695,8.9611,8.9611,262650.0],["1987-04-08",9.0504,9.229,9.0206,9.0802,96750.0],["1987-04-09",9.1695,9.229,8.6336,8.6336,241950.0],["1987-04-10",8.6336,8.9313,8.6336,8.7229,69300.0],["1987-04-13",8.7825,8.9313,8.455,8.5145,61500.0],["1987-04-14",8.455,8.455,7.8893,8.1573,173700.0],["1987-04-15",8.2466,8.6931,8.2466,8.5145,112200.0],["1987-04-16",8.6336,8.8122,8.6038,8.7825,54000.0],["1987-04-20",8.7229,8.7527,8.3657,8.455,79800.0],["1987-04-21",8.4252,8.6336,8.2168,8.5741,99000.0],["1987-04-22",8.7527,8.9611,8.7229,8.7527,123000.0],["1987-04-23",8.7229,8.9015,8.6634,8.7527,72150.0],["1987-04-24",8.6931,8.6931,8.3061,8.4252,96900.0],["1987-04-27",8.5145,8.5145,8.2466,8.2764,134400.0],["1987-04-28",8.3954,8.455,7.9786,8.0977,167850.0],["1987-04-29",8.0382,8.3954,8.0382,8.187,126600.0],["1987-04-30",8.2168,8.455,8.187,8.3954,122850.0],["1987-05-01",8.4252,8.6038,8.2764,8.2764,83550.0],["1987-05-04",8.2764,8.2764,8.0977,8.2764,42300.0],["1987-05-05",8.2764,8.5443,8.2764,8.5443,196950.0],["1987-05-06",8.6336,8.7527,8.6038,8.6634,173250.0],["1987-05-07",8.7527,8.8718,8.5741,8.7229,94350.0],["1987-05-08",8.842,8.9015,8.6038,8.6634,59550.0],["1987-05-11",8.6634,9.0206,8.5145,8.5145,130200.0],["1987-05-12",8.5741,8.5741,8.3954,8.5741,52200.0],["1987-05-13",8.6336,8.7527,8.5741,8.7229,142800.0],["1987-05-14",8.8857,8.9156,8.7062,8.8857,109350.0],["1987-05-15",8.9455,8.9455,8.6762,8.7062,63450.0],["1987-05-18",8.4967,8.4967,8.3471,8.4967,127200.0],["1987-05-19",8.4967,8.4967,8.018,8.018,74100.0],["1987-05-20",8.018,8.2574,7.8984,8.1676,262650.0],["1987-05-21",8.1676,8.3172,8.1676,8.2873,63150.0],["1987-05-22",8.2574,8.3172,8.1976,8.3172,84750.0],["1987-05-26",8.3771,8.5865,8.3771,8.5865,79050.0],["1987-05-27",8.6762,8.9455,8.6762,8.8258,115350.0],["1987-05-28",8.9754,9.0951,8.8857,9.0053,121800.0],["1987-05-29",9.2148,9.2447,9.0353,9.1549,87150.0],["1987-06-01",9.1549,9.2746,9.1549,9.1849,115050.0],["1987-06-02",9.1549,9.2148,8.9156,8.9455,88950.0],["1987-06-03",9.0053,9.1549,9.0053,9.125,115500.0],["1987-06-04",9.125,9.1549,9.0652,9.125,81450.0],["1987-06-05",9.125,9.125,9.0053,9.0053,29250.0],["1987-06-08",9.0053,9.125,8.9455,9.0353,103050.0],["1987-06-09",9.0951,9.0951,8.8857,9.0951,88500.0],["1987-06-10",9.125,9.3644,9.0652,9.1549,163650.0],["1987-06-11",9.2148,9.3644,9.1549,9.2447,115500.0],["1987-06-12",9.3045,9.5139,9.2447,9.5139,194100.0],["1987-06-15",9.5738,9.7533,9.3045,9.3045,161700.0],["1987-06-16",9.3045,9.3943,9.1549,9.3344,124950.0],["1987-06-17",9.2746,9.4242,9.2148,9.3943,69150.0],["1987-06-18",9.3943,9.6635,9.3943,9.6635,51150.0],["1987-06-19",9.8131,10.1721,9.7832,10.0525,338700.0],["1987-06-22",10.0525,10.2021,10.0525,10.1721,105900.0],["1987-06-23",10.232,10.3217,10.1422,10.2021,114600.0],["1987-06-24",10.2619,10.2619,10.1422,10.1422,127050.0],["1987-06-25",10.0824,10.3816,10.0824,10.3517,117750.0],["1987-06-26",10.4115,10.4115,10.0824,10.1123,81450.0],["1987-06-29",10.1422,10.2021,10.0525,10.1721,88800.0],["1987-06-30",10.232,10.232,10.0824,10.1422,147150.0],["1987-07-01",10.0824,10.0824,9.9926,10.0226,97800.0],["1987-07-02",10.2021,10.3517,9.9328,10.2021,90750.0],["1987-07-06",10.3517,10.4414,10.2918,10.4414,79350.0],["1987-07-07",10.4713,10.5312,10.4414,10.5012,73200.0],["1987-07-08",10.5012,10.5312,10.0225,10.3816,142650.0],["1987-07-09",10.4713,10.4713,10.1422,10.1422,65400.0],["1987-07-10",10.1422,10.1422,9.9627,10.1123,46800.0],["1987-07-13",10.0225,10.0225,9.7832,9.9328,230100.0],["1987-07-14",9.9627,10.1422,9.9029,10.0824,76650.0],["1987-07-15",10.2021,10.2021,9.9627,10.0525,92250.0],["1987-07-16",10.1123,10.3816,10.0225,10.3217,113250.0],["1987-07-17",10.4713,10.4713,10.2619,10.4713,59100.0],["1987-07-20",10.5012,10.5012,10.2918,10.4115,141900.0],["1987-07-21",10.4713,10.591,10.1721,10.2918,251700.0],["1987-07-22",10.2918,10.2918,10.0226,10.0824,259650.0],["1987-07-23",10.1123,10.1123,9.873,10.0226,73950.0],["1987-07-24",10.0525,10.0525,9.7832,9.9926,51450.0],["1987-07-27",10.0226,10.0525,9.9328,10.0525,58050.0],["1987-07-28",10.0525,10.3517,10.0525,10.3517,253800.0],["1987-07-29",10.3517,10.4115,10.2021,10.4115,78000.0],["1987-07-30",10.5312,10.7406,10.5012,10.6808,135000.0],["1987-07-31",10.7107,10.7406,10.4414,10.591,40650.0],["1987-08-03",10.6508,10.6808,10.4713,10.4713,68250.0],["1987-08-04",10.5312,10.6209,10.2918,10.3217,43050.0],["1987-08-05",10.3816,10.4115,10.2918,10.4115,61950.0],["1987-08-06",10.5312,10.6807,10.4713,10.6508,138300.0],["1987-08-07",10.7705,10.9201,10.7705,10.7705,125400.0],["1987-08-10",10.7705,10.8603,10.7406,10.8303,172950.0],["1987-08-11",10.8603,11.1295,10.7705,11.1295,117450.0],["1987-08-12",11.0697,11.0697,10.6807,10.7705,218700.0],["1987-08-13",10.8303,10.8902,10.8004,10.8303,86850.0],["1987-08-14",10.6056,10.7859,10.5155,10.6056,62250.0],["1987-08-17",10.6357,10.6957,10.6056,10.6957,93450.0],["1987-08-18",10.6957,10.7258,10.4253,10.6357,82650.0],["1987-08-19",10.6957,10.7558,10.6056,10.7558,65250.0],["1987-08-20",10.7859,10.876,10.7258,10.876,168300.0],["1987-08-21",10.9061,10.9962,10.7859,10.9962,143550.0],["1987-08-24",10.9962,11.0563,10.876,11.0262,99600.0],["1987-08-25",11.0563,11.0863,10.9962,11.0563,68400.0],["1987-08-26",11.0262,11.0563,10.876,10.876,127500.0],["1987-08-27",10.9361,10.9661,10.6357,10.6357,183600.0],["1987-08-28",10.6957,10.7258,10.4554,10.4854,80850.0],["1987-08-31",10.5155,10.7558,10.4554,10.6657,105900.0],["1987-09-01",10.6657,10.6957,10.4253,10.4554,127650.0],["1987-09-02",10.5155,10.5155,10.0047,10.0648,122400.0],["1987-09-03",10.215,10.2751,10.0648,10.185,94800.0],["1987-09-04",10.215,10.2751,10.0949,10.215,46200.0],["1987-09-08",10.1249,10.155,9.7343,10.0047,80700.0],["1987-09-09",10.0047,10.155,9.9146,10.0348,62250.0],["1987-09-10",10.0949,10.1249,10.0348,10.0648,62250.0],["1987-09-11",10.0949,10.215,10.0648,10.215,61650.0],["1987-09-14",10.2751,10.3352,10.0648,10.185,109800.0],["1987-09-15",10.185,10.185,9.9446,10.0047,85200.0],["1987-09-16",10.0648,10.0648,9.5841,9.6742,111900.0],["1987-09-17",9.7043,9.7043,9.524,9.6742,148500.0],["1987-09-18",9.6142,9.7343,9.5841,9.7343,74250.0],["1987-09-21",9.7343,9.8545,9.6742,9.7343,43650.0],["1987-09-22",9.7944,9.8245,9.6742,9.8245,88800.0],["1987-09-23",9.8245,9.8545,9.4339,9.7043,231450.0],["1987-09-24",9.6742,9.9146,9.6742,9.7944,178950.0],["1987-09-25",9.7944,9.8845,9.7644,9.7944,98400.0],["1987-09-28",9.7644,9.9146,9.7343,9.8245,109350.0],["1987-09-29",9.7644,9.8545,9.7644,9.8245,73350.0],["1987-09-30",9.8545,9.8545,9.3738,9.494,208650.0],["1987-10-01",9.494,9.7043,9.4639,9.7043,166650.0],["1987-10-02",9.7644,9.8245,9.6742,9.7043,124950.0],["1987-10-05",9.8545,10.185,9.7644,10.1549,173250.0],["1987-10-06",10.1549,10.185,9.6742,9.7644,143400.0],["1987-10-07",9.9747,10.1249,9.7644,9.9747,196950.0],["1987-10-08",10.0949,10.1549,9.8545,9.9146,103800.0],["1987-10-09",9.9146,10.0648,9.7343,9.8845,141450.0],["1987-10-12",9.9146,9.9146,9.7343,9.8545,43200.0],["1987-10-13",9.9146,10.0348,9.7043,9.7644,85800.0],["1987-10-14",9.7644,9.7644,9.1334,9.2536,132150.0],["1987-10-15",9.2536,9.5541,9.1635,9.2837,109800.0],["1987-10-16",9.2536,9.3137,8.1119,8.5326,215850.0],["1987-10-19",8.5326,8.5326,7.2106,7.2106,498750.0],["1987-10-20",7.0304,7.3909,6.129,6.3994,323700.0],["1987-10-21",7.2106,7.3007,6.9703,7.2106,331050.0],["1987-10-22",6.7299,7.3308,6.6698,6.8501,409350.0],["1987-10-23",6.7299,6.7299,6.3093,6.4595,184500.0],["1987-10-26",6.3694,6.3694,6.0088,6.129,168600.0],["1987-10-27",6.2492,6.3093,5.8286,6.1891,234900.0],["1987-10-28",6.3093,6.4295,6.0088,6.3393,144300.0],["1987-10-29",6.6097,7.0904,6.3994,6.9703,162750.0],["1987-10-30",7.5111,7.5711,7.3007,7.4209,163050.0],["1987-11-02",7.451,7.9016,7.3909,7.9016,132750.0],["1987-11-03",7.8115,7.8115,7.481,7.5111,157500.0],["1987-11-04",7.451,7.451,7.2106,7.3308,133950.0],["1987-11-05",7.2407,7.451,7.2106,7.3608,242850.0],["1987-11-06",7.2707,7.3308,7.0303,7.1205,125550.0],["1987-11-09",7.0904,7.0904,6.6097,6.6398,161850.0],["1987-11-10",6.6999,6.9102,6.6698,6.76,133050.0],["1987-11-11",6.82,6.8501,6.76,6.76,72900.0],["1987-11-12",6.8501,7.0003,6.82,6.8801,172050.0],["1987-11-13",6.8959,7.1076,6.8959,7.0168,259050.0],["1987-11-16",7.1378,7.289,7.1378,7.1681,103200.0],["1987-11-17",7.2285,7.41,7.1076,7.41,94500.0],["1987-11-18",7.4403,7.7427,7.3798,7.7427,131250.0],["1987-11-19",7.6822,7.8334,7.2588,7.3193,154200.0],["1987-11-20",7.41,7.41,7.1681,7.2285,157050.0],["1987-11-23",7.2286,7.652,7.1983,7.652,104100.0],["1987-11-24",7.7427,7.8939,7.652,7.8032,106050.0],["1987-11-25",7.8032,7.8939,7.6822,7.7125,89400.0],["1987-11-27",7.652,7.652,7.4403,7.5008,34050.0],["1987-11-30",7.5008,7.531,7.0168,7.1681,132000.0],["1987-12-01",7.1378,7.3193,7.1378,7.1378,48600.0],["1987-12-02",7.2588,7.3193,7.1681,7.2588,41100.0],["1987-12-03",7.3495,7.3798,7.1378,7.1681,63450.0],["1987-12-04",7.1681,7.1681,7.0168,7.1076,69000.0],["1987-12-07",7.0471,7.3495,7.0471,7.3495,46950.0],["1987-12-08",7.289,7.8637,7.289,7.8637,77400.0],["1987-12-09",7.8032,8.2266,7.8032,8.1661,123900.0],["1987-12-10",8.0754,8.2266,7.9847,8.1359,156600.0],["1987-12-11",8.1057,8.1661,7.9242,8.1057,74250.0],["1987-12-14",8.0452,8.2871,8.0149,8.2871,112800.0],["1987-12-15",8.2266,8.2871,7.9847,8.0452,125100.0],["1987-12-16",8.1359,8.1661,7.9847,8.1661,151200.0],["1987-12-17",8.1964,8.2266,7.8637,7.9242,97800.0],["1987-12-18",8.0452,8.4081,7.9847,8.4081,174750.0],["1987-12-21",8.4686,8.4686,8.3174,8.3779,61050.0],["1987-12-22",8.4383,9.013,8.2871,9.013,120450.0],["1987-12-23",8.9525,9.0432,8.7106,8.7106,233700.0],["1987-12-24",8.7106,8.7106,8.5593,8.6803,64650.0],["1987-12-28",8.4686,8.7408,8.2569,8.6803,96300.0],["1987-12-29",8.6501,8.6803,8.5291,8.5593,88350.0],["1987-12-30",8.5896,8.5896,8.4686,8.4686,149400.0],["1987-12-31",8.4686,8.4988,8.2871,8.4081,104100.0],["1988-01-04",8.4081,8.4686,8.3476,8.4686,109050.0],["1988-01-05",8.5593,8.6501,8.4988,8.5593,155550.0],["1988-01-06",8.5593,8.771,8.4686,8.7106,149100.0],["1988-01-07",8.7408,8.8315,8.4988,8.7408,91650.0],["1988-01-08",8.6803,8.7408,8.2871,8.2871,109050.0],["1988-01-11",8.2266,8.2871,7.9242,8.2266,71550.0],["1988-01-12",8.2871,8.4686,8.0754,8.2871,193650.0],["1988-01-13",8.2266,8.5593,8.1661,8.5291,77550.0],["1988-01-14",8.5896,8.6198,8.4081,8.5291,64950.0],["1988-01-15",8.6501,8.8013,8.3779,8.3779,126600.0],["1988-01-18",8.3779,8.4383,8.2266,8.3174,69900.0],["1988-01-19",8.3476,8.6803,8.2266,8.4081,98400.0],["1988-01-20",8.3476,8.3476,7.8939,7.9242,153750.0],["1988-01-21",8.1661,8.1661,7.9242,7.9242,130650.0],["1988-01-22",8.0149,8.0754,7.8939,7.9242,125250.0],["1988-01-25",7.9242,8.2871,7.9242,8.2266,77100.0],["1988-01-26",8.3476,8.5896,8.2266,8.3779,86100.0],["1988-01-27",8.4081,8.7106,8.4081,8.6198,82950.0],["1988-01-28",8.6198,8.7106,8.5291,8.6198,118350.0],["1988-01-29",8.5593,8.6803,8.5593,8.6501,58500.0],["1988-02-01",8.6501,8.6501,8.5593,8.6198,107850.0],["1988-02-02",8.5593,8.8013,8.4988,8.8013,120150.0],["1988-02-03",8.8315,9.134,8.8315,8.9525,189300.0],["1988-02-04",8.9223,9.0432,8.8315,8.9223,64650.0],["1988-02-05",8.9525,9.1037,8.9525,9.0432,60900.0],["1988-02-08",8.9223,8.9223,8.8315,8.8618,44700.0],["1988-02-09",8.8618,8.9525,8.8315,8.9223,92100.0],["1988-02-10",8.9828,9.3457,8.9525,9.2852,88050.0],["1988-02-11",9.2706,9.5442,9.2706,9.5138,149400.0],["1988-02-12",9.5138,9.5746,9.3314,9.4226,114000.0],["1988-02-16",9.3922,9.3922,9.1794,9.2402,78150.0],["1988-02-17",9.2402,9.3314,9.149,9.3314,77250.0],["1988-02-18",9.2706,9.3314,9.1794,9.1794,193650.0],["1988-02-19",9.2706,9.3314,9.2402,9.301,109050.0],["1988-02-22",9.3618,9.4834,9.301,9.4834,156000.0],["1988-02-23",9.4226,9.453,9.301,9.3922,180300.0],["1988-02-24",9.3618,9.3922,9.2706,9.301,95100.0],["1988-02-25",9.301,9.453,9.2706,9.3314,159000.0],["1988-02-26",9.3314,9.5442,9.3314,9.4834,62850.0],["1988-02-29",9.5442,9.6354,9.4834,9.5442,123450.0],["1988-03-01",9.5442,9.5746,9.3922,9.4834,142500.0],["1988-03-02",9.4226,9.5746,9.3618,9.4226,339150.0],["1988-03-03",9.4226,9.4226,9.301,9.3618,158100.0],["1988-03-04",9.3618,9.4834,9.301,9.3922,137250.0],["1988-03-07",9.3618,9.3922,9.2706,9.3618,53100.0],["1988-03-08",9.4834,9.6658,9.4226,9.6354,129300.0],["1988-03-09",9.6354,9.6658,9.5442,9.6354,77850.0],["1988-03-10",9.5746,9.6658,9.5442,9.605,107700.0],["1988-03-11",9.6354,9.6962,9.3618,9.5442,170250.0],["1988-03-14",9.4834,9.605,9.3618,9.3618,50700.0],["1988-03-15",9.3314,9.5746,9.3314,9.5746,64650.0],["1988-03-16",9.6658,9.7266,9.5746,9.6962,133800.0],["1988-03-17",9.7266,9.9089,9.7266,9.8481,211050.0],["1988-03-18",10.0305,10.2433,9.9393,10.0609,208050.0],["1988-03-21",10.1217,10.1825,9.8177,9.8481,136350.0],["1988-03-22",9.8177,9.8481,9.6354,9.6962,94650.0],["1988-03-23",9.6354,9.6658,9.4226,9.4834,91200.0],["1988-03-24",9.453,9.453,9.1186,9.301,172350.0],["1988-03-25",9.2706,9.3922,9.1794,9.3922,110250.0],["1988-03-28",9.3314,9.3618,9.1794,9.301,63300.0],["1988-03-29",9.3618,9.3618,9.2402,9.301,65250.0],["1988-03-30",9.3618,9.4834,9.3314,9.3922,90600.0],["1988-03-31",9.3618,9.4226,9.1186,9.3314,119850.0],["1988-04-04",9.2706,9.301,8.9059,8.9667,121050.0],["1988-04-05",9.0578,9.1186,9.0275,9.0882,114450.0],["1988-04-06",9.0882,9.3314,9.0578,9.2402,237750.0],["1988-04-07",9.301,9.3922,9.2706,9.3618,148500.0],["1988-04-08",9.4226,9.6658,9.3314,9.5746,97800.0],["1988-04-11",9.5746,9.6354,9.5138,9.605,46050.0],["1988-04-12",9.605,9.7265,9.5138,9.6658,57750.0],["1988-04-13",9.6658,9.6962,9.3922,9.4834,98700.0],["1988-04-14",9.3618,9.3922,9.149,9.301,145500.0],["1988-04-15",9.2402,9.2706,9.0882,9.2402,161250.0],["1988-04-18",9.2402,9.2402,9.0882,9.1794,69450.0],["1988-04-19",9.1186,9.3314,9.1186,9.2706,89550.0],["1988-04-20",9.2098,9.2706,9.1794,9.1794,54000.0],["1988-04-21",9.2098,9.453,9.1186,9.2706,144750.0],["1988-04-22",9.2098,9.605,9.2098,9.5442,90900.0],["1988-04-25",9.605,9.7265,9.5746,9.6658,139650.0],["1988-04-26",9.6354,9.8177,9.605,9.7873,255750.0],["1988-04-27",9.7873,9.8785,9.7266,9.8481,105450.0],["1988-04-28",9.8481,9.8785,9.8177,9.8177,40800.0],["1988-04-29",9.8481,9.8785,9.7265,9.8785,142200.0],["1988-05-02",9.8177,9.9089,9.7265,9.9089,139350.0],["1988-05-03",9.8785,10.0913,9.8785,10.0609,296250.0],["1988-05-04",10.1217,10.2737,10.0305,10.0913,145650.0],["1988-05-05",10.1217,10.1217,10.0001,10.1217,126450.0],["1988-05-06",10.0913,10.1825,9.7873,9.9089,106200.0],["1988-05-09",9.8481,9.9089,9.6658,9.8481,78150.0],["1988-05-10",9.7873,9.9089,9.6962,9.7873,63450.0],["1988-05-11",9.4834,9.5442,9.3314,9.4226,154350.0],["1988-05-12",9.5138,9.5442,9.453,9.453,57900.0],["1988-05-13",9.4834,9.605,9.453,9.605,72150.0],["1988-05-16",9.6209,9.9263,9.6209,9.9263,103500.0],["1988-05-17",9.9568,9.9874,9.743,9.743,70800.0],["1988-05-18",9.6819,9.743,9.2238,9.3765,185550.0],["1988-05-19",9.3154,9.5292,9.1933,9.5292,106800.0],["1988-05-20",9.6514,9.6514,9.5598,9.6209,53100.0],["1988-05-23",9.6514,9.6514,9.4987,9.5598,41850.0],["1988-05-24",9.5292,9.6819,9.5292,9.6514,100800.0],["1988-05-25",9.7736,9.8652,9.7125,9.7736,65100.0],["1988-05-26",9.7736,10.079,9.7736,9.9263,67200.0],["1988-05-27",10.0484,10.0484,9.7125,9.7736,234300.0],["1988-05-31",9.8041,9.8652,9.743,9.8652,98700.0],["1988-06-01",9.8957,10.5066,9.8957,10.4455,281700.0],["1988-06-02",10.4455,10.5066,10.2928,10.4455,171150.0],["1988-06-03",10.3844,10.6593,10.3844,10.5066,139500.0],["1988-06-06",10.5677,10.8731,10.476,10.8731,149250.0],["1988-06-07",10.812,10.8426,10.7509,10.8426,151500.0],["1988-06-08",10.7815,10.9647,10.7204,10.9647,193350.0],["1988-06-09",10.8731,10.8731,10.6898,10.6898,143550.0],["1988-06-10",10.7509,10.9036,10.7509,10.8426,118050.0],["1988-06-13",10.7815,10.9036,10.5371,10.8426,217050.0],["1988-06-14",10.7815,10.8731,10.5066,10.5371,238800.0],["1988-06-15",10.5982,10.5982,10.415,10.5371,171750.0],["1988-06-16",10.5371,10.5371,9.9874,10.1401,278250.0],["1988-06-17",10.0179,10.2012,9.9263,10.1401,274050.0],["1988-06-20",10.0179,10.2317,9.9568,10.1706,124500.0],["1988-06-21",10.2317,10.4149,10.1706,10.4149,173850.0],["1988-06-22",10.5066,10.7204,10.415,10.476,217200.0],["1988-06-23",10.3233,10.4455,10.2622,10.2622,76950.0],["1988-06-24",10.2622,10.5371,10.2622,10.5066,317250.0],["1988-06-27",10.4455,10.4455,10.2012,10.2012,127650.0],["1988-06-28",10.2011,10.2317,10.0484,10.1706,144150.0],["1988-06-29",10.2012,10.3539,10.079,10.3539,176550.0],["1988-06-30",10.2928,10.4455,10.1706,10.3539,170100.0],["1988-07-01",10.3844,10.3844,9.9263,10.1401,367200.0],["1988-07-05",10.079,10.2622,10.0179,10.2317,124650.0],["1988-07-06",10.2317,10.2317,9.9568,10.0179,145050.0],["1988-07-07",10.0179,10.0484,9.9263,9.9568,74700.0],["1988-07-08",9.9263,9.9874,9.8652,9.8652,150750.0],["1988-07-11",9.8652,9.8652,9.3154,9.4071,500400.0],["1988-07-12",9.6514,9.7125,9.5292,9.5292,223050.0],["1988-07-13",9.5292,9.6514,9.4071,9.4987,326250.0],["1988-07-14",9.4681,9.4987,9.2238,9.2849,273900.0],["1988-07-15",9.2238,9.3154,8.9184,8.9795,871950.0],["1988-07-18",8.8573,8.9795,8.4908,8.9795,669450.0],["1988-07-19",9.0405,9.2543,8.9795,9.0405,428100.0],["1988-07-20",9.01,9.1933,8.9489,9.0405,320400.0],["1988-07-21",9.1016,9.3765,9.0711,9.1627,359850.0],["1988-07-22",9.1016,9.1627,8.9489,9.0711,178800.0],["1988-07-25",9.0405,9.1016,8.9795,9.01,101250.0],["1988-07-26",9.0405,9.1016,9.01,9.01,168750.0],["1988-07-27",9.01,9.1016,8.9795,8.9795,80700.0],["1988-07-28",9.0405,9.0405,8.8878,8.9489,142200.0],["1988-07-29",8.9489,9.1933,8.8573,9.0711,144000.0],["1988-08-01",9.01,9.2849,9.01,9.1016,115950.0],["1988-08-02",9.1627,9.2238,9.0405,9.0405,492600.0],["1988-08-03",9.1016,9.1322,8.9489,8.9489,160950.0],["1988-08-04",8.9795,9.1016,8.9489,9.01,159600.0],["1988-08-05",8.9489,9.0711,8.8267,8.8573,50700.0],["1988-08-08",8.7962,8.9489,8.7657,8.7657,84000.0],["1988-08-09",8.7046,8.7046,8.2159,8.4908,490500.0],["1988-08-10",8.4908,8.4908,8.2159,8.3075,193350.0],["1988-08-11",8.3381,8.5213,8.3381,8.5213,220950.0],["1988-08-12",8.4602,8.5519,8.3992,8.5519,122100.0],["1988-08-15",8.5519,8.5826,8.4288,8.4288,82200.0],["1988-08-16",8.4288,8.5826,8.4288,8.5519,90900.0],["1988-08-17",8.6134,8.7364,8.5519,8.5826,39750.0],["1988-08-18",8.5826,8.6442,8.4904,8.5519,102750.0],["1988-08-19",8.6134,8.7364,8.5826,8.7057,86250.0],["1988-08-22",8.7364,8.8595,8.7364,8.798,202800.0],["1988-08-23",8.7364,8.8287,8.4596,8.4903,92100.0],["1988-08-24",8.5211,8.6749,8.4288,8.6749,172350.0],["1988-08-25",8.6749,8.7364,8.4596,8.6749,68850.0],["1988-08-26",8.7057,8.9825,8.7057,8.8903,54900.0],["1988-08-29",8.9518,9.0748,8.8903,9.0133,113550.0],["1988-08-30",9.0441,9.0748,8.8903,9.0748,135000.0],["1988-08-31",9.0748,9.1056,9.0133,9.0441,88350.0],["1988-09-01",9.0441,9.0748,8.6134,8.6134,171600.0],["1988-09-02",8.5826,9.1056,8.5826,8.9518,167400.0],["1988-09-06",8.9825,9.0133,8.7364,8.7364,137400.0],["1988-09-07",8.6749,8.9825,8.6749,8.9518,102150.0],["1988-09-08",8.9518,8.9518,8.798,8.8287,69900.0],["1988-09-09",8.7672,8.9825,8.7672,8.921,106200.0],["1988-09-12",8.8903,9.0133,8.8903,8.8903,25950.0],["1988-09-13",8.8595,9.0133,8.8595,8.9825,54450.0],["1988-09-14",8.921,8.9825,8.1212,8.1827,1905600.0],["1988-09-15",8.2442,8.4596,8.2442,8.3981,820350.0],["1988-09-16",8.3981,8.5211,8.3673,8.5211,288000.0],["1988-09-19",8.4903,8.4903,8.3673,8.3981,197100.0],["1988-09-20",8.3673,8.4288,8.275,8.3673,172800.0],["1988-09-21",8.3673,8.4288,8.3673,8.3981,81450.0],["1988-09-22",8.3981,8.4596,8.3058,8.3365,142200.0],["1988-09-23",8.3365,8.3673,8.2135,8.2442,227250.0],["1988-09-26",8.2135,8.3058,8.2135,8.275,151500.0],["1988-09-27",8.2442,8.3058,8.1827,8.2442,155850.0],["1988-09-28",8.2442,8.3365,8.2135,8.3058,100650.0],["1988-09-29",8.275,8.5211,8.275,8.4288,78150.0],["1988-09-30",8.5519,8.6134,8.4288,8.4288,108450.0],["1988-10-03",8.4903,8.5826,8.3365,8.5826,176400.0],["1988-10-04",8.5826,8.5826,8.4288,8.4903,124950.0],["1988-10-05",8.5826,8.5826,8.4904,8.5519,172650.0],["1988-10-06",8.5826,8.6134,8.4904,8.5519,211350.0],["1988-10-07",8.6134,8.8287,8.5519,8.7672,382650.0],["1988-10-10",8.7672,8.8595,8.7364,8.798,35850.0],["1988-10-11",8.8287,8.8595,8.7672,8.8287,35850.0],["1988-10-12",8.7672,8.798,8.7364,8.7672,77400.0],["1988-10-13",8.7364,8.8287,8.7364,8.798,95400.0],["1988-10-14",8.798,8.8595,8.7672,8.798,48450.0],["1988-10-17",8.7672,8.8287,8.7672,8.798,25350.0],["1988-10-18",8.798,8.8287,8.7364,8.8287,98100.0],["1988-10-19",8.8287,8.8903,8.7364,8.798,69600.0],["1988-10-20",8.798,8.9518,8.798,8.921,142050.0],["1988-10-21",9.0748,9.1671,8.9825,9.0748,139500.0],["1988-10-24",9.1364,9.1364,9.0133,9.0133,241800.0],["1988-10-25",9.0748,9.1363,9.0133,9.1363,198000.0],["1988-10-26",9.1363,9.1671,9.0441,9.1671,48750.0],["1988-10-27",9.1363,9.1363,9.0748,9.0748,102900.0],["1988-10-28",9.0748,9.1364,9.0441,9.1056,148500.0],["1988-10-31",8.921,9.1056,8.921,9.1056,86700.0],["1988-11-01",9.0748,9.1056,8.9518,8.9825,120600.0],["1988-11-02",8.9518,8.9518,8.8287,8.8595,244800.0],["1988-11-03",8.798,8.921,8.7364,8.7364,69150.0],["1988-11-04",8.7364,8.8595,8.7057,8.7672,79650.0],["1988-11-07",8.7364,8.9518,8.7364,8.8595,75000.0],["1988-11-08",8.8903,8.921,8.8595,8.8595,53700.0],["1988-11-09",8.921,8.9518,8.8287,8.8287,108000.0],["1988-11-10",8.798,8.921,8.798,8.8595,64350.0],["1988-11-11",8.798,8.798,8.6749,8.6749,102600.0],["1988-11-14",8.6749,8.7988,8.6749,8.7369,93000.0],["1988-11-15",8.7369,8.8298,8.7369,8.7679,61350.0],["1988-11-16",8.7679,8.8608,8.7369,8.7988,183600.0],["1988-11-17",8.7679,8.8298,8.7059,8.7679,28800.0],["1988-11-18",8.7679,8.8298,8.7059,8.8298,85350.0],["1988-11-21",8.7988,8.8298,8.7369,8.8298,93150.0],["1988-11-22",8.8298,8.8608,8.7679,8.8608,46800.0],["1988-11-23",8.8918,8.8918,8.8298,8.8608,19350.0],["1988-11-25",8.8298,8.8608,8.7679,8.7988,44850.0],["1988-11-28",8.7988,8.8298,8.7369,8.7679,41850.0],["1988-11-29",8.7988,8.9228,8.7369,8.8608,76500.0],["1988-11-30",8.8298,8.8918,8.7369,8.7679,148800.0],["1988-12-01",8.7679,8.7988,8.6439,8.7369,164250.0],["1988-12-02",8.6749,8.7679,8.6439,8.7679,54150.0],["1988-12-05",8.7679,8.9538,8.7679,8.9228,35400.0],["1988-12-06",8.8608,9.0777,8.8608,9.0777,44850.0],["1988-12-07",9.0467,9.1087,8.9538,9.0467,80700.0],["1988-12-08",8.9538,9.0157,8.7369,8.7679,66900.0],["1988-12-09",8.6749,8.7988,8.6749,8.7679,59100.0],["1988-12-12",8.7059,9.2326,8.7059,8.8608,183150.0],["1988-12-13",8.8918,8.8918,8.582,8.613,125700.0],["1988-12-14",8.582,8.7679,8.551,8.7679,95850.0],["1988-12-15",8.7679,8.7679,8.582,8.6749,63600.0],["1988-12-16",8.6439,8.6749,8.582,8.6749,152700.0],["1988-12-19",8.582,8.7369,8.582,8.7059,63600.0],["1988-12-20",8.7679,8.8918,8.613,8.613,270300.0],["1988-12-21",8.6439,8.6749,8.52,8.551,219900.0],["1988-12-22",8.52,8.613,8.3031,8.3031,145650.0],["1988-12-23",8.3651,8.551,8.3651,8.52,58800.0],["1988-12-27",8.458,8.613,8.458,8.582,64050.0],["1988-12-28",8.582,8.6439,8.458,8.458,116550.0],["1988-12-29",8.458,8.582,8.458,8.52,165900.0],["1988-12-30",8.582,8.7369,8.551,8.6749,49500.0],["1989-01-03",8.6439,8.6439,8.3961,8.489,164550.0],["1989-01-04",8.4271,8.489,8.3341,8.3961,457650.0],["1989-01-05",8.4271,8.551,8.3961,8.551,376200.0],["1989-01-06",8.613,8.9228,8.613,8.7988,271950.0],["1989-01-09",8.8608,8.8918,8.7679,8.8918,195750.0],["1989-01-10",8.9228,8.9228,8.7679,8.7679,153000.0],["1989-01-11",8.8298,8.8918,8.7988,8.8608,40200.0],["1989-01-12",8.7988,8.8918,8.7679,8.8298,44850.0],["1989-01-13",8.8608,8.8918,8.7988,8.8608,34650.0],["1989-01-16",8.8608,8.8918,8.7369,8.7369,52200.0],["1989-01-17",8.7988,8.9847,8.7988,8.9228,216900.0],["1989-01-18",8.9538,9.1396,8.8918,9.0777,120900.0],["1989-01-19",9.1087,9.1396,8.8918,8.9538,135150.0],["1989-01-20",9.0157,9.0157,8.7988,8.8608,68850.0],["1989-01-23",8.9228,8.9538,8.7988,8.7988,89100.0],["1989-01-24",8.7988,9.0157,8.7059,8.9228,195600.0],["1989-01-25",8.9847,9.1087,8.9228,9.0777,300300.0],["1989-01-26",9.0777,9.2946,9.0157,9.1087,108600.0],["1989-01-27",9.0777,9.2326,9.0777,9.1706,339000.0],["1989-01-30",9.2016,9.2326,9.1396,9.2326,92250.0],["1989-01-31",9.2326,9.2946,9.2016,9.2326,126000.0],["1989-02-01",9.2326,9.2326,9.0777,9.1396,70500.0],["1989-02-02",9.1706,9.2016,9.1087,9.1706,159300.0],["1989-02-03",9.1706,9.2326,9.1706,9.1706,130950.0],["1989-02-06",9.1706,9.2016,9.1396,9.1706,42450.0],["1989-02-07",9.1706,9.3565,9.1706,9.3565,111450.0],["1989-02-08",9.3565,9.4185,9.3255,9.4185,56700.0],["1989-02-09",9.3255,9.6044,9.2326,9.2326,137550.0],["1989-02-10",9.1706,9.2326,9.1087,9.1087,90600.0],["1989-02-13",9.1087,9.2958,9.1087,9.2334,63900.0],["1989-02-14",9.2334,9.2646,9.1087,9.1399,96450.0],["1989-02-15",9.1399,9.3582,9.1399,9.2958,56100.0],["1989-02-16",9.2958,9.3582,9.2646,9.327,136500.0],["1989-02-17",9.327,9.483,9.2334,9.2958,335400.0],["1989-02-21",9.327,9.3894,9.2334,9.2958,140400.0],["1989-02-22",9.327,9.327,9.1087,9.1711,114600.0],["1989-02-23",9.1399,9.2022,9.1087,9.2022,75450.0],["1989-02-24",9.1399,9.1711,9.0775,9.1087,85050.0],["1989-02-27",9.1399,9.1399,9.1087,9.1087,68850.0],["1989-02-28",9.1087,9.2022,9.1087,9.1399,146850.0],["1989-03-01",9.1711,9.3582,9.1087,9.2022,164400.0],["1989-03-02",9.2022,9.2334,9.1711,9.2022,78000.0],["1989-03-03",9.1711,9.2334,9.1711,9.2022,66000.0],["1989-03-06",9.2022,9.2334,9.1711,9.1711,59400.0],["1989-03-07",9.1711,9.2022,9.1087,9.1711,58950.0],["1989-03-08",9.1711,9.2334,9.1711,9.1711,167700.0],["1989-03-09",9.1711,9.2334,9.1087,9.1087,213450.0],["1989-03-10",9.1399,9.1399,9.0775,9.0775,136200.0],["1989-03-13",9.1087,9.1711,9.1087,9.1399,156150.0],["1989-03-14",9.1399,9.2022,9.1399,9.1711,77100.0],["1989-03-15",9.1087,9.2334,9.0151,9.1087,248100.0],["1989-03-16",9.1399,9.4206,9.1399,9.3582,204450.0],["1989-03-17",9.1711,9.2023,9.0151,9.0463,123900.0],["1989-03-20",8.9839,8.9839,8.8591,8.8903,160800.0],["1989-03-21",8.9215,8.9839,8.8903,8.9527,69000.0],["1989-03-22",8.9215,8.9527,8.8591,8.9215,75150.0],["1989-03-23",8.9527,8.9839,8.8903,8.9527,96450.0],["1989-03-27",8.8903,8.9527,8.8903,8.9527,31350.0],["1989-03-28",9.0151,9.1087,8.9839,9.0151,82650.0],["1989-03-29",8.9839,9.0463,8.9527,9.0151,106650.0],["1989-03-30",9.0151,9.0463,8.9215,8.9839,127200.0],["1989-03-31",8.9215,9.1087,8.9215,9.1087,76800.0],["1989-04-03",9.0463,9.2022,9.0151,9.2022,122850.0],["1989-04-04",9.2646,9.3582,9.2334,9.2958,105450.0],["1989-04-05",9.2334,9.2958,9.2022,9.2022,109200.0],["1989-04-06",9.1711,9.2022,9.0151,9.1087,49650.0],["1989-04-07",9.1399,9.2022,9.0775,9.1087,99150.0],["1989-04-10",9.1399,9.1711,9.0775,9.1711,98550.0],["1989-04-11",9.1087,9.2958,9.1087,9.2334,69150.0],["1989-04-12",9.2646,9.327,9.1399,9.2334,88500.0],["1989-04-13",9.1711,9.2023,9.0463,9.0463,73200.0],["1989-04-14",9.0775,9.2334,9.0775,9.1711,42450.0],["1989-04-17",9.2022,9.2334,9.1711,9.2022,52200.0],["1989-04-18",9.2334,9.2334,9.1399,9.1711,103350.0],["1989-04-19",9.1399,9.327,9.1399,9.327,273900.0],["1989-04-20",9.327,9.327,9.1711,9.2958,43050.0],["1989-04-21",9.2958,9.327,9.2334,9.327,79800.0],["1989-04-24",9.327,9.4206,9.2958,9.327,92550.0],["1989-04-25",9.3582,9.4518,9.3582,9.4206,258750.0],["1989-04-26",9.4206,9.483,9.3894,9.4206,66600.0],["1989-04-27",9.483,9.5142,9.4518,9.483,87750.0],["1989-04-28",9.483,9.5142,9.4518,9.5142,122550.0],["1989-05-01",9.483,9.639,9.4206,9.639,185250.0],["1989-05-02",9.7013,9.7013,9.4206,9.4206,172800.0],["1989-05-03",9.4206,9.5766,9.4206,9.5766,95250.0],["1989-05-04",9.5766,9.6078,9.5454,9.6078,51300.0],["1989-05-05",9.639,9.7014,9.5766,9.5766,158400.0],["1989-05-08",9.5454,9.5766,9.4518,9.5766,46350.0],["1989-05-09",9.5766,9.5766,9.5142,9.5766,75300.0],["1989-05-10",9.6078,9.7325,9.6078,9.7014,112800.0],["1989-05-11",9.7637,9.8261,9.7325,9.7637,102600.0],["1989-05-12",9.9197,9.9509,9.8573,9.9197,99450.0],["1989-05-15",9.9511,10.0139,9.9197,9.9825,78300.0],["1989-05-16",9.9197,10.0139,9.9197,9.9511,128850.0],["1989-05-17",9.9511,10.0139,9.9197,9.9825,150750.0],["1989-05-18",10.0139,10.0139,9.9511,9.9511,72150.0],["1989-05-19",9.9511,10.0139,9.9511,10.0139,127650.0],["1989-05-22",10.0453,10.0453,9.9825,10.0139,92700.0],["1989-05-23",10.0139,10.0453,9.9825,10.0453,99300.0],["1989-05-24",10.0139,10.0453,9.9825,10.0453,67350.0],["1989-05-25",10.0139,10.0767,10.0139,10.0453,55800.0],["1989-05-26",10.0453,10.1081,10.0139,10.0767,104100.0],["1989-05-30",10.1081,10.1081,10.0453,10.0767,76500.0],["1989-05-31",10.1081,10.1708,9.9825,10.0139,46650.0],["1989-06-01",9.9825,10.0139,9.9197,9.9825,99300.0],["1989-06-02",10.0453,10.1708,10.0139,10.1708,215850.0],["1989-06-05",10.2022,10.3906,10.1708,10.2336,99750.0],["1989-06-06",10.2022,10.422,10.2022,10.422,210450.0],["1989-06-07",10.422,10.5161,10.3906,10.422,159300.0],["1989-06-08",10.3906,10.4534,10.3278,10.3278,103350.0],["1989-06-09",10.2964,10.3906,10.1081,10.1081,132150.0],["1989-06-12",10.0453,10.1708,9.9511,10.0767,278550.0],["1989-06-13",10.0453,10.0453,9.9197,9.9511,187350.0],["1989-06-14",10.0139,10.0139,9.9511,9.9825,108300.0],["1989-06-15",9.9511,9.9825,9.7628,9.7628,132300.0],["1989-06-16",9.7,9.7627,9.7,9.7314,214200.0],["1989-06-19",9.7,9.8255,9.7,9.7941,66900.0],["1989-06-20",9.7941,10.0453,9.7941,10.0139,240750.0],["1989-06-21",10.0767,10.0767,9.9825,10.0453,228750.0],["1989-06-22",10.0767,10.0767,10.0139,10.0767,134100.0],["1989-06-23",10.0767,10.0767,10.0139,10.0767,293550.0],["1989-06-26",10.0453,10.0453,9.8883,9.9197,122250.0],["1989-06-27",9.9197,10.1394,9.9197,10.0453,168000.0],["1989-06-28",10.0453,10.0767,9.7941,9.8883,286350.0],["1989-06-29",9.8569,9.8569,9.6686,9.7628,190200.0],["1989-06-30",9.7,9.7314,9.4174,9.5744,222300.0],["1989-07-03",9.5744,9.6058,9.4802,9.6058,117450.0],["1989-07-05",9.5744,9.6372,9.5116,9.6058,234600.0],["1989-07-06",9.5744,9.6058,9.543,9.5744,102900.0],["1989-07-07",9.543,9.5744,9.4802,9.5744,177450.0],["1989-07-10",9.5744,9.6372,9.543,9.6372,81150.0],["1989-07-11",9.6372,9.8883,9.6372,9.8883,155250.0],["1989-07-12",9.8883,10.0139,9.8569,9.9511,166500.0],["1989-07-13",9.9825,9.9825,9.9197,9.9197,34800.0],["1989-07-14",9.9197,10.0453,9.9197,9.9825,115200.0],["1989-07-17",10.0139,10.0139,9.9511,9.9825,104100.0],["1989-07-18",9.9825,10.0139,9.9511,9.9511,43500.0],["1989-07-19",9.9825,10.0139,8.9152,9.0408,1312650.0],["1989-07-20",8.9466,8.978,8.4129,8.4443,1139250.0],["1989-07-21",8.2874,8.3815,8.1618,8.3815,1485750.0],["1989-07-24",8.3501,8.5071,8.2874,8.4757,521700.0],["1989-07-25",8.4757,8.5699,8.4757,8.4757,391500.0],["1989-07-26",8.4443,8.5385,8.3501,8.5071,1190250.0],["1989-07-27",8.5385,8.6327,8.5071,8.6013,576150.0],["1989-07-28",8.5699,8.5699,8.4757,8.5071,384300.0],["1989-07-31",8.5385,8.664,8.5071,8.6013,164100.0],["1989-08-01",8.5699,8.6954,8.5699,8.6327,483600.0],["1989-08-02",8.6013,8.6954,8.5699,8.6954,303150.0],["1989-08-03",8.6954,8.7582,8.664,8.6954,443400.0],["1989-08-04",8.6954,8.7896,8.6013,8.7582,449400.0],["1989-08-07",8.7268,8.8524,8.7268,8.8524,228150.0],["1989-08-08",8.8524,8.9466,8.821,8.9466,416700.0],["1989-08-09",8.9466,9.0407,8.8524,8.8524,284250.0],["1989-08-10",8.8524,8.8524,8.6327,8.7896,228000.0],["1989-08-11",8.7896,8.9152,8.7582,8.7582,244200.0],["1989-08-14",8.7582,8.821,8.7582,8.821,84000.0],["1989-08-15",8.8577,8.921,8.8261,8.8893,92550.0],["1989-08-16",8.9526,8.9842,8.8577,8.8893,102750.0],["1989-08-17",8.921,8.9526,8.8261,8.8577,102600.0],["1989-08-18",8.8577,8.921,8.8261,8.921,148500.0],["1989-08-21",8.921,8.9842,8.8261,8.8261,159750.0],["1989-08-22",8.8261,8.8893,8.8261,8.8893,162450.0],["1989-08-23",8.8577,8.9526,8.8577,8.9526,208200.0],["1989-08-24",8.921,9.0475,8.921,9.0475,217500.0],["1989-08-25",9.0475,9.1108,9.0475,9.1108,252750.0],["1989-08-28",9.0475,9.0791,8.9842,9.0159,150750.0],["1989-08-29",8.9842,9.0159,8.8261,8.8893,160950.0],["1989-08-30",8.8577,9.0475,8.7944,9.0159,297900.0],["1989-08-31",9.0475,9.1108,9.0475,9.1108,128700.0],["1989-09-01",9.1108,9.1741,9.0475,9.1741,182100.0],["1989-09-05",9.2057,9.2689,9.2057,9.2057,55500.0],["1989-09-06",9.2057,9.2057,9.0475,9.0791,59250.0],["1989-09-07",9.0791,9.1108,8.9842,9.0159,61350.0],["1989-09-08",8.9842,9.1108,8.8261,9.0475,81750.0],["1989-09-11",9.0791,9.1108,8.8261,8.8893,203100.0],["1989-09-12",8.8577,8.9842,8.8577,8.8893,118800.0],["1989-09-13",8.8893,8.921,8.8261,8.8577,193650.0],["1989-09-14",8.8577,8.9526,8.8261,8.8893,156900.0],["1989-09-15",8.8893,8.9526,8.8261,8.9526,228900.0],["1989-09-18",8.8893,8.9526,8.8577,8.8577,63150.0],["1989-09-19",8.921,8.921,8.8577,8.8577,196950.0],["1989-09-20",8.8577,8.921,8.8577,8.8577,268350.0],["1989-09-21",8.8893,8.8893,8.8577,8.8577,129150.0],["1989-09-22",8.8893,8.921,8.8577,8.921,133650.0],["1989-09-25",8.921,8.921,8.8577,8.8577,105300.0],["1989-09-26",8.8893,8.921,8.8577,8.8577,161100.0],["1989-09-27",8.8893,8.9526,8.8577,8.8893,131850.0],["1989-09-28",8.8893,8.921,8.8577,8.8893,70500.0],["1989-09-29",8.8893,9.1108,8.8577,9.0791,256350.0],["1989-10-02",9.0791,9.0791,9.0159,9.0791,53550.0],["1989-10-03",9.0791,9.1108,9.0475,9.1108,188400.0],["1989-10-04",9.0791,9.1424,9.0791,9.0791,188850.0],["1989-10-05",9.0791,9.1424,8.8261,8.8577,263400.0],["1989-10-06",8.8577,9.1424,8.8577,9.1108,227850.0],["1989-10-09",9.1108,9.2373,9.0791,9.2057,119850.0],["1989-10-10",9.269,9.269,9.1741,9.1741,57300.0],["1989-10-11",9.1741,9.2057,9.0791,9.1741,102300.0],["1989-10-12",9.1424,9.1741,9.0791,9.1424,48450.0],["1989-10-13",9.1108,9.1108,8.7628,8.8261,149100.0],["1989-10-16",8.6363,8.7312,8.5097,8.6046,407100.0],["1989-10-17",8.573,8.8261,8.5414,8.7944,246900.0],["1989-10-18",8.7312,8.7312,8.6046,8.6679,296850.0],["1989-10-19",8.6679,8.7312,8.5097,8.6995,377850.0],["1989-10-20",8.6995,8.6995,8.5097,8.6363,371250.0],["1989-10-23",8.6363,8.6363,8.3199,8.573,299400.0],["1989-10-24",8.573,8.573,8.4148,8.5097,293550.0],["1989-10-25",8.4781,8.573,8.3832,8.3832,203550.0],["1989-10-26",8.3515,8.4148,8.3199,8.3515,169200.0],["1989-10-27",8.3199,8.3832,8.3199,8.3199,160950.0],["1989-10-30",8.2566,8.3516,8.2566,8.3199,165900.0],["1989-10-31",8.3199,8.4465,8.3199,8.4465,280500.0],["1989-11-01",8.4465,8.4465,8.3832,8.4465,168600.0],["1989-11-02",8.3832,8.4148,8.3515,8.3515,151350.0],["1989-11-03",8.3515,8.5097,8.3515,8.4781,144900.0],["1989-11-06",8.4464,8.4781,8.2566,8.3515,242250.0],["1989-11-07",8.3199,8.4148,8.2883,8.3832,123000.0],["1989-11-08",8.3832,8.4781,8.3516,8.4148,89700.0],["1989-11-09",8.4465,8.4465,8.2566,8.2883,90750.0],["1989-11-10",8.2566,8.4148,8.2566,8.3832,109650.0],["1989-11-13",8.3515,8.3832,8.0668,8.1934,221250.0],["1989-11-14",8.1985,8.2304,8.1028,8.1347,180300.0],["1989-11-15",8.1028,8.1985,8.039,8.1666,290400.0],["1989-11-16",8.1985,8.1985,8.0709,8.1666,204450.0],["1989-11-17",8.1666,8.2304,8.1347,8.1985,313350.0],["1989-11-20",8.1985,8.1985,7.9752,7.9752,276600.0],["1989-11-21",7.9433,8.0709,7.3691,7.4967,457500.0],["1989-11-22",7.4329,7.7838,7.401,7.72,507600.0],["1989-11-24",7.7838,8.0709,7.7838,8.039,101100.0],["1989-11-27",8.0709,8.1666,7.9752,8.039,180300.0],["1989-11-28",8.0071,8.0709,7.9433,7.9752,132450.0],["1989-11-29",7.9433,7.9433,7.8157,7.8476,127050.0],["1989-11-30",7.8476,7.9433,7.7838,7.9114,159450.0],["1989-12-01",7.9114,7.9433,7.6243,7.8157,390900.0],["1989-12-04",7.8157,7.8476,7.72,7.8157,229950.0],["1989-12-05",7.8476,7.8795,7.7838,7.7838,212100.0],["1989-12-06",7.7519,7.8157,7.6881,7.7838,117450.0],["1989-12-07",7.72,7.7519,7.6562,7.6562,135450.0],["1989-12-08",7.6243,7.7519,7.6243,7.72,147300.0],["1989-12-11",7.6562,7.8157,7.6243,7.72,223050.0],["1989-12-12",7.6881,7.8795,7.6881,7.8157,261300.0],["1989-12-13",7.8157,7.8476,7.7519,7.7838,183900.0],["1989-12-14",7.7519,7.7838,7.7519,7.7838,205050.0],["1989-12-15",7.7838,7.8157,7.72,7.7519,269250.0],["1989-12-18",7.7519,7.7838,7.6562,7.6881,208350.0],["1989-12-19",7.72,7.72,7.6243,7.6243,259950.0],["1989-12-20",7.6243,7.7519,7.5605,7.72,76350.0],["1989-12-21",7.72,7.7838,7.72,7.7838,109200.0],["1989-12-22",7.72,7.8476,7.72,7.8476,211350.0],["1989-12-26",7.8157,7.8795,7.7838,7.8157,26250.0],["1989-12-27",7.7838,8.0071,7.7838,8.0071,172200.0],["1989-12-28",7.9752,8.2623,7.9433,8.2304,225000.0],["1989-12-29",8.2942,8.358,8.2304,8.2942,78000.0],["1990-01-02",8.2623,8.4218,8.2304,8.4218,129000.0],["1990-01-03",8.4218,8.4537,8.3261,8.358,78900.0],["1990-01-04",8.3899,8.3899,8.2304,8.3261,276600.0],["1990-01-05",8.2942,8.4218,8.2942,8.4218,189150.0],["1990-01-08",8.358,8.3899,8.358,8.3899,100200.0],["1990-01-09",8.358,8.4218,8.3261,8.3261,198150.0],["1990-01-10",8.2942,8.3261,8.2304,8.3261,108900.0],["1990-01-11",8.3899,8.4218,8.3261,8.3261,77700.0],["1990-01-12",8.2942,8.4218,8.2623,8.3261,182700.0],["1990-01-15",8.2942,8.358,8.2623,8.3261,143550.0],["1990-01-16",8.2942,8.3899,8.2623,8.3899,87450.0],["1990-01-17",8.358,8.4856,8.3261,8.4856,58050.0],["1990-01-18",8.4218,8.6451,8.4218,8.6451,120600.0],["1990-01-19",8.6132,8.6451,8.358,8.3899,135900.0],["1990-01-22",8.3899,8.3899,8.2623,8.3261,171750.0],["1990-01-23",8.3261,8.3261,8.1666,8.2623,256350.0],["1990-01-24",8.1347,8.1347,8.039,8.0709,114900.0],["1990-01-25",8.1028,8.1666,8.039,8.0709,361350.0],["1990-01-26",8.1028,8.1028,7.9114,7.9752,253350.0],["1990-01-29",8.0071,8.1666,7.9433,8.039,129900.0],["1990-01-30",8.039,8.039,7.8795,8.039,382650.0],["1990-01-31",8.039,8.3261,8.039,8.3261,228000.0],["1990-02-01",8.2623,8.3261,8.1028,8.1347,152850.0],["1990-02-02",8.0709,8.1347,8.039,8.0709,218700.0],["1990-02-05",8.0071,8.0071,7.9114,8.0071,119850.0],["1990-02-06",7.9752,8.1028,7.9752,8.0071,85200.0],["1990-02-07",7.9752,8.039,7.9433,8.0071,116400.0],["1990-02-08",7.9752,8.0709,7.9752,8.0709,41700.0],["1990-02-09",8.1028,8.2623,8.039,8.2623,87300.0],["1990-02-12",8.2674,8.3318,8.1388,8.2674,103650.0],["1990-02-13",8.2674,8.2996,8.1709,8.2353,257250.0],["1990-02-14",8.2353,8.2674,8.2031,8.2674,127350.0],["1990-02-15",8.2353,8.3318,8.2353,8.2996,211950.0],["1990-02-16",8.2996,8.4604,8.2996,8.3318,660150.0],["1990-02-20",8.2674,8.2674,8.1709,8.2031,213000.0],["1990-02-21",8.1709,8.2031,8.1388,8.1388,153150.0],["1990-02-22",8.1709,8.2031,8.1066,8.1066,210150.0],["1990-02-23",8.0744,8.2031,8.0422,8.1388,117600.0],["1990-02-26",8.1066,8.1709,8.1066,8.1709,192300.0],["1990-02-27",8.1709,8.3318,8.1387,8.3318,166650.0],["1990-02-28",8.3318,8.5569,8.3318,8.4604,130050.0],["1990-03-01",8.5248,8.6213,8.4283,8.4604,97500.0],["1990-03-02",8.3961,8.5248,8.3318,8.4926,114300.0],["1990-03-05",8.4926,8.5248,8.2996,8.2996,119550.0],["1990-03-06",8.3318,8.4283,8.2996,8.4283,53850.0],["1990-03-07",8.4283,8.8143,8.4283,8.6856,104400.0],["1990-03-08",8.7178,8.7178,8.5569,8.5891,74400.0],["1990-03-09",8.5248,8.557,8.4604,8.557,98550.0],["1990-03-12",8.4926,8.557,8.4926,8.557,78150.0],["1990-03-13",8.4926,8.4926,8.4283,8.4604,68100.0],["1990-03-14",8.4283,8.4283,8.2996,8.3639,99450.0],["1990-03-15",8.3318,8.3961,8.2996,8.3961,63900.0],["1990-03-16",8.3961,8.3961,8.1709,8.2674,106650.0],["1990-03-19",8.1066,8.2353,7.9779,8.1066,184950.0],["1990-03-20",8.0744,8.1709,7.9779,8.0101,111750.0],["1990-03-21",8.0422,8.2031,8.0422,8.1066,70950.0],["1990-03-22",8.0744,8.2031,8.0744,8.1709,107100.0],["1990-03-23",8.2031,8.3318,8.2031,8.2996,171450.0],["1990-03-26",8.3639,8.3961,8.2353,8.2674,83100.0],["1990-03-27",8.2674,8.3318,8.2031,8.2996,103800.0],["1990-03-28",8.3318,8.6213,8.3318,8.4926,162900.0],["1990-03-29",8.5891,8.6213,8.5569,8.5891,70350.0],["1990-03-30",8.557,8.5891,8.557,8.557,103500.0],["1990-04-02",8.5569,8.5891,8.4926,8.5891,117150.0],["1990-04-03",8.557,8.75,8.557,8.6535,150900.0],["1990-04-04",8.6213,8.6535,8.5891,8.6535,73050.0],["1990-04-05",8.6213,8.6856,8.6213,8.6535,97350.0],["1990-04-06",8.6535,8.75,8.6213,8.75,108600.0],["1990-04-09",8.75,8.8465,8.75,8.7821,60900.0],["1990-04-10",8.7821,8.8465,8.75,8.75,46050.0],["1990-04-11",8.75,8.7821,8.5891,8.5891,35700.0],["1990-04-12",8.5891,8.7178,8.5891,8.6213,227700.0],["1990-04-16",8.6213,8.6856,8.6213,8.6213,26550.0],["1990-04-17",8.5569,8.7821,8.4926,8.7821,91350.0],["1990-04-18",8.8143,9.0073,8.8143,8.9752,131550.0],["1990-04-19",8.943,8.9751,8.8786,8.9108,57900.0],["1990-04-20",8.9751,8.9751,8.75,8.8786,71700.0],["1990-04-23",8.8465,8.8786,8.75,8.7821,19050.0],["1990-04-24",8.75,8.943,8.75,8.75,127800.0],["1990-04-25",8.75,8.7821,8.7178,8.7178,39750.0],["1990-04-26",8.7178,8.7178,8.5248,8.5248,102750.0],["1990-04-27",8.5248,8.5248,8.3318,8.4283,135750.0],["1990-04-30",8.3961,8.4604,8.3961,8.4283,54750.0],["1990-05-01",8.4926,8.6535,8.4926,8.6535,100650.0],["1990-05-02",8.6213,8.6534,8.5891,8.6213,39150.0],["1990-05-03",8.8143,8.8143,8.6535,8.6856,47700.0],["1990-05-04",8.8143,9.0073,8.7821,9.0073,97350.0],["1990-05-07",8.943,8.9751,8.9108,8.9108,59400.0],["1990-05-08",8.943,8.943,8.8786,8.9108,109200.0],["1990-05-09",8.9108,8.9108,8.8465,8.8465,52950.0],["1990-05-10",8.8786,8.9108,8.7821,8.7821,89700.0],["1990-05-11",8.8786,9.0717,8.8786,9.0395,262950.0],["1990-05-14",9.0717,9.2968,9.0395,9.2325,96300.0],["1990-05-15",9.1729,9.3025,9.1404,9.3025,90300.0],["1990-05-16",9.3025,9.3025,9.2053,9.2053,87750.0],["1990-05-17",9.2701,9.2701,9.2053,9.2701,61050.0],["1990-05-18",9.2053,9.2053,9.108,9.1404,49650.0],["1990-05-21",9.1404,9.1729,9.0108,9.1404,86850.0],["1990-05-22",9.1404,9.3673,9.1404,9.2377,345150.0],["1990-05-23",9.3025,9.3025,9.2053,9.2377,61050.0],["1990-05-24",9.1729,9.2377,9.1729,9.2053,30600.0],["1990-05-25",9.2053,9.2701,9.1729,9.2701,47700.0],["1990-05-29",9.3349,9.5294,9.3349,9.5294,120150.0],["1990-05-30",9.5618,9.6266,9.5294,9.5618,117150.0],["1990-05-31",9.5294,9.5618,9.4322,9.4646,69900.0],["1990-06-01",9.5294,9.5618,9.4646,9.5618,65400.0],["1990-06-04",9.5618,9.659,9.5294,9.6266,80700.0],["1990-06-05",9.5942,9.659,9.4322,9.5942,198000.0],["1990-06-06",9.5618,9.659,9.5618,9.5942,39300.0],["1990-06-07",9.5618,9.6266,9.5294,9.5942,51600.0],["1990-06-08",9.5294,9.5942,9.497,9.497,38100.0],["1990-06-11",9.4646,9.6266,9.4322,9.6266,43500.0],["1990-06-12",9.6915,9.8535,9.6266,9.7887,209400.0],["1990-06-13",9.7887,9.7887,9.6915,9.6915,106200.0],["1990-06-14",9.6915,9.6915,9.5294,9.5294,77250.0],["1990-06-15",9.3673,9.3997,9.1729,9.1729,142500.0],["1990-06-18",9.1729,9.1729,8.7515,8.8487,96600.0],["1990-06-19",8.8811,9.108,8.8811,9.108,80400.0],["1990-06-20",9.108,9.2701,9.108,9.2377,116550.0],["1990-06-21",9.2053,9.2377,8.9784,9.1729,70050.0],["1990-06-22",9.2053,9.2377,9.108,9.1404,133350.0],["1990-06-25",9.2053,9.2053,9.0756,9.1404,112050.0],["1990-06-26",9.1729,9.2701,9.1729,9.1729,40200.0],["1990-06-27",9.2053,9.2377,9.1404,9.1729,83550.0],["1990-06-28",9.108,9.2053,9.0756,9.2053,59100.0],["1990-06-29",9.2053,9.2053,9.108,9.1729,51450.0],["1990-07-02",9.1729,9.2701,9.108,9.2701,101100.0],["1990-07-03",9.2701,9.2701,8.946,9.0756,195900.0],["1990-07-05",9.0756,9.0756,8.8487,8.9136,91200.0],["1990-07-06",8.8811,8.9136,8.8163,8.8487,24300.0],["1990-07-09",8.8811,8.9136,8.7839,8.8811,25350.0],["1990-07-10",8.8487,8.8811,8.8163,8.8163,29400.0],["1990-07-11",8.8811,9.0756,8.8163,9.0108,109050.0],["1990-07-12",8.946,9.0432,8.946,9.0108,64800.0],["1990-07-13",8.9784,9.1404,8.9784,9.1404,86550.0],["1990-07-16",9.1729,9.4646,9.108,9.3025,102450.0],["1990-07-17",9.3025,9.3349,9.0756,9.1404,81600.0],["1990-07-18",9.1404,9.1729,8.9784,9.0432,99450.0],["1990-07-19",9.0108,9.0108,8.8811,8.8811,60450.0],["1990-07-20",8.9136,9.0108,8.7191,8.8163,44400.0],["1990-07-23",8.8163,8.9136,8.6867,8.8811,74550.0],["1990-07-24",8.8811,8.9784,8.8487,8.9784,60150.0],["1990-07-25",9.0108,9.0108,8.8811,8.946,223200.0],["1990-07-26",8.8811,8.946,8.8163,8.8811,22350.0],["1990-07-27",8.8811,9.0432,8.8811,8.9784,82200.0],["1990-07-30",9.0108,9.1404,9.0108,9.1404,114600.0],["1990-07-31",9.108,9.4322,9.108,9.108,232800.0],["1990-08-01",9.0756,9.1404,8.9784,9.0432,75600.0],["1990-08-02",8.9784,9.0108,8.8487,8.9784,82050.0],["1990-08-03",8.946,9.0108,8.7839,8.9784,136200.0],["1990-08-06",8.946,8.946,8.5246,8.557,168900.0],["1990-08-07",8.4922,8.5246,8.1032,8.2653,75900.0],["1990-08-08",8.2977,8.3625,8.1356,8.2977,109200.0],["1990-08-09",8.2329,8.3625,8.1681,8.1681,70200.0],["1990-08-10",8.1681,8.2653,8.1032,8.2005,91500.0],["1990-08-13",8.1356,8.4598,8.1032,8.4274,95700.0],["1990-08-14",8.4653,8.5306,8.4326,8.4653,47850.0],["1990-08-15",8.5306,8.5633,8.4653,8.498,55950.0],["1990-08-16",8.498,8.498,8.3999,8.4326,47250.0],["1990-08-17",8.3999,8.4653,8.2365,8.3345,70950.0],["1990-08-20",8.3019,8.4653,8.3019,8.4653,35700.0],["1990-08-21",8.3999,8.4326,8.2038,8.2692,46350.0],["1990-08-22",8.2692,8.3018,8.1384,8.1711,107550.0],["1990-08-23",8.1057,8.1057,7.877,7.877,79950.0],["1990-08-24",7.9423,7.9423,7.7462,7.8116,58650.0],["1990-08-27",7.877,7.975,7.8443,7.9096,35550.0],["1990-08-28",7.9423,8.0077,7.8769,7.9423,116250.0],["1990-08-29",7.9423,8.0731,7.9423,8.0077,23400.0],["1990-08-30",8.0077,8.0404,7.9423,8.0077,66750.0],["1990-08-31",7.975,8.0731,7.975,8.0077,58350.0],["1990-09-04",8.0404,8.0404,7.9423,8.0404,73350.0],["1990-09-05",8.1058,8.3019,8.0731,8.2692,75150.0],["1990-09-06",8.2038,8.2038,8.1384,8.1711,62700.0],["1990-09-07",8.1711,8.4653,8.1711,8.3672,54600.0],["1990-09-10",8.5633,8.6614,8.2692,8.3345,129600.0],["1990-09-11",8.3018,8.3018,8.1384,8.1711,63150.0],["1990-09-12",8.1711,8.2365,8.0077,8.0731,193200.0],["1990-09-13",8.0731,8.2038,7.975,7.975,60600.0],["1990-09-14",7.9423,7.9423,7.8443,7.9096,218100.0],["1990-09-17",7.9096,7.9423,7.8443,7.9096,37200.0],["1990-09-18",7.8769,7.9423,7.8769,7.9423,111600.0],["1990-09-19",7.975,7.975,7.7135,7.7135,114300.0],["1990-09-20",7.6808,7.6808,7.4847,7.5174,82050.0],["1990-09-21",7.6808,7.7789,7.6482,7.7135,127800.0],["1990-09-24",7.6482,7.6482,7.4521,7.4521,46650.0],["1990-09-25",7.5174,7.6482,7.4847,7.6155,36000.0],["1990-09-26",7.6155,7.6155,7.1252,7.2559,81900.0],["1990-09-27",7.256,7.3213,7.1906,7.2886,145050.0],["1990-09-28",7.2886,7.3213,7.256,7.2886,118800.0],["1990-10-01",7.2559,7.354,7.2233,7.3213,175950.0],["1990-10-02",7.3213,7.5174,7.3213,7.3867,152850.0],["1990-10-03",7.4194,7.5828,7.3867,7.4521,62550.0],["1990-10-04",7.4194,7.5828,7.4194,7.5174,51600.0],["1990-10-05",7.4521,7.4521,7.3213,7.3867,277050.0],["1990-10-08",7.3867,7.4194,7.2886,7.3213,103500.0],["1990-10-09",7.2559,7.2559,6.8637,6.9291,186150.0],["1990-10-10",6.9291,7.1579,6.8964,7.0925,197850.0],["1990-10-11",7.0925,7.1906,7.0598,7.1252,36900.0],["1990-10-12",7.1906,7.2559,6.9618,7.0598,167100.0],["1990-10-15",7.0925,7.1906,6.9291,7.0925,105300.0],["1990-10-16",7.0272,7.2233,7.0272,7.1252,47100.0],["1990-10-17",7.0925,7.2559,6.9945,7.1252,65850.0],["1990-10-18",7.1906,7.4847,7.1906,7.4847,63300.0],["1990-10-19",7.5501,7.877,7.5501,7.877,63900.0],["1990-10-22",7.8443,8.0077,7.8443,7.9096,109350.0],["1990-10-23",7.9096,7.975,7.8443,7.877,64200.0],["1990-10-24",7.8443,7.9423,7.8116,7.8443,148350.0],["1990-10-25",7.8116,7.8769,7.8116,7.8443,116550.0],["1990-10-26",7.8443,7.877,7.4847,7.5174,284250.0],["1990-10-29",7.5174,7.6155,7.4521,7.4521,32400.0],["1990-10-30",7.4521,7.4847,7.1579,7.2886,85200.0],["1990-10-31",7.2559,7.3867,7.1906,7.2233,67050.0],["1990-11-01",7.2233,7.3213,7.1252,7.2886,57600.0],["1990-11-02",7.2559,7.4847,7.2559,7.4194,61950.0],["1990-11-05",7.3867,7.4194,7.2233,7.3213,64050.0],["1990-11-06",7.2559,7.5174,7.2233,7.3867,82950.0],["1990-11-07",7.3213,7.3867,7.3213,7.3213,19650.0],["1990-11-08",7.3867,7.5501,7.3213,7.4847,64800.0],["1990-11-09",7.5501,7.6808,7.4194,7.6808,101250.0],["1990-11-12",7.7135,7.975,7.7135,7.975,298500.0],["1990-11-13",7.9143,7.9803,7.6835,7.6835,39600.0],["1990-11-14",7.7165,7.8484,7.6505,7.8154,32250.0],["1990-11-15",7.8154,7.8154,7.7165,7.7165,76200.0],["1990-11-16",7.7824,7.8154,7.6505,7.7165,50100.0],["1990-11-19",7.7494,7.7824,7.6835,7.7494,30600.0],["1990-11-20",7.8154,7.8484,7.7494,7.7494,144900.0],["1990-11-21",7.8154,7.8154,7.4527,7.5846,120600.0],["1990-11-23",7.6505,7.6505,7.5516,7.5516,7950.0],["1990-11-26",7.5186,7.5516,7.3208,7.4197,146400.0],["1990-11-27",7.4527,7.7165,7.4527,7.6505,52050.0],["1990-11-28",7.7165,7.7824,7.6835,7.7494,75000.0],["1990-11-29",7.7494,7.7494,7.4527,7.5516,55800.0],["1990-11-30",7.5846,7.8484,7.5516,7.8154,130950.0],["1990-12-03",7.8814,8.5079,7.8814,8.5079,186600.0],["1990-12-04",8.376,8.4749,8.343,8.442,63600.0],["1990-12-05",8.376,8.5079,8.376,8.4749,66750.0],["1990-12-06",8.5739,8.6068,8.31,8.442,122850.0],["1990-12-07",8.442,8.442,8.31,8.31,29550.0],["1990-12-10",8.2771,8.31,8.1452,8.1452,46050.0],["1990-12-11",8.2111,8.2441,8.1122,8.1452,34800.0],["1990-12-12",8.1452,8.409,8.1452,8.376,35400.0],["1990-12-13",8.3101,8.409,8.2771,8.343,17850.0],["1990-12-14",8.2771,8.409,8.2441,8.376,56100.0],["1990-12-17",8.31,8.343,8.2771,8.31,41700.0],["1990-12-18",8.343,8.409,8.2441,8.31,140100.0],["1990-12-19",8.376,8.442,8.1781,8.376,99750.0],["1990-12-20",8.31,8.442,8.2771,8.442,80850.0],["1990-12-21",8.442,8.5409,8.2441,8.5409,167850.0],["1990-12-24",8.4749,8.4749,8.376,8.376,12450.0],["1990-12-26",8.343,8.343,8.2441,8.2441,25650.0],["1990-12-27",8.1452,8.1781,8.0462,8.0792,75450.0],["1990-12-28",8.0462,8.0462,7.9143,8.0462,146250.0],["1990-12-31",8.0133,8.376,8.0133,8.376,117150.0],["1991-01-02",8.442,8.5409,8.31,8.409,79800.0],["1991-01-03",8.376,8.409,8.1781,8.1781,45450.0],["1991-01-04",8.1781,8.1781,7.9143,8.1122,90450.0],["1991-01-07",8.0462,8.0462,7.7494,7.7494,95400.0],["1991-01-08",7.8154,7.9143,7.7494,7.8484,42600.0],["1991-01-09",7.9143,8.1122,7.8484,7.8484,73500.0],["1991-01-10",8.0133,8.1781,7.8484,8.1781,107400.0],["1991-01-11",8.1122,8.1452,7.5516,7.6175,233250.0],["1991-01-14",7.5516,7.5516,7.4197,7.5516,79500.0],["1991-01-15",7.4856,7.6835,7.2878,7.3537,123000.0],["1991-01-16",7.2878,7.5516,7.2218,7.5186,101400.0],["1991-01-17",7.7165,7.9473,7.7165,7.7494,144300.0],["1991-01-18",7.7494,7.7824,7.6835,7.7494,96450.0],["1991-01-21",7.6835,7.7824,7.6505,7.7494,45900.0],["1991-01-22",7.7165,7.7494,7.3867,7.4527,120300.0],["1991-01-23",7.5186,7.7165,7.4527,7.6175,60600.0],["1991-01-24",7.6835,7.8484,7.6505,7.8484,147150.0],["1991-01-25",7.7824,7.8154,7.7165,7.8154,43200.0],["1991-01-28",7.7494,7.7824,7.6505,7.6505,304950.0],["1991-01-29",7.6175,7.6835,7.5186,7.6175,64800.0],["1991-01-30",7.5516,7.7824,7.4527,7.7824,187650.0],["1991-01-31",7.7495,8.0462,7.7495,8.0462,256050.0],["1991-02-01",8.0133,8.0792,7.8484,7.8814,214350.0],["1991-02-04",7.8484,7.9143,7.8484,7.8814,98400.0],["1991-02-05",7.8154,7.9473,7.6835,7.9473,148800.0],["1991-02-06",7.8814,8.2771,7.8814,8.2771,117600.0],["1991-02-07",8.2771,8.5079,8.2441,8.376,230700.0],["1991-02-08",8.376,8.5079,8.376,8.5079,109500.0],["1991-02-11",8.4749,8.6068,8.4749,8.6068,184950.0],["1991-02-12",8.5789,8.7452,8.5789,8.6122,161550.0],["1991-02-13",8.5789,8.8782,8.5789,8.8449,226200.0],["1991-02-14",8.8117,8.8782,8.7784,8.7784,164400.0],["1991-02-15",8.8449,8.9114,8.7119,8.8782,229650.0],["1991-02-19",8.8117,9.1774,8.7784,9.0777,156900.0],["1991-02-20",8.9447,9.0112,8.9114,8.9779,117000.0],["1991-02-21",8.9779,8.9779,8.8117,8.8449,129450.0],["1991-02-22",8.7119,8.7784,8.4792,8.5124,105150.0],["1991-02-25",8.5789,8.6454,8.2131,8.3461,65700.0],["1991-02-26",8.2796,8.2796,7.9804,8.0801,121050.0],["1991-02-27",8.0801,8.2131,8.0136,8.1799,211950.0],["1991-02-28",8.1466,8.5124,8.1466,8.3129,167400.0],["1991-03-01",8.1466,8.2796,8.0469,8.2464,84750.0],["1991-03-04",8.2464,8.2464,8.0469,8.0469,201300.0],["1991-03-05",8.0469,8.4459,8.0469,8.3461,309450.0],["1991-03-06",8.4126,8.4459,8.2796,8.2796,128850.0],["1991-03-07",8.2464,8.4791,8.2464,8.3794,356550.0],["1991-03-08",8.3794,8.4126,8.2464,8.3129,392550.0],["1991-03-11",8.3461,8.3461,8.2464,8.2464,91050.0],["1991-03-12",8.1134,8.2131,8.0801,8.0801,194250.0],["1991-03-13",8.0801,8.1134,8.0469,8.0469,164250.0],["1991-03-14",8.0801,8.1799,8.0469,8.0801,219600.0],["1991-03-15",8.1134,8.1466,8.0801,8.1466,97500.0],["1991-03-18",8.1134,8.2131,8.0801,8.1799,77400.0],["1991-03-19",8.1134,8.1466,8.0469,8.1134,146850.0],["1991-03-20",8.1134,8.3794,8.0801,8.1799,181950.0],["1991-03-21",8.1799,8.2131,8.1466,8.1799,130200.0],["1991-03-22",8.1799,8.3461,8.1134,8.3461,67950.0],["1991-03-25",8.3794,8.6454,8.3794,8.5457,71250.0],["1991-03-26",8.5124,8.5124,8.4126,8.4791,83250.0],["1991-03-27",8.4459,8.4791,8.2464,8.4459,159900.0],["1991-03-28",8.4459,8.6122,8.4126,8.4791,72750.0],["1991-04-01",8.4791,8.4791,8.1134,8.1134,44850.0],["1991-04-02",8.2131,8.5124,8.2131,8.5124,118800.0],["1991-04-03",8.5457,8.5457,8.1466,8.1466,72300.0],["1991-04-04",8.1134,8.2464,8.0469,8.2131,121050.0],["1991-04-05",8.1466,8.2464,8.0469,8.1799,100350.0],["1991-04-08",8.0801,8.1466,8.0136,8.1134,64950.0],["1991-04-09",8.0469,8.0801,7.9139,7.9139,117750.0],["1991-04-10",7.9139,7.9139,7.8141,7.8474,262800.0],["1991-04-11",7.7476,8.0136,7.6479,7.9139,100200.0],["1991-04-12",7.8806,8.0469,7.8141,7.9804,184500.0],["1991-04-15",7.9139,8.1466,7.8806,8.1134,104700.0],["1991-04-16",8.1466,8.3129,8.1466,8.2464,107850.0],["1991-04-17",8.1799,8.3794,8.1134,8.3461,50550.0],["1991-04-18",8.3461,8.5789,8.3461,8.4459,57600.0],["1991-04-19",8.4459,8.4459,8.3129,8.3461,70650.0],["1991-04-22",8.3794,8.3794,8.1134,8.1799,85500.0],["1991-04-23",8.2796,8.3129,8.1799,8.2464,70050.0],["1991-04-24",8.1799,8.2131,7.9804,8.0801,76800.0],["1991-04-25",8.0136,8.1134,8.0136,8.0136,88500.0],["1991-04-26",7.9804,8.1799,7.9804,8.0801,33000.0],["1991-04-29",8.0469,8.1799,7.9804,8.0469,76200.0],["1991-04-30",8.0136,8.3129,8.0136,8.2464,82950.0],["1991-05-01",8.1799,8.2464,8.1134,8.2464,120600.0],["1991-05-02",8.2464,8.2464,8.1466,8.1466,214050.0],["1991-05-03",8.1799,8.2464,8.0801,8.2464,146400.0],["1991-05-06",8.1799,8.2131,8.1134,8.1134,104550.0],["1991-05-07",8.1134,8.1799,8.0801,8.0801,103050.0],["1991-05-08",8.0136,8.1799,7.9471,8.1799,170400.0],["1991-05-09",8.1799,8.3794,8.1799,8.3794,72900.0],["1991-05-10",8.3461,8.3461,8.2131,8.3129,72900.0],["1991-05-13",8.3461,8.3461,8.1466,8.2796,60900.0],["1991-05-14",8.2515,8.3521,8.1844,8.285,54750.0],["1991-05-15",8.1173,8.2179,8.0502,8.1173,145350.0],["1991-05-16",8.0837,8.2179,8.0837,8.1508,60450.0],["1991-05-17",8.0837,8.2515,8.0502,8.2179,116850.0],["1991-05-20",8.2179,8.285,8.0837,8.0837,128100.0],["1991-05-21",8.1173,8.4192,8.0838,8.2515,159750.0],["1991-05-22",8.1844,8.2179,7.9496,8.0502,153000.0],["1991-05-23",8.0502,8.0502,7.7148,7.849,262500.0],["1991-05-24",7.849,8.0502,7.849,7.9496,165750.0],["1991-05-28",8.0502,8.1844,7.9496,8.1508,123300.0],["1991-05-29",8.1508,8.1508,7.9831,8.0502,117150.0],["1991-05-30",8.1173,8.1508,7.9496,8.1173,115200.0],["1991-05-31",8.0837,8.1508,8.0502,8.1173,150750.0],["1991-06-03",8.0502,8.3521,8.0167,8.285,250800.0],["1991-06-04",8.3185,8.5198,8.285,8.4192,303450.0],["1991-06-05",8.4527,8.4863,8.2179,8.2179,352350.0],["1991-06-06",8.2515,8.285,8.0837,8.1508,145950.0],["1991-06-07",8.0837,8.1844,8.0837,8.1508,113550.0],["1991-06-10",8.1844,8.285,8.1173,8.2515,90300.0],["1991-06-11",8.2515,8.285,8.1844,8.2179,80850.0],["1991-06-12",8.1844,8.2179,7.9831,8.0502,132000.0],["1991-06-13",8.0837,8.1508,8.0502,8.1508,46650.0],["1991-06-14",8.2179,8.3185,8.1508,8.3185,103050.0],["1991-06-17",8.2515,8.3521,8.2179,8.285,38550.0],["1991-06-18",8.3185,8.5869,8.285,8.5198,187950.0],["1991-06-19",8.4863,8.654,8.4863,8.5198,118650.0],["1991-06-20",8.5533,8.5869,8.3521,8.3856,129900.0],["1991-06-21",8.2179,8.4863,8.2179,8.4192,147000.0],["1991-06-24",8.3856,8.4527,8.2515,8.2515,52200.0],["1991-06-25",8.2515,8.3856,8.1508,8.1844,88050.0],["1991-06-26",8.1508,8.2515,8.1173,8.1844,94050.0],["1991-06-27",8.2515,8.3185,8.0502,8.0837,71400.0],["1991-06-28",8.0502,8.0502,7.916,7.9831,88650.0],["1991-07-01",7.9496,8.285,7.9496,8.285,127050.0],["1991-07-02",8.2179,8.4192,8.2179,8.3856,91200.0],["1991-07-03",8.3185,8.4192,8.285,8.3856,69150.0],["1991-07-05",8.3521,8.5533,8.3185,8.4863,66600.0],["1991-07-08",8.4192,8.5533,8.3521,8.5533,62250.0],["1991-07-09",8.5533,8.7211,8.5198,8.6875,73950.0],["1991-07-10",8.7211,8.9223,8.7211,8.8217,167850.0],["1991-07-11",8.7881,8.9894,8.7881,8.9223,170700.0],["1991-07-12",8.9894,8.9894,8.8552,8.9223,47850.0],["1991-07-15",8.9559,9.2242,8.6875,8.7546,66750.0],["1991-07-16",8.7546,9.1236,8.7546,9.1236,157800.0],["1991-07-17",9.09,9.1236,8.9559,8.9559,96900.0],["1991-07-18",8.9223,8.9223,8.7881,8.8217,42600.0],["1991-07-19",8.8217,8.9559,8.7881,8.8888,74850.0],["1991-07-22",8.8888,9.0229,8.8552,8.9894,49950.0],["1991-07-23",9.0229,9.1236,8.9559,8.9894,129150.0],["1991-07-24",9.0229,9.0229,8.9223,8.9559,26250.0],["1991-07-25",8.9894,8.9894,8.9223,8.9894,40350.0],["1991-07-26",8.9894,8.9894,8.8888,8.8888,46500.0],["1991-07-29",8.8217,8.8552,8.7881,8.8552,68400.0],["1991-07-30",8.8552,8.8552,8.7546,8.7881,185100.0],["1991-07-31",8.7211,8.7881,8.5869,8.7881,288750.0],["1991-08-01",8.7881,9.1236,8.7881,9.09,298650.0],["1991-08-02",9.0565,9.1236,8.9894,9.09,69000.0],["1991-08-05",9.0565,9.09,8.8552,8.8888,34350.0],["1991-08-06",8.8552,9.0565,8.8552,8.9223,101850.0],["1991-08-07",8.8888,9.0229,8.8552,8.9894,54750.0],["1991-08-08",8.9223,8.9559,8.7881,8.8217,43500.0],["1991-08-09",8.8217,8.8552,8.7211,8.7211,38550.0],["1991-08-12",8.7211,8.8888,8.654,8.8888,35100.0],["1991-08-13",8.9223,9.0229,8.7211,8.7881,41550.0],["1991-08-14",8.7597,8.9288,8.6583,8.895,112350.0],["1991-08-15",8.895,9.0641,8.895,9.0303,128700.0],["1991-08-16",9.0303,9.0641,8.9627,9.0303,65550.0],["1991-08-19",8.895,8.895,8.5568,8.5568,78600.0],["1991-08-20",8.5906,8.6921,8.4553,8.4892,139500.0],["1991-08-21",8.523,9.1318,8.4892,9.0641,217050.0],["1991-08-22",9.1656,9.1656,8.8612,8.8612,110550.0],["1991-08-23",8.895,8.9627,8.6921,8.9288,174450.0],["1991-08-26",8.9627,9.0641,8.8612,8.895,45000.0],["1991-08-27",8.9288,8.9288,8.7597,8.8612,49650.0],["1991-08-28",8.895,8.9288,8.8612,8.895,66600.0],["1991-08-29",8.895,8.895,8.6583,8.7259,78900.0],["1991-08-30",8.6244,8.6244,8.2524,8.523,122850.0],["1991-09-03",8.4553,8.4553,8.3201,8.3201,78600.0],["1991-09-04",8.2524,8.2524,8.0157,8.1171,174600.0],["1991-09-05",8.1848,8.2862,8.1509,8.2186,153000.0],["1991-09-06",8.2186,8.2186,8.0833,8.1848,121200.0],["1991-09-09",8.2186,8.3877,8.2186,8.2524,36000.0],["1991-09-10",8.2524,8.2524,8.1171,8.1509,112650.0],["1991-09-11",8.1848,8.3539,8.1848,8.3201,91650.0],["1991-09-12",8.3877,8.4553,8.3201,8.3877,39150.0],["1991-09-13",8.4892,8.4892,8.3539,8.3539,62250.0],["1991-09-16",8.3877,8.4553,8.3201,8.4553,81000.0],["1991-09-17",8.3877,8.4215,8.3201,8.3539,64200.0],["1991-09-18",8.3539,8.4892,8.2862,8.4892,85200.0],["1991-09-19",8.523,8.7259,8.523,8.6921,173250.0],["1991-09-20",8.6583,8.6583,8.4553,8.5568,237750.0],["1991-09-23",8.4892,8.5906,8.4892,8.5568,181800.0],["1991-09-24",8.5568,8.5568,8.4892,8.5568,40800.0],["1991-09-25",8.5568,8.5568,8.4892,8.523,131100.0],["1991-09-26",8.4892,8.5906,8.4553,8.4553,214800.0],["1991-09-27",8.4892,8.523,8.4553,8.4892,45450.0],["1991-09-30",8.4553,8.523,8.4553,8.523,72150.0],["1991-10-01",8.523,8.7259,8.523,8.7259,137700.0],["1991-10-02",8.7259,8.7597,8.6921,8.7259,37800.0],["1991-10-03",8.6921,8.7259,8.6583,8.6583,45300.0],["1991-10-04",8.6921,8.7936,8.6921,8.7259,58350.0],["1991-10-07",8.6583,8.7936,8.6583,8.7597,127650.0],["1991-10-08",8.6921,8.7259,8.523,8.6921,81000.0],["1991-10-09",8.6921,8.7259,8.5906,8.6244,84150.0],["1991-10-10",8.6921,8.6921,8.4553,8.5906,121650.0],["1991-10-11",8.5906,8.5906,8.4553,8.4892,96300.0],["1991-10-14",8.4892,8.523,8.4553,8.523,81750.0],["1991-10-15",8.5568,8.5568,8.4892,8.523,70650.0],["1991-10-16",8.4892,8.523,8.2862,8.3877,477750.0],["1991-10-17",8.3877,8.4892,8.2862,8.3877,301500.0],["1991-10-18",8.4892,9.0303,8.4553,8.9627,183300.0],["1991-10-21",8.9627,8.9627,8.6245,8.6583,120150.0],["1991-10-22",8.6921,8.7597,8.6921,8.7597,209250.0],["1991-10-23",8.7597,8.7936,8.5906,8.6244,411300.0],["1991-10-24",8.6583,8.7936,8.6244,8.7936,90600.0],["1991-10-25",8.7259,8.7259,8.5906,8.6244,18300.0],["1991-10-28",8.6583,8.6583,8.4892,8.5568,31500.0],["1991-10-29",8.523,8.5568,8.3201,8.3201,422700.0],["1991-10-30",8.1171,8.3201,8.0495,8.2186,295050.0],["1991-10-31",8.1509,8.2862,8.1171,8.2186,117900.0],["1991-11-01",8.3539,8.6921,8.3201,8.5568,111600.0],["1991-11-04",8.4553,8.4553,8.3201,8.4215,50250.0],["1991-11-05",8.4215,8.4892,8.3539,8.3539,35550.0],["1991-11-06",8.3201,8.4215,8.2524,8.2524,74250.0],["1991-11-07",8.2524,8.2862,8.1848,8.2186,69600.0],["1991-11-08",8.2524,8.2862,8.1509,8.1509,75000.0],["1991-11-11",8.1509,8.1848,8.0833,8.1848,76200.0],["1991-11-12",8.2524,8.3539,8.1848,8.3539,106200.0],["1991-11-13",8.257,8.2911,8.2229,8.2911,79200.0],["1991-11-14",8.2229,8.2911,8.1887,8.2911,77850.0],["1991-11-15",8.2229,8.3252,8.1887,8.3252,112800.0],["1991-11-18",8.3252,8.3252,8.1205,8.2229,205650.0],["1991-11-19",8.2229,8.2229,8.0864,8.0864,172050.0],["1991-11-20",8.0523,8.0523,7.9158,7.9499,124800.0],["1991-11-21",7.8475,7.8817,7.7452,7.8134,182550.0],["1991-11-22",7.7452,7.9499,7.7452,7.9158,106200.0],["1991-11-25",7.984,8.0181,7.9499,8.0181,54450.0],["1991-11-26",8.0523,8.2229,7.9499,8.2229,79800.0],["1991-11-27",8.1887,8.2911,8.1887,8.257,79650.0],["1991-11-29",8.2229,8.2911,8.1887,8.257,35400.0],["1991-12-02",8.1887,8.257,8.1205,8.257,97800.0],["1991-12-03",8.2229,8.257,8.1205,8.1205,38250.0],["1991-12-04",8.0864,8.1887,8.0523,8.1887,147900.0],["1991-12-05",8.1546,8.257,8.1546,8.257,148950.0],["1991-12-06",8.1887,8.257,8.1546,8.1546,141000.0],["1991-12-09",8.2229,8.257,8.1887,8.1887,193200.0],["1991-12-10",8.1887,8.2911,8.1546,8.257,69300.0],["1991-12-11",8.2911,8.3593,8.257,8.257,118050.0],["1991-12-12",8.3252,8.3593,8.257,8.2911,36150.0],["1991-12-13",8.3593,8.5299,8.3593,8.4276,79950.0],["1991-12-16",8.3935,8.4958,8.3252,8.4276,162000.0],["1991-12-17",8.3593,8.4276,8.3252,8.3593,91650.0],["1991-12-18",8.3252,8.3252,8.1887,8.2229,121500.0],["1991-12-19",8.1887,8.257,8.0864,8.0864,215700.0],["1991-12-20",8.257,8.257,7.8134,7.8475,585150.0],["1991-12-23",7.9158,7.984,7.7452,7.9158,137700.0],["1991-12-24",7.984,8.4958,7.9499,8.4617,182850.0],["1991-12-26",8.4276,8.4617,8.3593,8.3593,24150.0],["1991-12-27",8.3252,8.4276,8.3252,8.3593,79350.0],["1991-12-30",8.3252,8.5299,8.2911,8.4276,123300.0],["1991-12-31",8.4617,8.837,8.4617,8.837,127950.0],["1992-01-02",8.9053,9.1441,8.8029,9.1441,206700.0],["1992-01-03",9.1441,9.2464,8.9735,9.11,115650.0],["1992-01-06",9.11,9.1441,8.8711,8.8711,59100.0],["1992-01-07",8.8711,9.0076,8.8029,9.0076,56100.0],["1992-01-08",9.0758,9.3488,9.0417,9.2806,113700.0],["1992-01-09",9.2806,9.2806,9.0417,9.1782,168450.0],["1992-01-10",9.2123,9.3147,9.1441,9.1782,71700.0],["1992-01-13",9.11,9.2123,9.11,9.11,42150.0],["1992-01-14",9.0417,9.4512,9.0417,9.4512,106200.0],["1992-01-15",9.5535,9.7241,9.4853,9.7241,132000.0],["1992-01-16",9.6218,9.7241,9.5535,9.7241,79200.0],["1992-01-17",9.7241,9.7582,9.5876,9.69,85050.0],["1992-01-20",9.7241,9.7924,9.6218,9.7582,55350.0],["1992-01-21",9.69,9.7241,9.6218,9.6218,39300.0],["1992-01-22",9.6559,9.8265,9.5876,9.8265,52650.0],["1992-01-23",9.8265,9.8265,9.4853,9.4853,46500.0],["1992-01-24",9.4853,9.4853,9.1782,9.2123,163050.0],["1992-01-27",9.2123,9.3488,9.1782,9.3488,123000.0],["1992-01-28",9.2806,9.417,9.2464,9.3488,192300.0],["1992-01-29",9.2806,9.417,9.2464,9.3147,162600.0],["1992-01-30",9.2464,9.3829,9.1782,9.3147,31500.0],["1992-01-31",9.3147,9.3147,9.0759,9.1441,47400.0],["1992-02-03",9.1441,9.1782,9.0417,9.1441,34950.0],["1992-02-04",9.1782,9.2464,9.0758,9.2464,126600.0],["1992-02-05",9.1782,9.2464,8.9394,9.11,113850.0],["1992-02-06",9.0758,9.3829,9.0076,9.3488,123150.0],["1992-02-07",9.3488,9.417,9.2806,9.3488,60150.0],["1992-02-10",9.3829,9.69,9.3829,9.5535,58200.0],["1992-02-11",9.731,9.7997,9.5934,9.6278,139050.0],["1992-02-12",9.6622,9.731,9.4559,9.6966,47100.0],["1992-02-13",9.731,9.8685,9.731,9.7997,215100.0],["1992-02-14",9.731,9.9029,9.6966,9.8685,56550.0],["1992-02-18",10.0404,10.3155,10.0404,10.178,232500.0],["1992-02-19",10.178,10.2123,9.9373,9.9373,174000.0],["1992-02-20",10.006,10.178,9.8685,10.178,171750.0],["1992-02-21",10.1436,10.2123,10.0748,10.178,89100.0],["1992-02-24",10.1436,10.3155,10.1092,10.3155,73650.0],["1992-02-25",10.2467,10.2467,10.1092,10.178,223650.0],["1992-02-26",10.2123,10.3155,10.1092,10.3155,78450.0],["1992-02-27",10.3155,10.3843,10.1436,10.2123,94950.0],["1992-02-28",10.178,10.3499,9.9716,9.9716,104400.0],["1992-03-02",9.9717,10.178,9.9717,10.178,130950.0],["1992-03-03",10.1092,10.3155,10.1092,10.3155,54300.0],["1992-03-04",10.2811,10.5562,10.2467,10.4874,224550.0],["1992-03-05",10.4187,10.6937,10.3843,10.625,167100.0],["1992-03-06",10.625,10.7625,10.5906,10.6593,129900.0],["1992-03-09",10.6593,10.6593,10.5218,10.5562,243900.0],["1992-03-10",10.625,10.7281,10.5906,10.6937,474750.0],["1992-03-11",10.6937,10.7969,10.6937,10.7969,197100.0],["1992-03-12",10.7625,10.9688,10.6937,10.8313,199650.0],["1992-03-13",10.8657,10.9,10.7281,10.8657,170100.0],["1992-03-16",10.8657,10.9688,10.8657,10.8657,131250.0],["1992-03-17",10.9344,11.0032,10.7969,11.0032,291150.0],["1992-03-18",10.7969,10.9344,10.6594,10.7281,187800.0],["1992-03-19",10.7281,10.7969,10.6593,10.7625,261150.0],["1992-03-20",10.7625,10.7969,10.625,10.7969,106350.0],["1992-03-23",10.7625,10.7625,10.6594,10.6937,52050.0],["1992-03-24",10.7281,10.7969,10.4874,10.5218,98250.0],["1992-03-25",10.4187,10.5562,10.3155,10.4874,198450.0],["1992-03-26",10.5562,10.5906,10.453,10.453,55500.0],["1992-03-27",10.4874,10.4874,10.3843,10.3843,78900.0],["1992-03-30",10.3843,10.4187,10.3843,10.3843,33150.0],["1992-03-31",10.4187,10.4187,10.3155,10.3155,180600.0],["1992-04-01",10.3155,10.3155,10.2811,10.3155,204450.0],["1992-04-02",10.3155,10.4874,10.3155,10.4874,86100.0],["1992-04-03",10.5218,10.6593,10.5218,10.6593,70800.0],["1992-04-06",10.625,10.6593,10.4874,10.4874,90600.0],["1992-04-07",10.4874,10.4874,10.2467,10.2467,43050.0],["1992-04-08",10.178,10.2123,9.8685,9.9716,135150.0],["1992-04-09",9.9717,10.2123,9.9717,10.178,155550.0],["1992-04-10",10.2811,10.2811,10.2467,10.2811,94350.0],["1992-04-13",10.2811,10.2811,10.0748,10.1436,93150.0],["1992-04-14",10.178,10.2123,10.1436,10.178,136800.0],["1992-04-15",10.2467,10.2467,9.7653,9.9373,262200.0],["1992-04-16",9.9373,9.9373,9.7653,9.8685,123900.0],["1992-04-20",9.7997,9.7997,9.6278,9.6966,62100.0],["1992-04-21",9.6622,9.6966,9.4903,9.5246,121200.0],["1992-04-22",9.559,9.6278,9.559,9.5934,58950.0],["1992-04-23",9.6278,9.6966,9.5246,9.559,91800.0],["1992-04-24",9.559,9.559,9.5246,9.559,49800.0],["1992-04-27",9.5246,9.731,9.4903,9.6966,142650.0],["1992-04-28",9.6966,9.731,9.6622,9.6966,121950.0],["1992-04-29",9.7309,9.7309,9.6622,9.6622,140550.0],["1992-04-30",9.6966,9.7653,9.6278,9.7653,109800.0],["1992-05-01",9.7653,9.7653,9.559,9.5934,30150.0],["1992-05-04",9.5934,9.5934,9.2839,9.3527,74250.0],["1992-05-05",9.3527,9.4903,9.3183,9.3527,132600.0],["1992-05-06",9.3871,9.4215,9.2496,9.284,130350.0],["1992-05-07",9.284,9.3183,9.2496,9.284,123900.0],["1992-05-08",9.2496,9.4559,9.2496,9.4559,120150.0],["1992-05-11",9.4903,9.6278,9.4559,9.6278,168750.0],["1992-05-12",9.559,9.6278,9.5246,9.5246,78900.0],["1992-05-13",9.5934,9.6966,9.5934,9.6278,103350.0],["1992-05-14",9.5294,9.7026,9.4601,9.6333,44550.0],["1992-05-15",9.6333,9.7026,9.4947,9.4947,99000.0],["1992-05-18",9.5294,9.5987,9.5294,9.5987,34950.0],["1992-05-19",9.7373,9.7373,9.668,9.7026,104250.0],["1992-05-20",9.7373,9.7373,9.5987,9.5987,98700.0],["1992-05-21",9.5987,9.5987,9.4947,9.4947,42450.0],["1992-05-22",9.4947,9.5294,9.4254,9.4254,68550.0],["1992-05-26",9.4254,9.4254,9.1482,9.1829,51900.0],["1992-05-27",9.1829,9.2175,9.1482,9.1829,93900.0],["1992-05-28",9.2522,9.564,9.2522,9.564,115350.0],["1992-05-29",9.4254,9.4601,9.1829,9.1829,81600.0],["1992-06-01",9.2175,9.2522,9.1482,9.2175,162150.0],["1992-06-02",9.1829,9.1829,8.9749,8.9749,136500.0],["1992-06-03",8.9749,8.9749,8.9056,8.9749,110700.0],["1992-06-04",8.9749,9.0096,8.9403,9.0096,111450.0],["1992-06-05",9.0096,9.0096,8.9056,8.9403,129750.0],["1992-06-08",8.871,9.0443,8.871,9.0096,311550.0],["1992-06-09",9.0443,9.0789,9.0443,9.0789,205350.0],["1992-06-10",9.0443,9.1136,8.9749,8.9749,61500.0],["1992-06-11",8.9749,9.0443,8.9749,9.0443,282150.0],["1992-06-12",9.0443,9.0789,9.0096,9.0789,137250.0],["1992-06-15",9.0442,9.1482,9.0096,9.1482,137550.0],["1992-06-16",9.1136,9.2175,9.1136,9.1829,178350.0],["1992-06-17",9.1829,9.2175,9.0443,9.0443,56550.0],["1992-06-18",8.9749,9.0096,8.9749,9.0096,342600.0],["1992-06-19",8.9056,8.9056,8.3859,8.5245,210000.0],["1992-06-22",8.5591,8.5591,8.3512,8.4205,101850.0],["1992-06-23",8.3859,8.3859,8.2472,8.2472,249600.0],["1992-06-24",8.2473,8.2473,8.074,8.1086,340050.0],["1992-06-25",8.1433,8.3859,8.1433,8.3859,223950.0],["1992-06-26",8.3859,8.3859,8.2819,8.3859,196350.0],["1992-06-29",8.3512,8.4898,8.3512,8.4898,252750.0],["1992-06-30",8.4898,8.6284,8.4898,8.6284,209400.0],["1992-07-01",8.6284,8.6977,8.4552,8.6977,132900.0],["1992-07-02",8.6631,8.7324,8.5938,8.6284,97950.0],["1992-07-06",8.5938,8.5938,8.4552,8.5245,297750.0],["1992-07-07",8.6631,8.7324,8.6284,8.6631,172350.0],["1992-07-08",8.6631,8.6977,8.6284,8.6284,84150.0],["1992-07-09",8.6284,8.7324,8.6284,8.7324,174450.0],["1992-07-10",8.9056,8.9056,8.8363,8.871,201150.0],["1992-07-13",8.871,8.9749,8.871,8.9749,109800.0],["1992-07-14",8.9403,9.0096,8.9403,8.9749,56700.0],["1992-07-15",8.9056,8.9749,8.9056,8.9749,97500.0],["1992-07-16",9.0096,9.1136,8.9403,9.1136,84900.0],["1992-07-17",9.0789,9.1482,9.0789,9.1136,209100.0],["1992-07-20",9.0443,9.0443,8.8017,8.871,161250.0],["1992-07-21",8.871,8.9056,8.767,8.8017,30900.0],["1992-07-22",8.6631,8.6631,8.5591,8.6284,197850.0],["1992-07-23",8.6284,8.6284,8.5591,8.5591,107400.0],["1992-07-24",8.5591,8.5591,8.4898,8.4898,177300.0],["1992-07-27",8.4898,8.4898,8.4552,8.4898,91650.0],["1992-07-28",8.4898,8.6284,8.4552,8.5938,139350.0],["1992-07-29",8.5591,8.7324,8.5591,8.6284,109800.0],["1992-07-30",8.6284,8.7324,8.5938,8.7324,113700.0],["1992-07-31",8.6977,8.7324,8.6284,8.7324,76800.0],["1992-08-03",8.6977,8.9056,8.6631,8.9056,192450.0],["1992-08-04",8.9056,8.9403,8.871,8.9056,70650.0],["1992-08-05",8.9403,8.9749,8.9056,8.9403,39450.0],["1992-08-06",8.9749,9.0096,8.9403,8.9749,184500.0],["1992-08-07",8.9749,9.1136,8.9403,8.9749,78600.0],["1992-08-10",8.9056,9.0096,8.9056,9.0096,51000.0],["1992-08-11",9.0096,9.0789,8.9403,9.0789,77700.0],["1992-08-12",9.0789,9.1136,9.0443,9.1136,82200.0],["1992-08-13",9.1136,9.1482,9.0443,9.0789,109650.0],["1992-08-14",9.0496,9.0845,9.0146,9.0845,15900.0],["1992-08-17",9.0496,9.1544,9.0496,9.1194,21000.0],["1992-08-18",9.1194,9.2243,9.1194,9.2243,70800.0],["1992-08-19",9.1544,9.1544,9.0845,9.0845,17250.0],["1992-08-20",9.0845,9.1893,9.0845,9.1544,37050.0],["1992-08-21",9.1544,9.2941,9.1544,9.2243,80550.0],["1992-08-24",9.1893,9.1893,9.0146,9.0496,55050.0],["1992-08-25",9.0845,9.0845,8.9098,8.9447,74850.0],["1992-08-26",8.9447,8.9447,8.6652,8.6652,278700.0],["1992-08-27",8.7002,8.7351,8.6652,8.6652,196350.0],["1992-08-28",8.6652,8.6652,8.6303,8.6652,26550.0],["1992-08-31",8.7351,8.7351,8.5604,8.6303,639750.0],["1992-09-01",8.5604,8.7002,8.5255,8.6652,411450.0],["1992-09-02",8.6652,8.77,8.6652,8.77,73350.0],["1992-09-03",8.7002,8.805,8.7002,8.7002,115950.0],["1992-09-04",8.7002,8.8399,8.7002,8.7002,156150.0],["1992-09-08",8.77,8.77,8.6652,8.7002,71100.0],["1992-09-09",8.6652,8.77,8.6652,8.7351,213600.0],["1992-09-10",8.7351,8.7351,8.6652,8.7351,28350.0],["1992-09-11",8.7351,8.7351,8.6652,8.7351,87000.0],["1992-09-14",8.7001,8.77,8.7001,8.7351,75600.0],["1992-09-15",8.7351,8.77,8.7351,8.77,42750.0],["1992-09-16",8.7351,8.9098,8.7351,8.8749,151800.0],["1992-09-17",8.8399,8.8749,8.8399,8.8749,74700.0],["1992-09-18",8.9098,8.9098,8.8399,8.8749,89400.0],["1992-09-21",8.805,8.8399,8.77,8.805,59400.0],["1992-09-22",8.805,8.805,8.7351,8.7351,77700.0],["1992-09-23",8.7351,8.77,8.6652,8.7002,59700.0],["1992-09-24",8.7002,8.805,8.7002,8.805,39900.0],["1992-09-25",8.805,8.9098,8.77,8.8399,86850.0],["1992-09-28",8.8399,9.0845,8.7351,9.0845,135750.0],["1992-09-29",9.0496,9.1194,9.0496,9.0845,45450.0],["1992-09-30",9.0845,9.1194,9.0146,9.1194,104100.0],["1992-10-01",9.1194,9.1194,8.9797,9.0146,38850.0],["1992-10-02",9.0146,9.0146,8.6652,8.6652,105750.0],["1992-10-05",8.6303,8.6303,8.2459,8.3507,523650.0],["1992-10-06",8.3857,8.4206,8.3158,8.3158,270750.0],["1992-10-07",8.3507,8.3507,8.3158,8.3507,121500.0],["1992-10-08",8.3857,8.4905,8.3507,8.4556,107400.0],["1992-10-09",8.4556,8.4556,8.3158,8.3158,61200.0],["1992-10-12",8.3158,8.4206,8.3158,8.4206,74700.0],["1992-10-13",8.3857,8.4905,8.3158,8.3507,127050.0],["1992-10-14",8.3158,8.3158,8.1062,8.1411,108150.0],["1992-10-15",8.1411,8.1761,8.1062,8.1062,169800.0],["1992-10-16",8.1411,8.1411,7.9315,8.0363,108750.0],["1992-10-19",8.0363,8.1411,8.0013,8.1411,86250.0],["1992-10-20",8.1062,8.176,8.1062,8.1411,218250.0],["1992-10-21",8.1062,8.1411,8.1062,8.1411,112200.0],["1992-10-22",8.1411,8.1411,8.0712,8.1411,47550.0],["1992-10-23",8.1062,8.2459,8.1062,8.211,207900.0],["1992-10-26",8.211,8.211,8.1411,8.176,146550.0],["1992-10-27",8.1411,8.176,8.0363,8.0712,38550.0],["1992-10-28",8.0363,8.0712,7.9664,8.0013,79350.0],["1992-10-29",8.0013,8.1411,7.9664,8.1062,211800.0],["1992-10-30",8.1411,8.1411,8.0363,8.0363,262050.0],["1992-11-02",8.0363,8.176,8.0363,8.176,123900.0],["1992-11-03",8.1411,8.176,8.0363,8.0712,51900.0],["1992-11-04",8.0712,8.176,8.0712,8.0712,86250.0],["1992-11-05",8.1062,8.1062,8.0712,8.0712,54150.0],["1992-11-06",8.1062,8.1062,7.9664,8.0363,49350.0],["1992-11-09",8.0013,8.1062,8.0013,8.1062,53250.0],["1992-11-10",8.1062,8.1062,8.0013,8.0363,45300.0],["1992-11-11",8.0363,8.1062,8.0363,8.1062,62400.0],["1992-11-12",8.1062,8.1062,8.0363,8.0712,72900.0],["1992-11-13",8.0063,8.0769,7.9711,8.0416,31650.0],["1992-11-16",8.0063,8.0416,7.9005,8.0063,103950.0],["1992-11-17",8.0063,8.0063,7.83,7.83,247950.0],["1992-11-18",7.7947,7.9358,7.6536,7.7242,304200.0],["1992-11-19",7.7242,7.9005,7.6184,7.8653,205800.0],["1992-11-20",7.9005,7.9358,7.83,7.9005,90150.0],["1992-11-23",7.8653,7.9005,7.83,7.8653,104250.0],["1992-11-24",7.8652,7.8652,7.7242,7.7594,151800.0],["1992-11-25",7.7594,7.7594,7.6536,7.6889,100950.0],["1992-11-27",7.7594,7.83,7.7242,7.7594,36150.0],["1992-11-30",7.7947,8.1474,7.7947,8.0769,219300.0],["1992-12-01",8.0769,8.4648,8.0769,8.4296,153900.0],["1992-12-02",8.4296,8.4648,8.3943,8.4648,77550.0],["1992-12-03",8.4296,8.6059,8.4296,8.6059,99900.0],["1992-12-04",8.6059,8.6059,8.5707,8.6059,99150.0],["1992-12-07",8.5707,8.6059,8.5354,8.6059,77100.0],["1992-12-08",8.6059,8.7117,8.6059,8.7117,72000.0],["1992-12-09",8.6765,8.7117,8.5354,8.6059,64500.0],["1992-12-10",8.5707,8.6059,8.5354,8.6059,89850.0],["1992-12-11",8.5707,8.6059,8.5707,8.5707,50250.0],["1992-12-14",8.5707,8.6765,8.5707,8.6059,106050.0],["1992-12-15",8.6059,8.6059,8.5707,8.5707,55950.0],["1992-12-16",8.6059,8.747,8.6059,8.6765,135150.0],["1992-12-17",8.6412,8.7117,8.6412,8.7117,74100.0],["1992-12-18",8.747,8.8881,8.747,8.7823,236700.0],["1992-12-21",8.8528,8.9586,8.7823,8.9234,105000.0],["1992-12-22",8.9586,8.9586,8.8881,8.9586,39150.0],["1992-12-23",8.8881,8.9939,8.8175,8.8528,73200.0],["1992-12-24",8.8528,8.8881,8.747,8.8175,80400.0],["1992-12-28",8.8528,8.8528,8.6059,8.7117,69600.0],["1992-12-29",8.7117,8.8881,8.6765,8.8175,105900.0],["1992-12-30",8.7823,8.8528,8.7823,8.8175,65250.0],["1992-12-31",8.7823,8.8881,8.7823,8.8528,75450.0],["1993-01-04",8.8881,9.0292,8.747,8.9586,142650.0],["1993-01-05",8.9586,8.9939,8.9234,8.9939,85350.0],["1993-01-06",8.9939,8.9939,8.9234,8.9939,30900.0],["1993-01-07",9.0292,9.0292,8.6412,8.6765,261900.0],["1993-01-08",8.6412,8.7117,8.6059,8.7117,160050.0],["1993-01-11",8.6765,8.8175,8.6412,8.8175,45600.0],["1993-01-12",8.8175,8.8175,8.6412,8.6765,61950.0],["1993-01-13",8.7117,8.7823,8.6412,8.7823,76050.0],["1993-01-14",8.7823,8.8528,8.747,8.8528,59550.0],["1993-01-15",8.9234,9.0997,8.8881,8.9586,71550.0],["1993-01-18",8.9586,8.9586,8.7823,8.8528,42750.0],["1993-01-19",8.8881,8.8881,8.7823,8.7823,118950.0],["1993-01-20",8.8175,8.9234,8.7117,8.8881,91950.0],["1993-01-21",8.8881,8.9234,8.8881,8.8881,69000.0],["1993-01-22",8.9234,8.9939,8.8528,8.9586,65550.0],["1993-01-25",8.9234,9.0644,8.9234,9.0644,124950.0],["1993-01-26",9.0997,9.135,8.9939,8.9939,109950.0],["1993-01-27",8.9939,9.135,8.9939,9.0644,37950.0],["1993-01-28",9.135,9.135,9.0644,9.0997,116850.0],["1993-01-29",9.0997,9.0997,9.0644,9.0644,49350.0],["1993-02-01",9.0292,9.0997,9.0292,9.0997,78600.0],["1993-02-02",9.0644,9.2055,9.0292,9.2055,110250.0],["1993-02-03",9.2055,9.7346,9.2055,9.6993,410550.0],["1993-02-04",9.7346,9.8051,9.6288,9.7346,181800.0],["1993-02-05",9.6993,9.8051,9.5935,9.664,156150.0],["1993-02-08",9.664,9.664,9.4524,9.5229,178050.0],["1993-02-09",9.4877,9.5229,9.4171,9.4524,74550.0],["1993-02-10",9.4581,9.4581,9.2092,9.2448,116100.0],["1993-02-11",9.2803,9.3159,9.2447,9.2803,203400.0],["1993-02-12",9.2803,9.2803,9.1736,9.1736,73800.0],["1993-02-16",9.1736,9.387,9.1736,9.2448,190800.0],["1993-02-17",9.2803,9.3514,9.2092,9.3159,79050.0],["1993-02-18",9.387,9.387,9.2092,9.2092,56850.0],["1993-02-19",9.2447,9.3514,9.2447,9.2803,79650.0],["1993-02-22",9.3159,9.3514,9.2803,9.3159,116550.0],["1993-02-23",9.3514,9.4581,9.3159,9.4581,355650.0],["1993-02-24",9.4937,9.6003,9.4937,9.5648,114900.0],["1993-02-25",9.5648,9.6714,9.5648,9.6003,145800.0],["1993-02-26",9.5648,9.6003,9.4937,9.5292,144000.0],["1993-03-01",9.5648,9.5648,9.4937,9.5292,76650.0],["1993-03-02",9.4937,9.6003,9.4937,9.6003,48000.0],["1993-03-03",9.6003,9.7426,9.5648,9.6714,78600.0],["1993-03-04",9.6714,9.6714,9.4581,9.4936,42300.0],["1993-03-05",9.4936,9.5648,9.387,9.4936,138450.0],["1993-03-08",9.5292,9.6359,9.5292,9.6359,71100.0],["1993-03-09",9.6003,9.7426,9.6003,9.707,457350.0],["1993-03-10",9.6359,9.6359,9.5292,9.5648,40350.0],["1993-03-11",9.5648,9.6003,9.5648,9.5648,50100.0],["1993-03-12",9.5292,9.6359,9.4581,9.4581,73800.0],["1993-03-15",9.4225,9.4225,9.2448,9.3159,58050.0],["1993-03-16",9.3159,9.3159,9.2448,9.2448,43500.0],["1993-03-17",9.1736,9.2092,9.1381,9.2092,120900.0],["1993-03-18",9.2447,9.3514,9.2447,9.2803,58500.0],["1993-03-19",9.3514,9.387,9.2092,9.2092,77550.0],["1993-03-22",9.2803,9.2803,9.1381,9.2092,82650.0],["1993-03-23",9.3514,9.4937,9.2803,9.4225,69900.0],["1993-03-24",9.4581,9.4937,9.387,9.4225,85950.0],["1993-03-25",9.4581,9.6714,9.4581,9.5648,30900.0],["1993-03-26",9.5292,9.5648,9.3514,9.3514,64350.0],["1993-03-29",9.4225,9.5648,9.4225,9.5648,44400.0],["1993-03-30",9.5648,9.6359,9.5648,9.5648,44700.0],["1993-03-31",9.6003,9.6714,9.5292,9.5648,56400.0],["1993-04-01",9.5292,9.5648,9.4581,9.4936,66000.0],["1993-04-02",9.4937,9.5292,9.4581,9.5292,26400.0],["1993-04-05",9.5292,9.5648,9.4937,9.5292,38550.0],["1993-04-06",9.4937,9.5292,9.4581,9.5292,186450.0],["1993-04-07",9.4581,9.6003,9.4581,9.6003,90150.0],["1993-04-08",9.6714,9.7781,9.6003,9.6714,167250.0],["1993-04-12",9.6714,9.6714,9.5292,9.6359,87150.0],["1993-04-13",9.6714,9.707,9.6359,9.6359,61200.0],["1993-04-14",9.6003,9.7781,9.5648,9.7781,86400.0],["1993-04-15",9.7426,9.7781,9.6359,9.707,94200.0],["1993-04-16",9.6359,9.7425,9.6359,9.6359,60750.0],["1993-04-19",9.6714,9.6714,9.5648,9.5648,82350.0],["1993-04-20",9.5648,9.6003,9.5292,9.5292,104550.0],["1993-04-21",9.6359,9.9559,9.6003,9.8848,326100.0],["1993-04-22",10.0981,10.0981,9.9559,9.9914,192000.0],["1993-04-23",9.9914,10.0626,9.9559,9.9559,133200.0],["1993-04-26",10.027,10.2048,10.027,10.1337,59250.0],["1993-04-27",10.1337,10.7026,10.0981,10.5959,185250.0],["1993-04-28",10.5604,10.5604,10.4537,10.5248,69750.0],["1993-04-29",10.5248,10.6315,10.5248,10.6315,118800.0],["1993-04-30",10.6315,10.667,10.4181,10.4537,81750.0],["1993-05-03",10.4181,10.5248,10.3826,10.4537,118200.0],["1993-05-04",10.4181,10.4892,10.347,10.3826,37950.0],["1993-05-05",10.1692,10.2403,10.1337,10.1337,86550.0],["1993-05-06",10.2048,10.3826,10.1692,10.3826,58050.0],["1993-05-07",10.3115,10.3115,10.0981,10.1692,93900.0],["1993-05-10",10.0981,10.2048,10.0981,10.2048,82350.0],["1993-05-11",10.2048,10.2048,10.0626,10.1337,60150.0],["1993-05-12",10.0981,10.5248,10.0981,10.5248,177150.0],["1993-05-13",10.5248,10.5604,10.4537,10.4892,63000.0],["1993-05-14",10.4592,10.495,10.4592,10.495,34200.0],["1993-05-17",10.495,10.495,10.4233,10.4592,71400.0],["1993-05-18",10.4592,10.495,10.4233,10.495,118500.0],["1993-05-19",10.4592,10.7099,10.3517,10.7099,65250.0],["1993-05-20",10.6024,10.6741,10.5666,10.6741,44100.0],["1993-05-21",10.6382,10.6741,10.4592,10.4592,73500.0],["1993-05-24",10.495,10.5666,10.4592,10.5666,96750.0],["1993-05-25",10.6024,10.6383,10.6024,10.6383,21600.0],["1993-05-26",10.6382,10.9248,10.6382,10.889,72000.0],["1993-05-27",10.889,10.889,10.7815,10.7815,28800.0],["1993-05-28",10.7457,10.7457,10.6741,10.7457,36750.0],["1993-06-01",10.8173,10.9248,10.8173,10.8532,168600.0],["1993-06-02",10.8532,10.8532,10.8173,10.8532,58050.0],["1993-06-03",10.8173,10.889,10.7457,10.889,217050.0],["1993-06-04",10.8173,10.8532,10.7457,10.8532,100350.0],["1993-06-07",10.8532,10.9248,10.8173,10.889,36150.0],["1993-06-08",10.9248,10.9248,10.889,10.889,53400.0],["1993-06-09",10.9248,11.0323,10.889,11.0323,72000.0],["1993-06-10",10.9964,11.1039,10.9964,11.0681,74250.0],["1993-06-11",11.1397,11.2472,11.0323,11.0323,255900.0],["1993-06-14",11.0681,11.1039,11.0323,11.0681,79950.0],["1993-06-15",11.0681,11.1039,11.0323,11.1039,49200.0],["1993-06-16",11.1039,11.1039,11.0323,11.0681,61200.0],["1993-06-17",11.0323,11.1039,11.0323,11.0681,41400.0],["1993-06-18",11.1039,11.1039,10.9964,11.0323,119400.0],["1993-06-21",11.1039,11.1039,11.0323,11.0323,49200.0],["1993-06-22",11.0323,11.0681,10.889,10.889,48450.0],["1993-06-23",10.8532,10.9606,10.8532,10.889,64350.0],["1993-06-24",10.9248,10.9964,10.889,10.9606,126600.0],["1993-06-25",10.9248,11.0323,10.9248,10.9606,54750.0],["1993-06-28",10.9964,11.0681,10.9606,11.0323,164850.0],["1993-06-29",11.0323,11.0323,10.9964,10.9964,51450.0],["1993-06-30",11.0323,11.1755,10.9964,11.1755,202200.0],["1993-07-01",11.1755,11.2113,11.1397,11.1755,244050.0],["1993-07-02",11.1397,11.1755,11.1039,11.1755,107550.0],["1993-07-06",11.1397,11.283,11.1039,11.1039,95700.0],["1993-07-07",11.1755,11.1755,11.0681,11.0681,83250.0],["1993-07-08",11.1397,11.1755,11.0323,11.1397,134250.0],["1993-07-09",11.1039,11.1039,10.9606,10.9964,48750.0],["1993-07-12",10.9964,11.0323,10.9248,10.9606,44250.0],["1993-07-13",10.9606,10.9964,10.9248,10.9606,33450.0],["1993-07-14",10.9964,11.0323,10.9606,10.9964,90150.0],["1993-07-15",11.0681,11.0681,10.9248,11.0323,158850.0],["1993-07-16",11.0681,11.1039,10.9964,11.1039,58500.0],["1993-07-19",11.1039,11.1039,11.0323,11.0323,151350.0],["1993-07-20",11.1039,11.2472,11.0681,11.1039,140400.0],["1993-07-21",11.2472,11.5695,11.2472,11.5695,573750.0],["1993-07-22",11.5695,11.6054,11.3188,11.3904,207900.0],["1993-07-23",11.3904,11.6412,11.3904,11.6054,238200.0],["1993-07-26",11.6054,12.3576,11.6054,12.3217,291450.0],["1993-07-27",12.3217,12.3217,12.1427,12.2143,747150.0],["1993-07-28",12.1785,12.4292,12.1785,12.3934,222900.0],["1993-07-29",12.3934,12.465,12.3576,12.3934,169950.0],["1993-07-30",12.3217,12.465,12.3217,12.465,153150.0],["1993-08-02",12.465,12.5725,12.4292,12.5725,181650.0],["1993-08-03",12.5725,12.7516,12.4292,12.465,192600.0],["1993-08-04",12.4292,12.5367,12.3934,12.5008,97350.0],["1993-08-05",12.5725,12.5725,12.4292,12.465,304200.0],["1993-08-06",12.4292,12.465,12.2859,12.3217,163500.0],["1993-08-09",12.3576,12.465,12.2859,12.4292,217500.0],["1993-08-10",12.465,12.6441,12.4292,12.5725,164100.0],["1993-08-11",12.5725,12.6441,12.4292,12.465,262650.0],["1993-08-12",12.5008,12.5008,12.2501,12.2859,235050.0],["1993-08-13",12.3217,12.3217,12.2143,12.2501,227700.0],["1993-08-16",12.2198,12.328,12.1477,12.1838,115950.0],["1993-08-17",12.2559,12.2919,12.1838,12.2198,251700.0],["1993-08-18",12.2198,12.328,12.2198,12.2559,91050.0],["1993-08-19",12.2559,12.2559,12.1117,12.1117,203550.0],["1993-08-20",12.1838,12.1838,12.1117,12.1477,128400.0],["1993-08-23",12.1838,12.4361,12.1477,12.4001,338100.0],["1993-08-24",12.364,12.4001,12.1477,12.2919,287250.0],["1993-08-25",12.2919,12.4361,12.2919,12.364,301950.0],["1993-08-26",12.4001,12.4001,12.2919,12.364,44550.0],["1993-08-27",12.2919,12.328,12.1117,12.1117,119400.0],["1993-08-30",12.1117,12.1477,11.8954,12.0035,183300.0],["1993-08-31",12.0756,12.1117,11.9675,12.1117,173400.0],["1993-09-01",12.1117,12.328,12.1117,12.1477,197850.0],["1993-09-02",12.1477,12.1838,12.0035,12.0396,90000.0],["1993-09-03",11.9675,12.0035,11.8954,11.8954,178950.0],["1993-09-07",11.9675,11.9675,11.7512,11.7873,41100.0],["1993-09-08",11.7873,11.7873,11.5349,11.607,113550.0],["1993-09-09",11.607,11.6791,11.5349,11.5349,92100.0],["1993-09-10",11.607,11.607,11.4989,11.571,115050.0],["1993-09-13",11.6431,11.7152,11.6431,11.7152,64050.0],["1993-09-14",11.7873,11.8233,11.6431,11.8233,153150.0],["1993-09-15",11.7873,11.8954,11.7512,11.8594,82200.0],["1993-09-16",11.7873,11.8233,11.6791,11.7152,22050.0],["1993-09-17",11.7152,11.8594,11.6431,11.6791,293400.0],["1993-09-20",11.7152,11.7873,11.7152,11.7152,89550.0],["1993-09-21",11.6791,11.7152,11.5349,11.571,163650.0],["1993-09-22",11.5349,11.571,11.3547,11.4628,174600.0],["1993-09-23",11.4628,11.4989,11.3187,11.3187,195900.0],["1993-09-24",11.3907,11.4268,11.3187,11.3187,104550.0],["1993-09-27",11.3547,11.3547,11.3187,11.3187,99300.0],["1993-09-28",11.3547,11.3908,11.2105,11.2466,67050.0],["1993-09-29",11.2105,11.2466,10.9582,11.1024,352050.0],["1993-09-30",11.0663,11.2466,11.0303,11.0663,110850.0],["1993-10-01",10.9942,11.0303,10.814,10.9942,290250.0],["1993-10-04",11.0663,11.2466,11.0663,11.2466,104550.0],["1993-10-05",11.2826,11.4628,11.2826,11.3907,74100.0],["1993-10-06",11.3907,11.3907,11.2826,11.3187,33150.0],["1993-10-07",11.2466,11.2826,11.1384,11.1745,33300.0],["1993-10-08",11.1745,11.2105,10.9942,11.0663,44850.0],["1993-10-11",11.0663,11.0663,11.0303,11.0303,12900.0],["1993-10-12",11.0303,11.0663,10.9582,10.9942,60300.0],["1993-10-13",10.9582,10.9942,10.9582,10.9942,154500.0],["1993-10-14",10.9942,11.1024,10.9582,11.0663,129150.0],["1993-10-15",11.1384,11.1745,11.1024,11.1384,58800.0],["1993-10-18",11.1024,11.1745,11.0663,11.1745,110700.0],["1993-10-19",11.1384,11.3547,11.1384,11.2826,115650.0],["1993-10-20",11.2826,11.4628,11.1384,11.1745,340350.0],["1993-10-21",11.1024,11.3907,11.1024,11.3547,148350.0],["1993-10-22",11.3907,11.607,11.3547,11.571,114600.0],["1993-10-25",11.5349,11.5349,11.4628,11.4628,58500.0],["1993-10-26",11.4268,11.4268,11.3187,11.3907,61950.0],["1993-10-27",11.3907,11.5349,11.3907,11.5349,94800.0],["1993-10-28",11.6431,11.6791,11.4268,11.4268,196200.0],["1993-10-29",11.4628,11.4989,11.3907,11.4628,72150.0],["1993-11-01",11.3907,11.4628,11.3547,11.4628,132450.0],["1993-11-02",11.3907,11.4268,11.3187,11.4268,46050.0],["1993-11-03",11.4628,11.4628,11.2826,11.3547,78000.0],["1993-11-04",11.2826,11.3187,11.2466,11.2826,96300.0],["1993-11-05",11.3187,11.3547,11.1745,11.2105,184950.0],["1993-11-08",11.1384,11.1745,11.0663,11.1024,71250.0],["1993-11-09",11.1745,11.1745,11.0303,11.0663,79650.0],["1993-11-10",11.1024,11.2105,11.0663,11.1745,100950.0],["1993-11-11",11.1384,11.2466,11.1384,11.1745,34050.0],["1993-11-12",11.1745,11.2105,11.0663,11.0663,291900.0],["1993-11-15",11.1084,11.1447,11.0358,11.1447,32550.0],["1993-11-16",11.181,11.181,10.9269,11.0721,40350.0],["1993-11-17",11.0358,11.0358,10.7454,10.818,40050.0],["1993-11-18",10.7817,10.9632,10.7454,10.9632,62700.0],["1993-11-19",10.9632,10.9632,10.8543,10.8906,80550.0],["1993-11-22",10.8906,10.8906,10.7454,10.818,312750.0],["1993-11-23",10.8543,10.8543,10.5639,10.6002,127350.0],["1993-11-24",10.6002,10.818,10.6002,10.7817,73200.0],["1993-11-26",10.8543,10.8543,10.818,10.8543,19200.0],["1993-11-29",10.8543,10.9632,10.8543,10.9269,104850.0],["1993-11-30",10.9632,11.0721,10.9269,11.0358,322950.0],["1993-12-01",11.1084,11.1447,11.0358,11.0358,59550.0],["1993-12-02",10.9995,11.0721,10.9995,11.0358,34500.0],["1993-12-03",11.0358,11.0721,10.9995,11.0358,34950.0],["1993-12-06",11.1084,11.181,11.0358,11.1084,80250.0],["1993-12-07",11.0721,11.1084,11.0358,11.0721,35850.0],["1993-12-08",11.0721,11.0721,11.0358,11.0358,35250.0],["1993-12-09",11.0358,11.0358,10.9269,10.9632,25950.0],["1993-12-10",10.9632,10.9632,10.7454,10.8543,91500.0],["1993-12-13",10.818,10.818,10.7091,10.818,49800.0],["1993-12-14",10.8906,10.9995,10.8543,10.9995,161250.0],["1993-12-15",10.9269,10.9632,10.9269,10.9632,77250.0],["1993-12-16",10.9995,11.0358,10.9269,10.9269,41550.0],["1993-12-17",10.9269,11.1084,10.9269,11.1084,86850.0],["1993-12-20",11.0358,11.0358,10.9632,10.9995,43200.0],["1993-12-21",10.9995,11.0358,10.7454,10.7817,73950.0],["1993-12-22",10.7817,10.7817,10.5639,10.6365,128100.0],["1993-12-23",10.6728,10.6728,10.5639,10.6002,83550.0],["1993-12-27",10.6728,10.8906,10.6365,10.8906,52500.0],["1993-12-28",10.8543,11.0721,10.8543,11.0358,77100.0],["1993-12-29",11.0721,11.0721,10.9269,11.0358,27300.0],["1993-12-30",11.0358,11.1084,10.9632,11.0721,125550.0],["1993-12-31",11.0358,11.0721,10.9995,10.9995,184650.0],["1994-01-03",10.9632,10.9995,10.8906,10.9632,92550.0],["1994-01-04",11.181,11.5078,11.181,11.4715,420000.0],["1994-01-05",11.4715,11.5804,11.4715,11.5441,250800.0],["1994-01-06",11.4715,11.653,11.4715,11.653,223200.0],["1994-01-07",11.653,12.016,11.653,12.016,153900.0],["1994-01-10",12.016,12.1612,11.9797,12.0886,379800.0],["1994-01-11",12.0523,12.0886,11.9797,11.9797,136050.0],["1994-01-12",12.016,12.016,11.8708,11.9797,118350.0],["1994-01-13",12.0523,12.0523,11.8345,11.9434,111450.0],["1994-01-14",11.9797,12.016,11.8345,11.8708,218700.0],["1994-01-17",11.7982,11.8708,11.7619,11.8345,194400.0],["1994-01-18",11.7982,11.8708,11.7256,11.8345,155850.0],["1994-01-19",11.9797,12.0886,11.9434,12.0523,277200.0],["1994-01-20",12.0523,12.1249,12.016,12.0886,80550.0],["1994-01-21",12.1612,12.1612,11.9797,12.016,106950.0],["1994-01-24",12.0523,12.0886,11.9797,11.9797,40350.0],["1994-01-25",11.9797,12.1612,11.9434,12.1612,127050.0],["1994-01-26",12.0886,12.1612,11.9797,12.0523,155850.0],["1994-01-27",12.1249,12.2338,12.016,12.0886,82500.0],["1994-01-28",12.1249,12.1249,11.9434,12.1249,92850.0],["1994-01-31",12.1612,12.5242,12.0886,12.4516,111900.0],["1994-02-01",12.4516,12.4516,12.3064,12.379,47250.0],["1994-02-02",12.4516,12.6694,12.4153,12.5242,87600.0],["1994-02-03",12.4516,12.4516,11.9797,12.4153,118500.0],["1994-02-04",12.5242,12.7057,12.3427,12.4516,213750.0],["1994-02-07",12.2701,12.3427,12.1975,12.1975,190800.0],["1994-02-08",12.3064,12.3064,11.8708,12.016,304800.0],["1994-02-09",12.0523,12.1975,11.9434,12.1975,72000.0],["1994-02-10",12.1249,12.3427,12.1249,12.1975,158100.0],["1994-02-11",12.1975,12.1975,12.1249,12.1612,71100.0],["1994-02-14",12.1305,12.2767,12.1305,12.1671,81000.0],["1994-02-15",12.167,12.167,12.0574,12.0574,174900.0],["1994-02-16",12.094,12.3132,12.094,12.2767,160200.0],["1994-02-17",12.2401,12.4228,12.2401,12.3863,175650.0],["1994-02-18",12.4228,12.7151,12.4228,12.6786,286800.0],["1994-02-22",12.6055,12.8247,12.6055,12.8247,348150.0],["1994-02-23",12.8247,12.9343,12.8247,12.8978,119400.0],["1994-02-24",12.8978,12.8978,12.8247,12.8613,58800.0],["1994-02-25",12.8613,12.9709,12.8613,12.8978,77250.0],["1994-02-28",12.9343,12.9343,12.7882,12.7882,159900.0],["1994-03-01",12.7882,12.9709,12.7516,12.8613,222150.0],["1994-03-02",12.7882,12.9343,12.7151,12.9343,145650.0],["1994-03-03",12.8978,12.9343,12.6786,12.6786,118950.0],["1994-03-04",12.7517,12.7882,12.7151,12.7151,161400.0],["1994-03-07",12.7882,12.7882,12.7516,12.7516,214500.0],["1994-03-08",12.7151,12.7151,12.5324,12.6055,131700.0],["1994-03-09",12.6055,12.6786,12.4959,12.6786,142350.0],["1994-03-10",12.6786,12.6786,12.3132,12.3132,141900.0],["1994-03-11",12.3132,12.3863,12.094,12.3863,310350.0],["1994-03-14",12.4228,12.569,12.3863,12.569,224550.0],["1994-03-15",12.569,12.7151,12.569,12.7151,97950.0],["1994-03-16",12.6055,12.6786,12.4959,12.569,145350.0],["1994-03-17",12.569,12.6786,12.569,12.6786,72000.0],["1994-03-18",12.6055,12.6786,12.569,12.569,765450.0],["1994-03-21",12.569,12.569,12.2767,12.3863,84000.0],["1994-03-22",12.3863,12.3863,12.1305,12.1305,192900.0],["1994-03-23",12.2036,12.4593,12.1305,12.3497,139350.0],["1994-03-24",12.2767,12.2767,12.167,12.2036,61350.0],["1994-03-25",12.2401,12.2401,11.7651,11.7651,139350.0],["1994-03-28",11.7651,12.094,11.7286,12.0574,153450.0],["1994-03-29",11.9478,12.167,11.9478,12.0209,137700.0],["1994-03-30",11.8747,11.9113,11.6921,11.7651,93750.0],["1994-03-31",11.6921,11.7651,11.5459,11.6921,258900.0],["1994-04-04",11.7651,11.8017,11.5824,11.7286,133200.0],["1994-04-05",11.7651,12.094,11.7286,12.0209,130200.0],["1994-04-06",11.9844,12.0574,11.8017,11.8017,75450.0],["1994-04-07",11.8017,11.8017,11.619,11.7286,154950.0],["1994-04-08",11.6555,11.6555,11.5094,11.5824,69300.0],["1994-04-11",11.5094,11.5459,11.3632,11.3632,153600.0],["1994-04-12",11.4363,11.4363,11.2901,11.2901,33750.0],["1994-04-13",11.2901,11.3632,11.2536,11.2901,109800.0],["1994-04-14",11.2901,11.3998,11.2901,11.2901,113700.0],["1994-04-15",11.2171,11.3998,11.1075,11.3998,147750.0],["1994-04-18",11.4363,11.4363,11.1075,11.1805,89400.0],["1994-04-19",11.2171,11.2536,10.9978,10.9978,75450.0],["1994-04-20",10.9978,11.0344,10.5594,10.6325,243300.0],["1994-04-21",10.7055,10.8882,10.669,10.8882,225000.0],["1994-04-22",10.8882,10.8882,10.5959,10.8882,220800.0],["1994-04-25",10.8152,10.9248,10.8152,10.8882,92700.0],["1994-04-26",10.8882,11.0709,10.8152,10.9978,126750.0],["1994-04-28",10.9978,11.0344,10.8517,10.9978,96900.0],["1994-04-29",11.0344,11.144,10.9978,11.144,56550.0],["1994-05-02",11.2171,11.2536,11.0344,11.1075,40800.0],["1994-05-03",11.1075,11.1805,10.9978,11.144,98400.0],["1994-05-04",11.1074,11.1074,10.8151,11.0344,96450.0],["1994-05-05",10.9978,11.0344,10.8882,11.0344,96750.0],["1994-05-06",10.9978,10.9978,10.7055,10.7786,129150.0],["1994-05-09",10.7786,10.8151,10.5959,10.669,161550.0],["1994-05-10",10.669,10.7055,10.6325,10.669,18600.0],["1994-05-11",10.6325,10.7055,10.3767,10.5594,128250.0],["1994-05-12",10.5959,10.6325,10.4863,10.4863,30150.0],["1994-05-13",10.4498,10.5229,10.3402,10.5229,51750.0],["1994-05-16",10.5287,10.5656,10.4551,10.4919,213900.0],["1994-05-17",10.5287,10.5287,10.4919,10.5287,188100.0],["1994-05-18",10.5287,10.6024,10.5287,10.5656,115950.0],["1994-05-19",10.5656,10.5656,10.4919,10.4919,149400.0],["1994-05-20",10.4551,10.6024,10.4551,10.5656,75450.0],["1994-05-23",10.5656,10.6024,10.5287,10.5287,77700.0],["1994-05-24",10.5287,10.5656,10.2342,10.5656,175200.0],["1994-05-25",10.4919,10.6024,10.4183,10.5656,221550.0],["1994-05-26",10.5287,10.5656,10.3815,10.4183,104100.0],["1994-05-27",10.4183,10.6024,10.3447,10.5656,147300.0],["1994-05-31",10.5287,10.5287,10.3079,10.3447,87750.0],["1994-06-01",10.3815,10.3815,10.2711,10.3079,160950.0],["1994-06-02",10.3815,10.6024,10.3079,10.5656,284250.0],["1994-06-03",10.6024,10.8601,10.5656,10.8233,205950.0],["1994-06-06",10.8233,11.0441,10.7864,10.9705,209250.0],["1994-06-07",10.8969,11.0441,10.8969,10.9705,209100.0],["1994-06-08",11.0073,11.0073,10.9705,10.9705,57450.0],["1994-06-09",11.0073,11.0441,11.0073,11.0441,54300.0],["1994-06-10",11.0441,11.0441,11.0073,11.0441,43800.0],["1994-06-13",11.0441,11.0441,10.9705,10.9705,20550.0],["1994-06-14",11.0073,11.0441,10.9705,10.9705,23700.0],["1994-06-15",10.9705,11.1178,10.9705,11.1178,89400.0],["1994-06-16",11.0809,11.265,11.0809,11.265,108000.0],["1994-06-17",11.4859,11.4859,11.3018,11.3386,184500.0],["1994-06-20",11.3018,11.3755,11.265,11.3018,93000.0],["1994-06-21",11.3018,11.3018,11.2282,11.2282,108000.0],["1994-06-22",11.2282,11.2282,11.0073,11.0441,73950.0],["1994-06-23",11.0809,11.0809,10.8969,10.9705,136050.0],["1994-06-24",10.9705,10.9705,10.7864,10.8233,35100.0],["1994-06-27",10.8233,11.0073,10.8233,10.9705,111450.0],["1994-06-28",11.0073,11.0073,10.9337,10.9705,107250.0],["1994-06-29",10.8969,11.0073,10.8969,10.9337,76650.0],["1994-06-30",10.8969,10.9705,10.8233,10.9705,121800.0],["1994-07-01",11.0441,11.1914,11.0073,11.1914,132300.0],["1994-07-05",11.1914,11.1914,11.1178,11.1914,138900.0],["1994-07-06",11.1914,11.265,11.1546,11.1914,42750.0],["1994-07-07",11.2282,11.2282,11.1546,11.1914,35850.0],["1994-07-08",11.1914,11.265,11.1914,11.2282,35550.0],["1994-07-11",11.265,11.265,11.1546,11.2282,65700.0],["1994-07-12",11.2282,11.265,11.1546,11.1914,245850.0],["1994-07-13",11.1914,11.265,11.1914,11.1914,68850.0],["1994-07-14",11.265,11.265,11.1178,11.1178,126000.0],["1994-07-15",11.1178,11.1178,11.0073,11.0441,83550.0],["1994-07-18",11.081,11.3018,11.0441,11.2282,134850.0],["1994-07-19",11.2282,11.3018,11.1546,11.1914,71700.0],["1994-07-20",11.1914,11.1914,10.8232,10.9337,194250.0],["1994-07-21",10.9337,10.9337,10.7496,10.7496,225750.0],["1994-07-22",10.8233,10.8233,10.6392,10.7128,129750.0],["1994-07-25",10.7496,10.7496,10.7128,10.7128,250500.0],["1994-07-26",10.7128,10.8601,10.7128,10.8233,62550.0],["1994-07-27",10.8233,10.8601,10.7496,10.8233,126000.0],["1994-07-28",10.7864,10.8233,10.7496,10.7864,74250.0],["1994-07-29",10.7496,10.8601,10.7496,10.7864,67800.0],["1994-08-01",10.7864,10.8233,10.7496,10.8233,91650.0],["1994-08-02",10.8232,10.9337,10.7864,10.8969,168000.0],["1994-08-03",10.8601,10.8601,10.7496,10.8233,106950.0],["1994-08-04",10.8233,10.8233,10.7128,10.7496,247200.0],["1994-08-05",10.7128,10.8233,10.676,10.7864,184800.0],["1994-08-08",10.7864,10.9337,10.7864,10.8969,256350.0],["1994-08-09",10.9337,10.9337,10.8233,10.8233,132300.0],["1994-08-10",10.7496,10.7864,10.7496,10.7496,222750.0],["1994-08-11",10.7496,10.7496,10.6024,10.6392,40200.0],["1994-08-12",10.6392,10.7864,10.6024,10.7496,55050.0],["1994-08-15",10.7556,10.7926,10.6072,10.6072,63000.0],["1994-08-16",10.6443,10.6814,10.5701,10.6814,205050.0],["1994-08-17",10.6814,10.6814,10.6443,10.6814,71250.0],["1994-08-18",10.6443,10.6814,10.5701,10.5701,130650.0],["1994-08-19",10.533,10.533,10.3847,10.3847,278550.0],["1994-08-22",10.3476,10.6814,10.3476,10.6443,163350.0],["1994-08-23",10.6443,10.7927,10.6443,10.6814,82950.0],["1994-08-24",10.7556,10.8297,10.7556,10.8297,128850.0],["1994-08-25",10.8668,10.8668,10.6814,10.6814,22950.0],["1994-08-26",10.7185,10.8297,10.7185,10.7556,120150.0],["1994-08-29",10.7926,11.0152,10.7926,10.9039,130350.0],["1994-08-30",11.0152,11.0152,10.8668,10.9039,81150.0],["1994-08-31",10.9039,10.941,10.8297,10.8668,173850.0],["1994-09-01",10.8297,10.941,10.8297,10.9039,45300.0],["1994-09-02",10.941,10.941,10.8297,10.8297,25200.0],["1994-09-06",10.8297,10.8668,10.7556,10.7926,18300.0],["1994-09-07",10.7556,10.7926,10.7185,10.7185,72150.0],["1994-09-08",10.7185,10.7556,10.6814,10.7185,81750.0],["1994-09-09",10.6814,10.6814,10.6072,10.6443,44850.0],["1994-09-12",10.6443,10.6814,10.6072,10.6443,60600.0],["1994-09-13",10.6443,10.6814,10.4959,10.533,38850.0],["1994-09-14",10.4959,10.7185,10.4959,10.7185,126750.0],["1994-09-15",10.6814,10.7926,10.6443,10.7556,91050.0],["1994-09-16",10.6814,10.7556,10.6814,10.7185,132300.0],["1994-09-19",10.7185,10.8668,10.6072,10.6072,367950.0],["1994-09-20",10.6072,10.6072,10.3105,10.3476,193800.0],["1994-09-21",10.3476,10.3476,10.088,10.1622,286800.0],["1994-09-22",10.1251,10.1622,10.0509,10.088,106050.0],["1994-09-23",10.1251,10.1621,9.8654,9.9025,198900.0],["1994-09-26",9.9396,10.1992,9.9025,10.1622,94350.0],["1994-09-27",10.2363,10.3476,10.1622,10.1992,121500.0],["1994-09-28",10.2734,10.4218,10.2734,10.3105,120300.0],["1994-09-29",10.2734,10.2734,10.1992,10.1992,100950.0],["1994-09-30",10.1992,10.4589,10.1992,10.4589,100500.0],["1994-10-03",10.4218,10.4218,10.2734,10.3847,63150.0],["1994-10-04",10.3847,10.4218,10.2734,10.2734,151200.0],["1994-10-05",10.2363,10.2734,9.9767,10.1251,109500.0],["1994-10-06",10.0509,10.1622,10.0509,10.1622,106200.0],["1994-10-07",10.1251,10.3105,10.1251,10.2734,66150.0],["1994-10-10",10.3105,10.3476,10.1992,10.2363,187350.0],["1994-10-11",10.2363,10.3105,10.2363,10.3105,88500.0],["1994-10-12",10.3105,10.3105,10.2363,10.2363,214500.0],["1994-10-13",10.2734,10.3105,10.2363,10.2363,117750.0],["1994-10-14",10.2363,10.2363,10.1992,10.2363,24450.0],["1994-10-17",10.1622,10.1622,10.088,10.088,60750.0],["1994-10-18",10.088,10.2734,10.0138,10.2363,226200.0],["1994-10-19",10.2363,10.3847,9.4946,9.4946,653850.0],["1994-10-20",9.4946,9.4946,8.6045,9.272,1542600.0],["1994-10-21",9.272,9.3462,9.2349,9.3091,763200.0],["1994-10-24",9.272,9.4946,9.272,9.3833,267600.0],["1994-10-25",9.3833,9.3833,9.1979,9.272,310950.0],["1994-10-26",9.272,9.3462,9.272,9.3091,201600.0],["1994-10-27",9.272,9.3462,9.2349,9.3091,252150.0],["1994-10-28",9.272,9.5317,9.272,9.5317,119250.0],["1994-10-31",9.4946,9.5317,9.3833,9.4204,157950.0],["1994-11-01",9.4204,9.4575,9.3091,9.3833,226500.0],["1994-11-02",9.3091,9.4575,9.3091,9.3833,369900.0],["1994-11-03",9.3833,9.4204,9.3091,9.3091,52950.0],["1994-11-04",9.3091,9.4389,9.3091,9.3462,360000.0],["1994-11-07",9.3833,9.5316,9.3462,9.4575,241650.0],["1994-11-08",9.4575,9.6058,9.4575,9.4575,168450.0],["1994-11-09",9.5317,9.5687,9.4946,9.5317,412350.0],["1994-11-10",9.4946,9.4946,9.2349,9.3833,213150.0],["1994-11-11",9.3462,9.4946,9.3462,9.4946,112200.0],["1994-11-14",9.538,9.6128,9.5005,9.5754,198450.0],["1994-11-15",9.5754,9.6502,9.5005,9.5754,250500.0],["1994-11-16",9.5754,9.725,9.5754,9.6876,128550.0],["1994-11-17",9.6876,9.6876,9.3883,9.4257,446100.0],["1994-11-18",9.4257,9.4257,9.2013,9.2013,300600.0],["1994-11-21",9.2013,9.4257,9.2013,9.3883,150450.0],["1994-11-22",9.3509,9.3883,9.2761,9.2761,73200.0],["1994-11-23",9.2387,9.2761,9.0517,9.2761,208500.0],["1994-11-25",9.2761,9.2761,9.2387,9.2387,24300.0],["1994-11-28",9.2387,9.3883,9.2387,9.2387,75900.0],["1994-11-29",9.2387,9.4257,9.2387,9.3509,195150.0],["1994-11-30",9.3883,9.4257,9.3135,9.4257,245700.0],["1994-12-01",9.3883,9.3883,9.2761,9.3135,282000.0],["1994-12-02",9.3135,9.3883,9.2761,9.3883,150450.0],["1994-12-05",9.3135,9.4257,9.3135,9.4257,66750.0],["1994-12-06",9.3883,9.5005,9.3883,9.5005,100650.0],["1994-12-07",9.4631,9.5005,9.4631,9.5005,73800.0],["1994-12-08",9.5005,9.5754,9.4631,9.538,126000.0],["1994-12-09",9.5005,9.5005,9.2761,9.2761,105750.0],["1994-12-12",9.3135,9.3509,9.3135,9.3509,154200.0],["1994-12-13",9.3509,9.4257,9.3509,9.3883,95400.0],["1994-12-14",9.4257,9.5754,9.3883,9.538,69450.0],["1994-12-15",9.5005,9.538,9.5005,9.538,59100.0],["1994-12-16",9.538,9.538,9.4257,9.5005,182100.0],["1994-12-19",9.5005,9.8746,9.5005,9.8746,93900.0],["1994-12-20",9.8746,9.9494,9.7998,9.912,69450.0],["1994-12-21",9.8372,9.9868,9.7998,9.8746,112050.0],["1994-12-22",9.8746,10.0616,9.8746,10.0616,93450.0],["1994-12-23",10.099,10.099,9.912,9.912,59850.0],["1994-12-27",9.9494,9.9494,9.912,9.9494,51750.0],["1994-12-28",9.9494,9.9494,9.8746,9.912,84750.0],["1994-12-29",9.912,9.9494,9.8746,9.912,33750.0],["1994-12-30",9.9494,10.0242,9.912,9.9494,48450.0],["1995-01-03",9.9494,10.099,9.9494,10.099,54450.0],["1995-01-04",10.099,10.2486,10.099,10.1738,62400.0],["1995-01-05",10.1738,10.1738,9.8746,9.8746,105750.0],["1995-01-06",9.8746,9.9494,9.8372,9.9494,121200.0],["1995-01-09",9.9494,9.9868,9.8372,9.8746,46800.0],["1995-01-10",9.8746,9.8746,9.6502,9.6876,140550.0],["1995-01-11",9.6876,9.6876,9.5005,9.5005,399300.0],["1995-01-12",9.538,9.5754,9.4631,9.5754,305400.0],["1995-01-13",9.6502,9.7624,9.6128,9.6876,134700.0],["1995-01-16",9.6502,9.912,9.6502,9.912,298650.0],["1995-01-17",9.912,9.9868,9.7998,9.8372,173100.0],["1995-01-18",9.8746,9.8746,9.6128,9.6128,41550.0],["1995-01-19",9.5754,9.725,9.5754,9.6876,41700.0],["1995-01-20",9.6876,9.6876,9.6502,9.6502,39600.0],["1995-01-23",9.5754,9.5754,9.3883,9.4257,91800.0],["1995-01-24",9.4257,9.4257,9.3135,9.3135,94200.0],["1995-01-25",9.3509,9.4257,9.2761,9.4257,169950.0],["1995-01-26",9.3883,9.5754,9.3883,9.5754,72150.0],["1995-01-27",9.5005,9.5379,9.3883,9.3883,110850.0],["1995-01-30",9.4257,9.6128,9.4257,9.6128,66000.0],["1995-01-31",9.538,9.538,9.4631,9.4631,25200.0],["1995-02-01",9.5005,9.6876,9.5005,9.6128,274050.0],["1995-02-02",9.5754,9.8746,9.5754,9.8746,117600.0],["1995-02-03",9.8746,10.0242,9.8746,9.9494,199500.0],["1995-02-06",10.0242,10.0242,9.9494,9.9868,43350.0],["1995-02-07",9.9868,10.0616,9.9868,10.0242,80250.0],["1995-02-08",9.9868,10.099,9.9868,10.0616,157500.0],["1995-02-09",10.0242,10.1364,10.0242,10.099,166950.0],["1995-02-10",10.1364,10.1364,10.099,10.099,36300.0],["1995-02-13",10.1427,10.1804,10.1427,10.1804,33450.0],["1995-02-14",10.1804,10.1804,10.105,10.105,118050.0],["1995-02-15",10.105,10.105,9.9919,10.0673,80550.0],["1995-02-16",10.105,10.2182,10.0673,10.2182,180900.0],["1995-02-17",10.2559,10.369,10.2559,10.2559,156750.0],["1995-02-21",10.2936,10.2936,10.2182,10.2559,138000.0],["1995-02-22",10.2559,10.3313,10.2559,10.2559,195450.0],["1995-02-23",10.2559,10.2559,10.1804,10.2182,108150.0],["1995-02-24",10.2182,10.2182,10.1804,10.2182,42000.0],["1995-02-27",10.2182,10.2559,10.105,10.105,120450.0],["1995-02-28",10.1427,10.2559,10.1427,10.2559,115950.0],["1995-03-01",10.2559,10.2559,10.105,10.2182,143850.0],["1995-03-02",10.2181,10.2181,10.1427,10.1427,61800.0],["1995-03-03",10.1427,10.1804,10.105,10.1427,123150.0],["1995-03-06",10.1804,10.2182,10.1427,10.2182,75450.0],["1995-03-07",10.1427,10.2182,10.1427,10.2182,73650.0],["1995-03-08",10.2181,10.2181,10.1427,10.1427,88350.0],["1995-03-09",10.105,10.2181,10.105,10.1804,138300.0],["1995-03-10",10.2182,10.2936,10.1804,10.2559,112350.0],["1995-03-13",10.2936,10.3313,10.2559,10.2936,60600.0],["1995-03-14",10.3313,10.4067,10.3313,10.3313,85200.0],["1995-03-15",10.3313,10.4067,10.3313,10.369,28650.0],["1995-03-16",10.4444,10.5198,10.4067,10.4067,60900.0],["1995-03-17",10.4444,10.4444,10.2559,10.2559,114150.0],["1995-03-20",10.3313,10.3313,10.2936,10.2936,50400.0],["1995-03-21",10.2936,10.5575,10.2936,10.5575,219600.0],["1995-03-22",10.5575,10.5952,10.5198,10.5952,52800.0],["1995-03-23",10.5952,10.6706,10.5952,10.6706,68400.0],["1995-03-24",10.6329,10.746,10.6329,10.746,65850.0],["1995-03-27",10.746,10.8214,10.7083,10.8214,134100.0],["1995-03-28",10.8591,10.9723,10.8591,10.9346,306450.0],["1995-03-29",10.8968,11.1231,10.8968,10.9723,97050.0],["1995-03-30",10.9723,11.01,10.8591,10.8591,27450.0],["1995-03-31",10.8969,11.01,10.7837,11.01,71850.0],["1995-04-03",11.01,11.0477,10.9346,10.9346,36900.0],["1995-04-04",10.9723,11.1608,10.8968,11.1608,80700.0],["1995-04-05",11.1608,11.1608,11.0854,11.1231,57900.0],["1995-04-06",11.1231,11.1608,11.0477,11.1231,21300.0],["1995-04-07",11.1231,11.1231,11.01,11.0477,21150.0],["1995-04-10",11.0477,11.0477,10.9346,11.01,78300.0],["1995-04-11",11.01,11.01,10.8969,10.9346,33300.0],["1995-04-12",10.8968,11.01,10.8968,10.9723,31200.0],["1995-04-13",10.9723,10.9723,10.9346,10.9723,36750.0],["1995-04-17",10.9723,10.9911,10.8591,10.8591,49350.0],["1995-04-18",10.8591,10.8591,10.7083,10.7083,98550.0],["1995-04-19",10.5952,10.6329,10.3313,10.6329,321900.0],["1995-04-20",10.7083,10.7083,10.4821,10.4821,168600.0],["1995-04-21",10.6706,10.746,10.6329,10.7083,127200.0],["1995-04-24",10.6706,11.01,10.6706,11.01,77100.0],["1995-04-25",10.9346,11.01,10.8969,11.01,109500.0],["1995-04-26",10.9723,11.0854,10.9723,11.01,46650.0],["1995-04-27",11.0477,11.0477,10.9723,11.0477,53550.0],["1995-04-28",11.0854,11.2362,11.0854,11.2362,77850.0],["1995-05-01",11.1608,11.1985,11.0477,11.0854,3886650.0],["1995-05-02",11.0477,11.1608,11.0477,11.0477,42300.0],["1995-05-03",10.9723,11.0854,10.9723,11.0854,108900.0],["1995-05-04",11.01,11.0854,11.01,11.0854,76650.0],["1995-05-05",11.0854,11.0854,11.01,11.0477,37650.0],["1995-05-08",11.0477,11.0854,10.9346,11.0477,48300.0],["1995-05-09",11.0477,11.1231,11.01,11.0854,48900.0],["1995-05-10",11.0854,11.0854,11.01,11.0477,27450.0],["1995-05-11",11.0854,11.0854,11.01,11.0477,45900.0],["1995-05-12",11.0854,11.1231,11.0477,11.1231,66150.0],["1995-05-15",11.0912,11.1671,11.0532,11.1671,27750.0],["1995-05-16",11.1671,11.1671,11.0912,11.1292,62100.0],["1995-05-17",11.0912,11.0912,10.9772,11.0532,28350.0],["1995-05-18",11.0532,11.0532,10.9013,10.9013,30300.0],["1995-05-19",10.8633,10.8633,10.4834,10.4834,92550.0],["1995-05-22",10.5974,10.8253,10.5594,10.7873,320100.0],["1995-05-23",10.8253,11.0152,10.8253,11.0152,306450.0],["1995-05-24",11.0152,11.0532,10.8633,11.0532,145050.0],["1995-05-25",10.9772,10.9772,10.7873,10.8253,98700.0],["1995-05-26",10.7873,10.8633,10.6354,10.7493,67800.0],["1995-05-30",10.7113,10.7493,10.7113,10.7493,21150.0],["1995-05-31",10.7493,10.7873,10.7493,10.7873,58500.0],["1995-06-01",10.7873,10.7873,10.6734,10.6734,40500.0],["1995-06-02",10.6354,10.6354,10.4834,10.5214,65250.0],["1995-06-05",10.5214,10.5214,10.4455,10.4834,102600.0],["1995-06-06",10.4075,10.4075,10.2176,10.2555,232950.0],["1995-06-07",10.2935,10.3695,10.2555,10.3695,226500.0],["1995-06-08",10.3315,10.4455,10.3315,10.4455,159600.0],["1995-06-09",10.4075,10.4455,10.2935,10.3315,94500.0],["1995-06-12",10.3315,10.4834,10.3315,10.4455,60000.0],["1995-06-13",10.4834,10.5594,10.4834,10.4834,79950.0],["1995-06-14",10.4834,10.5974,10.4834,10.5594,31050.0],["1995-06-15",10.5594,10.7873,10.5594,10.7493,95100.0],["1995-06-16",10.9772,10.9772,10.7493,10.7873,312000.0],["1995-06-19",10.7873,10.9392,10.7873,10.8253,57900.0],["1995-06-20",10.8253,10.9392,10.8253,10.8633,277200.0],["1995-06-21",10.8633,11.0152,10.8633,10.9392,108450.0],["1995-06-22",10.9392,11.0912,10.9392,11.0912,121800.0],["1995-06-23",11.0532,11.1292,11.0532,11.0912,54900.0],["1995-06-26",11.0912,11.0912,11.0532,11.0532,66300.0],["1995-06-27",11.0532,11.395,11.0532,11.2811,170850.0],["1995-06-28",11.2811,11.395,11.2811,11.3571,76200.0],["1995-06-29",11.3191,11.471,11.3191,11.471,119100.0],["1995-06-30",11.471,12.0788,11.471,11.7749,280500.0],["1995-07-03",11.6989,11.7369,11.6989,11.7369,81750.0],["1995-07-05",11.7749,11.8129,11.6229,11.7369,104550.0],["1995-07-06",11.7369,11.7749,11.6229,11.6989,139650.0],["1995-07-07",11.6989,12.1167,11.6609,12.1167,96300.0],["1995-07-10",12.1547,12.2687,12.0028,12.2687,100800.0],["1995-07-11",12.1927,12.2687,12.1547,12.2687,143550.0],["1995-07-12",12.2687,12.4206,12.2307,12.3826,126600.0],["1995-07-13",12.3826,12.3826,12.3446,12.3826,78600.0],["1995-07-14",12.3826,12.4206,12.2687,12.3066,157200.0],["1995-07-17",12.3826,12.4206,12.3446,12.3826,62550.0],["1995-07-18",12.3826,12.6485,12.3446,12.6105,333000.0],["1995-07-19",12.5346,12.6865,12.3067,12.4206,350700.0],["1995-07-20",12.3826,12.5725,12.1927,12.4966,133050.0],["1995-07-21",12.4966,12.6485,12.4586,12.5725,88500.0],["1995-07-24",12.5725,12.7624,12.5725,12.7245,158550.0],["1995-07-25",12.7625,12.7625,12.6485,12.6865,181500.0],["1995-07-26",12.6865,12.6865,12.4586,12.5345,234750.0],["1995-07-27",12.5346,12.7245,12.5346,12.6485,509850.0],["1995-07-28",12.7245,12.7245,12.6485,12.6485,123000.0],["1995-07-31",12.7245,12.8384,12.6865,12.6865,171150.0],["1995-08-01",12.7245,12.7625,12.6485,12.6485,199650.0],["1995-08-02",12.6865,12.8384,12.4966,12.4966,196050.0],["1995-08-03",12.4966,12.4966,12.4206,12.4206,158850.0],["1995-08-04",12.4206,12.5725,12.4206,12.4586,59850.0],["1995-08-07",12.4966,12.5725,12.4586,12.5725,49500.0],["1995-08-08",12.5725,12.5725,12.4206,12.4966,154350.0],["1995-08-09",12.4966,12.5345,12.4206,12.4586,143700.0],["1995-08-10",12.4586,12.4966,12.3826,12.3826,116400.0],["1995-08-11",12.3826,12.4206,12.1927,12.3446,57600.0],["1995-08-14",12.3826,12.4966,12.3446,12.4206,58050.0],["1995-08-15",12.3446,12.4586,12.3446,12.4586,81000.0],["1995-08-16",12.4586,12.4966,12.2687,12.3066,140100.0],["1995-08-17",12.351,12.4275,12.2745,12.3892,105750.0],["1995-08-18",12.4657,12.504,12.4657,12.4657,94350.0],["1995-08-21",12.504,12.7716,12.504,12.7716,200100.0],["1995-08-22",12.7334,12.7334,12.5804,12.7334,96300.0],["1995-08-23",12.7334,12.8099,12.7334,12.7334,88800.0],["1995-08-24",12.7334,12.7716,12.5804,12.6187,150450.0],["1995-08-25",12.6951,12.7334,12.6569,12.6951,55650.0],["1995-08-28",12.7334,12.7334,12.504,12.6187,91200.0],["1995-08-29",12.6187,12.7716,12.6187,12.7716,432150.0],["1995-08-30",12.7716,12.8099,12.7334,12.7716,110550.0],["1995-08-31",12.7716,12.7716,12.5422,12.5422,55650.0],["1995-09-01",12.5422,12.7334,12.504,12.6951,53550.0],["1995-09-05",12.7334,12.7334,12.6187,12.6569,144450.0],["1995-09-06",12.6187,12.7334,12.6187,12.6951,161250.0],["1995-09-07",12.7334,12.7716,12.6569,12.6569,85500.0],["1995-09-08",12.7334,12.7334,12.6569,12.6951,165450.0],["1995-09-11",12.6951,12.6951,12.504,12.5804,39900.0],["1995-09-12",12.5804,12.6569,12.5422,12.6569,25800.0],["1995-09-13",12.6569,12.6569,12.5804,12.6569,30750.0],["1995-09-14",12.6569,12.7334,12.5804,12.7334,32550.0],["1995-09-15",12.7334,12.7334,12.5804,12.6187,115500.0],["1995-09-18",12.5804,12.5804,12.4657,12.5422,109500.0],["1995-09-19",12.6187,12.6187,12.4657,12.504,51600.0],["1995-09-20",12.504,12.504,12.3892,12.4275,44100.0],["1995-09-21",12.3892,12.3892,11.9304,11.9686,141750.0],["1995-09-22",11.8157,12.0069,11.8157,11.9686,228450.0],["1995-09-25",12.0451,12.0451,11.9304,12.0069,142200.0],["1995-09-26",12.0069,12.0069,11.9304,12.0069,90600.0],["1995-09-27",11.9686,12.0069,11.8921,11.9304,33900.0],["1995-09-28",11.8921,11.8921,11.7392,11.8157,50250.0],["1995-09-29",11.7774,11.8157,11.6245,11.6245,78600.0],["1995-10-02",11.701,11.8921,11.5862,11.8921,189300.0],["1995-10-03",11.8539,11.8921,11.6627,11.7009,372750.0],["1995-10-04",11.6627,11.8539,11.6627,11.8157,138300.0],["1995-10-05",11.7774,11.8539,11.7392,11.7774,193350.0],["1995-10-06",11.7009,11.7774,11.5862,11.7774,178950.0],["1995-10-09",11.7774,11.7774,11.6245,11.6627,19800.0],["1995-10-10",11.6245,11.7009,11.6245,11.7009,112500.0],["1995-10-11",11.7392,11.7392,11.6245,11.7009,95550.0],["1995-10-12",11.9686,12.1598,11.9304,12.0833,663900.0],["1995-10-13",12.1598,12.4275,12.1598,12.2363,188550.0],["1995-10-16",12.2363,12.4657,12.2363,12.2745,172950.0],["1995-10-17",12.3128,12.4657,12.2745,12.4657,279600.0],["1995-10-18",12.5422,12.8863,12.504,12.7334,332250.0],["1995-10-19",12.7716,12.8099,12.6951,12.8099,448950.0],["1995-10-20",12.8099,12.8099,12.7334,12.7716,109800.0],["1995-10-23",12.7334,12.8481,12.6569,12.6951,214500.0],["1995-10-24",12.7334,12.9246,12.7334,12.9246,89700.0],["1995-10-25",12.9246,13.0393,12.8481,12.8863,382050.0],["1995-10-26",12.8481,12.9628,12.8481,12.9246,100350.0],["1995-10-27",12.9246,13.0011,12.8863,12.8863,217200.0],["1995-10-30",12.9628,13.0393,12.9628,13.0393,139200.0],["1995-10-31",13.0393,13.0775,12.8864,12.9628,112350.0],["1995-11-01",12.9628,13.0775,12.9246,13.0011,275850.0],["1995-11-02",13.0393,13.1158,13.0011,13.0775,180000.0],["1995-11-03",13.1158,13.1158,13.0393,13.0775,195600.0],["1995-11-06",13.0775,13.1922,13.0393,13.1158,178500.0],["1995-11-07",13.1923,13.2305,12.9628,12.9628,48300.0],["1995-11-08",13.0011,13.1923,13.0011,13.1923,56400.0],["1995-11-09",13.1923,13.2687,13.154,13.2687,50100.0],["1995-11-10",13.1923,13.307,13.1923,13.2687,67050.0],["1995-11-13",13.2305,13.3834,13.2305,13.3834,77550.0],["1995-11-14",13.3834,13.6894,13.3452,13.4982,100350.0],["1995-11-15",13.4599,13.4599,13.3834,13.3834,68550.0],["1995-11-16",13.3511,13.5435,13.3126,13.505,163650.0],["1995-11-17",13.505,13.8128,13.4666,13.7359,153300.0],["1995-11-20",13.7359,13.7359,13.6205,13.6589,82050.0],["1995-11-21",13.6589,13.7359,13.6205,13.6589,165450.0],["1995-11-22",13.6589,13.6974,13.4665,13.505,162300.0],["1995-11-24",13.505,13.505,13.4281,13.4666,66600.0],["1995-11-27",13.505,13.5435,13.4665,13.505,147600.0],["1995-11-28",13.505,13.6589,13.4281,13.6589,117300.0],["1995-11-29",13.582,13.6205,13.5435,13.582,22950.0],["1995-11-30",13.6205,13.6589,13.6205,13.6205,90150.0],["1995-12-01",13.582,13.6589,13.5435,13.5435,204900.0],["1995-12-04",13.5435,13.582,13.4666,13.5435,77700.0],["1995-12-05",13.5435,13.5435,13.3511,13.505,174600.0],["1995-12-06",13.5435,13.582,13.3896,13.4281,90000.0],["1995-12-07",13.3896,13.4666,13.3511,13.4666,47250.0],["1995-12-08",13.4281,13.4666,13.2742,13.3127,57900.0],["1995-12-11",13.2742,13.2742,13.1587,13.2357,85650.0],["1995-12-12",13.2742,13.3127,13.1972,13.3127,45150.0],["1995-12-13",13.3126,13.6205,13.2742,13.6205,71700.0],["1995-12-14",13.5435,13.7744,13.5435,13.6974,271650.0],["1995-12-15",13.7359,13.8128,13.6974,13.8128,301950.0],["1995-12-18",13.7744,13.8513,13.6974,13.7744,144900.0],["1995-12-19",13.7744,14.2745,13.7744,14.2361,189600.0],["1995-12-20",14.2745,14.5439,14.2745,14.2745,123600.0],["1995-12-21",14.2745,14.2745,14.0052,14.2745,113700.0],["1995-12-22",14.2745,14.2745,14.0822,14.0822,32250.0],["1995-12-26",14.1206,14.1206,13.9667,13.9667,41100.0],["1995-12-27",13.9667,14.0052,13.9283,13.9667,98550.0],["1995-12-28",14.0052,14.0052,13.9283,13.9667,74700.0],["1995-12-29",13.9667,13.9667,13.8513,13.9283,183450.0],["1996-01-02",13.8898,14.2361,13.8513,14.1591,162900.0],["1996-01-03",14.2361,14.2745,14.1591,14.1591,133500.0],["1996-01-04",14.2361,14.2361,13.8128,13.8513,69900.0],["1996-01-05",13.9283,14.0822,13.9283,13.9667,56100.0],["1996-01-08",14.0052,14.0822,13.9667,14.0052,27450.0],["1996-01-09",14.0052,14.0052,13.6974,13.7359,110700.0],["1996-01-10",13.582,13.582,13.2742,13.2742,123300.0],["1996-01-11",13.4281,13.582,13.3896,13.505,80100.0],["1996-01-12",13.5435,13.5435,13.3126,13.4281,48900.0],["1996-01-15",13.4665,13.6205,13.4665,13.6205,122400.0],["1996-01-16",13.6205,13.9667,13.6205,13.9667,208500.0],["1996-01-17",13.9283,13.9283,13.7744,13.8898,87900.0],["1996-01-18",13.8513,13.9283,13.8128,13.8898,60300.0],["1996-01-19",13.8513,14.1206,13.8128,14.1206,181200.0],["1996-01-22",14.1206,14.3515,14.0822,14.1206,117300.0],["1996-01-23",14.0822,14.1976,14.0822,14.1591,100800.0],["1996-01-24",14.2361,14.313,14.1976,14.313,114000.0],["1996-01-25",14.313,14.313,13.505,13.505,247200.0],["1996-01-26",13.8513,13.9667,13.8128,13.8898,335550.0],["1996-01-29",13.8898,13.9283,13.6589,13.6589,81750.0],["1996-01-30",13.6974,13.6974,13.4281,13.505,167400.0],["1996-01-31",13.505,13.5435,13.3896,13.5435,108000.0],["1996-02-01",13.5435,13.7744,13.5435,13.7744,138600.0],["1996-02-02",13.7744,13.7744,13.4665,13.505,101250.0],["1996-02-05",13.4666,13.4666,13.2357,13.2742,63150.0],["1996-02-06",13.2357,13.3896,13.1588,13.3127,325200.0],["1996-02-07",13.3896,13.7744,13.2742,13.3896,176250.0],["1996-02-08",13.3896,13.582,13.3126,13.5435,183150.0],["1996-02-09",13.5435,13.582,13.1588,13.3127,204750.0],["1996-02-12",13.3511,13.6589,13.2357,13.6205,156750.0],["1996-02-13",13.6205,13.7744,13.4666,13.4666,104400.0],["1996-02-14",13.4666,13.6205,13.4666,13.582,63750.0],["1996-02-15",13.5882,13.7817,13.5495,13.5882,87300.0],["1996-02-16",13.5882,13.6656,13.5107,13.6269,122100.0],["1996-02-20",13.5495,13.7043,13.5495,13.6656,50400.0],["1996-02-21",13.6269,13.8979,13.6269,13.8592,113850.0],["1996-02-22",13.8592,14.0527,13.8592,13.8979,176550.0],["1996-02-23",13.9366,14.014,13.6656,13.7043,77700.0],["1996-02-26",13.6269,13.6269,13.472,13.5495,59550.0],["1996-02-27",13.5495,13.5495,13.3559,13.5107,70950.0],["1996-02-28",13.5882,13.9366,13.5882,13.7817,191850.0],["1996-02-29",13.7817,13.9753,13.7817,13.8592,172800.0],["1996-03-01",13.8979,13.9753,13.743,13.8204,82650.0],["1996-03-04",13.8592,14.1689,13.8592,14.1689,154950.0],["1996-03-05",14.1302,14.2463,14.0914,14.2463,181800.0],["1996-03-06",14.2463,14.4786,14.1301,14.1301,157650.0],["1996-03-07",14.1301,14.2076,13.8592,13.9366,97050.0],["1996-03-08",13.9366,14.1301,13.7817,13.9366,134250.0],["1996-03-11",13.8204,14.0914,13.8204,14.0527,184950.0],["1996-03-12",14.014,14.1689,13.8979,14.1689,177150.0],["1996-03-13",14.0914,14.0914,13.9366,13.9753,233550.0],["1996-03-14",13.9753,13.9753,13.8592,13.8592,165000.0],["1996-03-15",13.743,13.8592,13.6269,13.8592,140250.0],["1996-03-18",13.8979,14.2076,13.8204,14.2076,156300.0],["1996-03-19",14.285,14.4011,14.2463,14.3624,189150.0],["1996-03-20",14.4786,14.556,14.4398,14.4398,235800.0],["1996-03-21",14.4786,14.4786,14.4011,14.4786,57150.0],["1996-03-22",14.556,14.7108,14.4786,14.5173,75300.0],["1996-03-25",14.5173,14.556,14.3624,14.4011,37800.0],["1996-03-26",14.3624,14.6334,14.3624,14.5173,68100.0],["1996-03-27",14.556,14.5947,14.3624,14.3624,64650.0],["1996-03-28",14.3624,14.4786,14.3624,14.4786,58650.0],["1996-03-29",14.5173,14.5173,14.285,14.4786,132000.0],["1996-04-01",14.4398,14.4786,14.4011,14.4398,59850.0],["1996-04-02",14.5173,14.5173,14.4398,14.4786,48600.0],["1996-04-03",14.4786,14.556,14.4399,14.5173,48900.0],["1996-04-04",14.4399,14.4786,14.3624,14.4011,59700.0],["1996-04-08",14.4011,14.4011,14.2463,14.285,43650.0],["1996-04-09",14.2076,14.2076,13.9753,14.0527,162300.0],["1996-04-10",14.014,14.0914,13.9366,13.9366,67200.0],["1996-04-11",13.9366,14.1301,13.9366,14.1301,106800.0],["1996-04-12",14.1301,14.4398,14.1301,14.285,87150.0],["1996-04-15",14.4011,14.5173,14.4011,14.5173,85800.0],["1996-04-16",14.5173,14.556,14.4786,14.5173,85200.0],["1996-04-17",14.4786,14.5173,14.4011,14.4398,48450.0],["1996-04-18",14.3624,14.6721,14.3624,14.556,188100.0],["1996-04-19",14.6721,14.8657,14.5947,14.827,132900.0],["1996-04-22",14.9818,15.0593,14.8657,15.0205,191850.0],["1996-04-23",15.098,15.1367,14.8657,14.9431,119100.0],["1996-04-24",14.9431,14.9431,14.7883,14.827,74850.0],["1996-04-25",14.827,14.9818,14.7883,14.9431,112350.0],["1996-04-26",14.9431,14.9431,14.7883,14.827,165600.0],["1996-04-29",14.7496,14.9044,14.7496,14.9044,70800.0],["1996-04-30",14.9044,14.9044,14.827,14.8657,136950.0],["1996-05-01",14.9431,15.0205,14.8657,14.9818,127950.0],["1996-05-02",14.9818,15.0205,14.827,14.8657,100650.0],["1996-05-03",14.8657,14.9044,14.7108,14.7108,86400.0],["1996-05-06",14.7108,14.7496,14.5173,14.5947,132750.0],["1996-05-07",14.5947,14.6721,14.5753,14.6334,36600.0],["1996-05-08",14.5947,14.7883,14.5173,14.7883,214200.0],["1996-05-09",14.7883,14.7883,14.5947,14.5947,66000.0],["1996-05-10",14.6721,14.6721,14.556,14.556,155100.0],["1996-05-13",14.5947,14.6334,14.556,14.5947,209550.0],["1996-05-14",14.6721,14.8657,14.5947,14.8657,78900.0],["1996-05-15",14.9044,14.9044,14.7883,14.8657,39450.0],["1996-05-16",14.833,14.9109,14.7941,14.8719,80550.0],["1996-05-17",14.9498,14.9498,14.7941,14.833,94200.0],["1996-05-20",14.9108,15.0276,14.7941,15.0276,77550.0],["1996-05-21",15.1055,15.1834,14.9887,15.1834,119700.0],["1996-05-22",15.3002,15.378,15.1444,15.1834,120000.0],["1996-05-23",15.2223,15.2223,15.1444,15.1444,68850.0],["1996-05-24",15.2612,15.2612,15.1444,15.2223,63750.0],["1996-05-28",15.2612,15.3002,15.1444,15.1834,92100.0],["1996-05-29",15.1834,15.1834,14.9109,14.9887,279900.0],["1996-05-30",14.9887,15.1444,14.9498,15.0666,70200.0],["1996-05-31",15.1055,15.1444,14.9498,14.9887,127950.0],["1996-06-03",15.0666,15.0666,14.9109,14.9498,93000.0],["1996-06-04",14.9887,15.2612,14.9498,15.2612,69000.0],["1996-06-05",15.2612,15.2612,15.1445,15.2612,45150.0],["1996-06-06",15.2223,15.3391,15.1834,15.1834,132150.0],["1996-06-07",15.1055,15.1055,14.8719,14.9498,111000.0],["1996-06-10",14.9887,14.9887,14.8719,14.9498,80250.0],["1996-06-11",14.9498,15.0276,14.8719,14.9109,114150.0],["1996-06-12",14.9498,15.1055,14.9498,14.9887,197100.0],["1996-06-13",14.9498,15.0277,14.9498,14.9887,54750.0],["1996-06-14",14.9887,15.0276,14.9109,14.9498,65850.0],["1996-06-17",14.9887,14.9887,14.7162,14.7551,69300.0],["1996-06-18",14.7551,14.833,14.6773,14.833,67350.0],["1996-06-19",14.833,14.8719,14.6383,14.6773,156300.0],["1996-06-20",14.7162,14.833,14.6773,14.7162,34050.0],["1996-06-21",14.833,14.9109,14.7551,14.7941,141000.0],["1996-06-24",14.8719,14.9108,14.7162,14.7162,51750.0],["1996-06-25",14.7551,14.7941,14.6773,14.7162,102450.0],["1996-06-26",14.7162,14.7551,14.6773,14.6773,29250.0],["1996-06-27",14.6773,14.7162,14.6383,14.6773,45750.0],["1996-06-28",14.6773,14.9887,14.6773,14.7551,147750.0],["1996-07-01",14.7941,14.833,14.7162,14.7551,315000.0],["1996-07-02",14.7941,14.833,14.6773,14.7941,69600.0],["1996-07-03",14.7941,14.833,14.7551,14.833,130650.0],["1996-07-05",14.7941,14.833,14.6773,14.6773,140550.0],["1996-07-08",14.5994,14.6773,14.5605,14.6383,72150.0],["1996-07-09",14.5994,14.5994,14.0544,14.4437,408600.0],["1996-07-10",14.4437,14.4437,14.2101,14.2879,304500.0],["1996-07-11",14.288,14.288,13.8208,13.9765,333900.0],["1996-07-12",13.9376,13.9376,13.704,13.7429,200250.0],["1996-07-15",13.8208,13.8208,13.4704,13.5482,202050.0],["1996-07-16",13.3536,13.5872,12.7696,13.5872,298350.0],["1996-07-17",13.665,13.8597,13.5872,13.8208,224250.0],["1996-07-18",13.8208,13.9376,13.704,13.9376,133950.0],["1996-07-19",13.8986,13.8986,13.665,13.8208,181800.0],["1996-07-22",13.7429,13.7429,13.4314,13.4704,469800.0],["1996-07-23",13.4704,13.4704,13.2368,13.2757,352950.0],["1996-07-24",13.1589,13.2368,13.12,13.2368,88800.0],["1996-07-25",13.2757,13.4704,13.2757,13.4314,90600.0],["1996-07-26",13.5093,13.6261,13.3925,13.5093,348750.0],["1996-07-29",13.5482,13.704,13.5093,13.704,115350.0],["1996-07-30",13.6261,13.7429,13.6261,13.7429,65700.0],["1996-07-31",13.704,13.8208,13.704,13.8208,258450.0],["1996-08-01",13.8208,13.9376,13.7818,13.8208,282150.0],["1996-08-02",13.8597,14.0544,13.8597,13.9376,124350.0],["1996-08-05",13.9765,13.9765,13.8208,13.9376,83400.0],["1996-08-06",13.9376,14.2101,13.9376,14.1711,49800.0],["1996-08-07",14.1712,14.2879,14.1712,14.249,76050.0],["1996-08-08",14.2101,14.249,14.0933,14.1322,43800.0],["1996-08-09",14.1711,14.2101,14.1322,14.2101,47250.0],["1996-08-12",14.2101,14.3269,14.1322,14.3269,81750.0],["1996-08-13",14.249,14.2879,14.2101,14.249,116400.0],["1996-08-14",14.249,14.4047,14.249,14.3658,54900.0],["1996-08-15",14.3658,14.4437,14.3658,14.4047,60900.0],["1996-08-16",14.3812,14.538,14.342,14.3812,138750.0],["1996-08-19",14.4204,14.4596,14.3812,14.4204,148800.0],["1996-08-20",14.4204,14.6555,14.4204,14.538,190200.0],["1996-08-21",14.4988,14.538,14.3812,14.4988,91500.0],["1996-08-22",14.4596,14.538,14.4596,14.538,78150.0],["1996-08-23",14.4596,14.4596,14.342,14.4204,46800.0],["1996-08-26",14.342,14.538,14.342,14.538,52350.0],["1996-08-27",14.4988,14.4988,14.4204,14.4596,50850.0],["1996-08-28",14.4596,14.538,14.4204,14.538,71250.0],["1996-08-29",14.4988,14.6555,14.4204,14.4596,78000.0],["1996-08-30",14.4204,14.4204,14.3029,14.3029,48750.0],["1996-09-03",14.2245,14.538,14.1853,14.4596,71700.0],["1996-09-04",14.4596,14.6555,14.4596,14.538,70800.0],["1996-09-05",14.4988,14.6555,14.4988,14.4988,80850.0],["1996-09-06",14.4988,14.6163,14.4988,14.538,92400.0],["1996-09-09",14.538,14.7339,14.538,14.7339,70200.0],["1996-09-10",14.7339,14.8515,14.7339,14.8515,74550.0],["1996-09-11",14.871,14.871,14.7535,14.8123,31500.0],["1996-09-12",14.9298,15.0474,14.9298,14.9886,38400.0],["1996-09-13",15.0474,15.2237,15.0474,15.1062,44500.0],["1996-09-16",15.2237,15.2825,15.1062,15.1062,117100.0],["1996-09-17",15.1649,15.1649,15.0474,15.1062,50900.0],["1996-09-18",15.1062,15.1062,14.9298,15.0474,37000.0],["1996-09-19",15.1062,15.2237,15.0474,15.2237,106100.0],["1996-09-20",15.2825,15.3413,14.9886,15.0474,138400.0],["1996-09-23",14.9886,15.0474,14.9298,15.0474,61900.0],["1996-09-24",15.1062,15.1062,14.8711,15.1062,74400.0],["1996-09-25",15.1062,15.1649,14.9886,15.1062,34600.0],["1996-09-26",15.1062,15.1062,14.8711,15.1062,94000.0],["1996-09-27",15.1062,15.1062,14.9886,15.1062,30100.0],["1996-09-30",15.0474,15.3413,15.0474,15.1062,88300.0],["1996-10-01",15.2237,15.2237,15.0474,15.1062,37400.0],["1996-10-02",15.1062,15.1649,14.9886,15.1062,63900.0],["1996-10-03",15.1062,15.2825,15.0474,15.1649,72500.0],["1996-10-04",15.2237,15.4588,15.1649,15.3413,106700.0],["1996-10-07",15.4001,15.4001,15.2237,15.3413,126300.0],["1996-10-08",15.3413,15.6352,15.2825,15.4001,132100.0],["1996-10-09",15.3413,15.3413,15.1062,15.3413,76300.0],["1996-10-10",15.2825,15.2825,15.1649,15.2825,32900.0],["1996-10-11",15.3413,15.4588,15.2825,15.4588,53700.0],["1996-10-14",15.4588,15.694,15.4588,15.694,74500.0],["1996-10-15",15.7527,15.9291,15.5176,15.9291,136000.0],["1996-10-16",15.9291,15.9291,15.6939,15.8115,108300.0],["1996-10-17",15.8703,16.1054,15.8115,16.0466,153300.0],["1996-10-18",16.1054,16.1054,15.8115,15.8115,82000.0],["1996-10-21",15.8703,15.9291,15.7527,15.8703,306400.0],["1996-10-22",15.8115,15.8115,15.5764,15.6352,90000.0],["1996-10-23",15.5176,15.5176,15.3413,15.5176,187800.0],["1996-10-24",15.4001,15.4588,15.2237,15.2237,183000.0],["1996-10-25",15.2825,15.4588,15.2237,15.2825,135300.0],["1996-10-28",15.2237,15.4001,15.2237,15.2237,94400.0],["1996-10-29",15.2237,15.2825,15.1062,15.2237,245800.0],["1996-10-30",15.2825,15.3413,15.1062,15.1649,80400.0],["1996-10-31",15.1649,15.1649,15.0474,15.1062,242500.0],["1996-11-01",15.1062,15.1649,15.0474,15.1062,83600.0],["1996-11-04",15.1062,15.1062,15.0474,15.1062,171600.0],["1996-11-05",15.1649,15.1649,15.1062,15.1649,94600.0],["1996-11-06",15.1062,15.2825,15.0474,15.2237,198600.0],["1996-11-07",15.2237,15.4001,15.2237,15.2825,215700.0],["1996-11-08",15.4001,15.5176,15.3413,15.4001,361300.0],["1996-11-11",15.3413,15.5176,15.3413,15.4588,254900.0],["1996-11-12",15.5176,15.5764,15.3413,15.4588,151800.0],["1996-11-13",15.5176,15.8703,15.5176,15.8703,77800.0],["1996-11-14",15.8115,16.1642,15.8115,16.1054,198500.0],["1996-11-15",16.2591,16.5547,16.2,16.5547,256000.0],["1996-11-18",16.5548,16.6139,16.4365,16.4956,129100.0],["1996-11-19",16.4365,16.4956,16.4365,16.4956,70100.0],["1996-11-20",16.4956,16.5548,16.3774,16.4365,163200.0],["1996-11-21",16.4956,16.8504,16.4365,16.7912,110300.0],["1996-11-22",16.7321,16.9686,16.673,16.9686,83700.0],["1996-11-25",16.9686,17.146,16.9095,17.146,74900.0],["1996-11-26",17.2642,17.4416,17.0869,17.0869,102400.0],["1996-11-27",17.2051,17.2642,17.0869,17.0869,34400.0],["1996-11-29",17.2051,17.2051,17.146,17.146,27100.0],["1996-12-02",17.2051,17.2642,16.8504,16.9095,87700.0],["1996-12-03",16.9095,17.146,16.8504,17.0277,97900.0],["1996-12-04",17.0277,17.2642,16.9686,17.2642,84400.0],["1996-12-05",17.2642,17.3825,17.146,17.2051,74200.0],["1996-12-06",17.0277,17.0869,16.7912,16.7912,85400.0],["1996-12-09",16.7912,17.146,16.7912,17.146,60200.0],["1996-12-10",17.0869,17.3234,17.0869,17.2051,29700.0],["1996-12-11",17.146,17.2051,16.9686,17.0277,56700.0],["1996-12-12",16.9686,16.9686,16.8504,16.9095,107800.0],["1996-12-13",16.9095,17.0277,16.8504,16.9686,85800.0],["1996-12-16",17.0277,17.146,16.9686,16.9686,146700.0],["1996-12-17",16.9686,17.146,16.7912,16.9095,163800.0],["1996-12-18",16.9095,17.0869,16.9095,17.0869,110100.0],["1996-12-19",17.0869,17.2642,17.0277,17.2642,118800.0],["1996-12-20",18.092,18.092,17.619,17.8555,472300.0],["1996-12-23",17.7372,17.7372,17.0869,17.2051,246100.0],["1996-12-24",17.2051,17.2642,17.0869,17.2642,31100.0],["1996-12-26",17.2051,17.2642,17.0277,17.146,135600.0],["1996-12-27",17.2642,17.2642,17.0277,17.2051,191300.0],["1996-12-30",17.3234,17.3234,17.0869,17.146,106400.0],["1996-12-31",17.0869,17.0869,16.7912,16.8504,233200.0],["1997-01-02",16.9686,16.9686,16.2,16.673,210100.0],["1997-01-03",16.7912,17.0277,16.7912,16.9686,123800.0],["1997-01-06",17.0869,17.3825,17.0278,17.3825,258700.0],["1997-01-07",17.2642,17.4416,17.2051,17.3825,151900.0],["1997-01-08",17.5007,17.619,17.2642,17.2642,199000.0],["1997-01-09",17.3234,17.5599,17.3234,17.5007,118000.0],["1997-01-10",17.3234,17.9146,17.2642,17.9146,169100.0],["1997-01-13",17.9146,17.9146,17.3234,17.4416,107300.0],["1997-01-14",17.619,17.619,17.3234,17.3825,224500.0],["1997-01-15",17.3825,17.5007,17.3825,17.3825,34800.0],["1997-01-16",17.3825,17.5007,17.3825,17.4416,92500.0],["1997-01-17",17.4416,17.5599,17.4416,17.4416,88600.0],["1997-01-20",17.5007,17.8555,17.3825,17.7964,82100.0],["1997-01-21",17.9737,18.1511,17.8555,17.9737,233100.0],["1997-01-22",17.9737,18.092,17.9146,17.9146,120000.0],["1997-01-23",18.0329,18.092,17.6781,17.6781,181100.0],["1997-01-24",17.6781,17.7372,17.4416,17.5599,94500.0],["1997-01-27",17.5007,17.619,17.3234,17.4416,66200.0],["1997-01-28",17.5599,17.6781,17.5007,17.5007,109400.0],["1997-01-29",17.5599,17.9146,17.5599,17.7372,170000.0],["1997-01-30",17.8555,18.092,17.7964,17.9146,120000.0],["1997-01-31",17.9146,17.9146,17.619,17.619,77300.0],["1997-02-03",17.7372,18.1511,17.7372,18.1511,91700.0],["1997-02-04",18.1511,18.3876,18.092,18.1511,66600.0],["1997-02-05",18.1511,18.2102,17.7964,17.7964,57600.0],["1997-02-06",17.7964,17.8555,17.619,17.8555,87100.0],["1997-02-07",17.8555,17.9737,17.619,17.8555,102400.0],["1997-02-10",17.9146,18.1511,17.9146,17.9737,89300.0],["1997-02-11",17.9737,18.092,17.9146,18.0329,54200.0],["1997-02-12",18.1511,18.3285,18.1511,18.3285,92600.0],["1997-02-13",18.4236,18.8396,18.4236,18.7207,305500.0],["1997-02-14",19.1367,19.1367,18.7207,18.7207,292400.0],["1997-02-18",18.8396,19.2556,18.8396,19.1962,76900.0],["1997-02-19",19.1962,19.1962,18.899,18.9584,299500.0],["1997-02-20",18.899,19.0773,18.8396,18.8396,203700.0],["1997-02-21",19.0179,19.1962,19.0179,19.0773,121500.0],["1997-02-24",19.0773,19.1367,18.899,18.9584,139800.0],["1997-02-25",18.9584,18.9584,18.8396,18.8396,94100.0],["1997-02-26",18.899,19.0179,18.7207,18.7802,356800.0],["1997-02-27",18.899,18.899,18.5424,18.6019,252400.0],["1997-02-28",18.5424,18.6019,18.4236,18.483,149900.0],["1997-03-03",18.4236,18.9584,18.4236,18.9584,130200.0],["1997-03-04",18.899,19.0179,18.899,18.899,103600.0],["1997-03-05",18.9584,19.315,18.9584,19.315,109000.0],["1997-03-06",19.315,19.731,18.9584,18.9584,223600.0],["1997-03-07",19.1962,19.4339,19.1962,19.2556,90300.0],["1997-03-10",19.315,19.4339,19.1962,19.315,150700.0],["1997-03-11",19.3745,19.6122,19.315,19.6122,133700.0],["1997-03-12",19.4933,19.4933,19.2556,19.3745,97000.0],["1997-03-13",19.3745,19.4339,19.1962,19.1962,32800.0],["1997-03-14",19.2556,19.5527,19.1962,19.5527,120800.0],["1997-03-17",19.5528,20.1471,19.4933,19.9688,196300.0],["1997-03-18",19.9093,20.0876,19.4933,19.6716,107700.0],["1997-03-19",19.6122,19.6122,19.1367,19.3745,235200.0],["1997-03-20",19.3745,19.4933,19.1962,19.1962,104600.0],["1997-03-21",19.4933,19.4933,19.315,19.315,350300.0],["1997-03-24",19.4339,19.4933,19.1962,19.2556,67100.0],["1997-03-25",19.2556,19.2556,19.0179,19.0179,176800.0],["1997-03-26",19.0773,19.1962,18.899,18.9584,114800.0],["1997-03-27",19.0179,19.0179,18.6019,18.6613,79500.0],["1997-03-31",18.5424,18.5424,18.3047,18.4236,127600.0],["1997-04-01",18.3047,18.3047,18.0076,18.2453,87800.0],["1997-04-02",18.1858,18.1858,17.7104,17.9481,84600.0],["1997-04-03",17.8293,17.8293,17.4132,17.651,133100.0],["1997-04-04",17.5321,17.9481,17.4132,17.9481,118100.0],["1997-04-07",17.9481,18.1858,17.9481,18.1858,112300.0],["1997-04-08",18.1264,18.1858,17.9481,18.1264,52200.0],["1997-04-09",18.067,18.1264,17.7104,17.7698,65800.0],["1997-04-10",17.7104,17.8887,17.6213,17.8887,48200.0],["1997-04-11",17.7698,17.7698,16.9972,16.9972,250900.0],["1997-04-14",17.235,17.235,16.7595,17.1755,230900.0],["1997-04-15",17.2944,17.4727,17.1755,17.4132,105600.0],["1997-04-16",17.4727,17.7698,17.2349,17.7698,150600.0],["1997-04-17",17.5321,17.7104,17.2349,17.2944,251600.0],["1997-04-18",17.3538,17.4727,17.2944,17.3538,101100.0],["1997-04-21",17.3538,17.7104,17.3538,17.7104,89300.0],["1997-04-22",17.7104,17.7104,17.5321,17.651,242900.0],["1997-04-23",17.651,17.8293,17.5915,17.651,106700.0],["1997-04-24",17.7104,17.7104,17.4132,17.5321,101700.0],["1997-04-25",17.5915,17.7698,17.5321,17.7104,163700.0],["1997-04-28",17.651,17.7104,17.4727,17.7104,108700.0],["1997-04-29",17.651,18.1858,17.651,18.1264,240700.0],["1997-04-30",18.067,18.4236,18.067,18.3047,207800.0],["1997-05-01",18.2453,18.2453,18.067,18.1858,119400.0],["1997-05-02",18.1264,18.6613,18.067,18.6613,131600.0],["1997-05-05",18.7207,19.0773,18.5424,19.0773,135100.0],["1997-05-06",19.0773,19.0773,18.7207,18.7802,93800.0],["1997-05-07",18.7802,18.899,18.6019,18.6613,57400.0],["1997-05-08",18.5424,19.0179,18.5424,18.9584,151700.0],["1997-05-09",18.9584,18.9584,18.5424,18.7207,168300.0],["1997-05-12",18.8396,19.0179,18.6613,18.899,115100.0],["1997-05-13",18.7802,18.899,18.7207,18.7207,85300.0],["1997-05-14",18.6019,18.7207,18.4236,18.4236,130200.0],["1997-05-15",18.6019,18.6019,18.483,18.5424,79600.0],["1997-05-16",18.638,18.7575,18.4588,18.4588,100500.0],["1997-05-19",18.5783,18.6977,18.4588,18.6977,159600.0],["1997-05-20",18.638,18.6977,18.5185,18.638,122800.0],["1997-05-21",18.5783,18.8172,18.5185,18.5185,340900.0],["1997-05-22",18.5783,18.638,18.5185,18.638,254900.0],["1997-05-23",18.638,18.8172,18.5783,18.7575,89700.0],["1997-05-27",18.877,18.877,18.3393,18.3393,130300.0],["1997-05-28",18.4588,18.638,18.4588,18.5783,129300.0],["1997-05-29",18.638,19.0562,18.5783,18.9964,105500.0],["1997-05-30",18.877,19.0562,18.6977,19.0562,144900.0],["1997-06-02",18.9964,19.4146,18.9964,19.3549,178000.0],["1997-06-03",19.3548,19.5938,19.2951,19.4743,105400.0],["1997-06-04",19.5341,19.5341,19.2354,19.2354,90000.0],["1997-06-05",19.2951,19.2951,19.0562,19.1756,86700.0],["1997-06-06",19.1159,19.4743,19.1159,19.3549,42100.0],["1997-06-09",19.3548,19.4743,19.2354,19.2951,91000.0],["1997-06-10",19.1756,19.2951,18.9964,19.0562,268100.0],["1997-06-11",18.9367,19.1756,18.9367,18.9964,136600.0],["1997-06-12",19.1159,19.1159,18.9964,19.0562,146700.0],["1997-06-13",19.1756,19.4743,19.1756,19.4146,138100.0],["1997-06-16",19.3548,19.4743,19.2354,19.2951,124300.0],["1997-06-17",19.2354,19.2951,19.0562,19.2951,45700.0],["1997-06-18",19.4146,19.4146,19.0562,19.1159,128200.0],["1997-06-19",19.1159,19.1756,19.0562,19.1159,69300.0],["1997-06-20",19.1756,19.1756,18.9964,18.9964,113700.0],["1997-06-23",18.9367,19.0562,18.7575,18.7575,114300.0],["1997-06-24",18.8172,19.1756,18.638,18.9964,97300.0],["1997-06-25",18.9367,19.1756,18.877,18.9367,200400.0],["1997-06-26",18.9068,18.9367,18.6977,18.7873,124200.0],["1997-06-27",18.7874,19.2951,18.7575,19.086,282300.0],["1997-06-30",19.1756,19.1756,18.7575,18.8172,171000.0],["1997-07-01",18.9367,19.4146,18.877,19.0562,179800.0],["1997-07-02",19.086,19.1159,18.9666,19.0562,86900.0],["1997-07-03",19.1756,19.4445,19.1458,19.2354,69100.0],["1997-07-07",19.2951,19.3549,19.0562,19.086,122500.0],["1997-07-08",19.1159,19.1756,18.9068,19.1458,59700.0],["1997-07-09",19.4146,19.4445,19.1159,19.1756,283200.0],["1997-07-10",19.2653,19.4146,18.9964,19.2055,76900.0],["1997-07-11",19.325,19.6237,19.325,19.4146,104800.0],["1997-07-14",19.4146,19.5639,19.325,19.325,74600.0],["1997-07-15",19.3549,19.4445,19.0562,19.2055,73700.0],["1997-07-16",19.2055,19.7431,19.2055,19.6237,84700.0],["1997-07-17",19.5938,19.8328,19.4743,19.8029,209300.0],["1997-07-18",19.773,19.8029,19.5042,19.5042,199200.0],["1997-07-21",19.3847,19.3847,18.7276,19.1756,369000.0],["1997-07-22",19.2055,19.5341,19.1458,19.5341,148400.0],["1997-07-23",19.5639,19.6535,19.4146,19.4445,137600.0],["1997-07-24",19.4445,19.5639,19.2951,19.5341,241500.0],["1997-07-25",19.4743,19.8328,19.4743,19.7133,189100.0],["1997-07-28",19.6834,19.8328,19.6834,19.8029,143600.0],["1997-07-29",19.8327,19.8626,19.6834,19.773,115800.0],["1997-07-30",19.8029,19.8925,19.5938,19.5938,310500.0],["1997-07-31",19.6535,19.7432,19.5341,19.7133,109300.0],["1997-08-01",19.6834,19.8925,19.4146,19.8328,128800.0],["1997-08-04",19.8327,20.0717,19.8029,19.9821,134400.0],["1997-08-05",19.8626,20.221,19.8626,20.0717,122700.0],["1997-08-06",20.0418,20.3106,20.0418,20.2808,65800.0],["1997-08-07",20.1912,20.4003,20.012,20.0717,139800.0],["1997-08-08",19.7133,19.9224,19.5938,19.773,140700.0],["1997-08-11",19.8925,20.3106,19.8029,20.2509,149900.0],["1997-08-12",20.3106,20.46,20.1314,20.1613,168300.0],["1997-08-13",20.1016,20.3704,20.0717,20.0717,124100.0],["1997-08-14",20.0717,20.3106,19.8925,20.012,85400.0],["1997-08-15",19.773,19.8029,19.5042,19.5341,98700.0],["1997-08-18",19.4248,19.665,19.3047,19.665,97400.0],["1997-08-19",19.665,20.1754,19.6049,19.755,165200.0],["1997-08-20",19.755,20.0853,19.755,20.0553,99600.0],["1997-08-21",20.1453,20.2054,19.665,19.695,121400.0],["1997-08-22",19.695,19.695,19.4848,19.695,108800.0],["1997-08-25",19.695,19.8151,19.695,19.7851,197100.0],["1997-08-26",19.8151,20.0252,19.8151,19.8151,216500.0],["1997-08-27",19.8151,20.2354,19.8151,20.1754,346700.0],["1997-08-28",20.0553,20.2654,19.9652,20.0853,270100.0],["1997-08-29",20.0553,20.2054,20.0252,20.1754,169600.0],["1997-09-02",20.1153,20.6857,20.1153,20.6857,333400.0],["1997-09-03",20.6557,21.076,20.5657,20.8659,115800.0],["1997-09-04",20.7458,20.7458,20.5056,20.5957,135500.0],["1997-09-05",20.5957,20.8659,20.5957,20.8058,223900.0],["1997-09-08",20.8058,20.8359,20.7158,20.7158,77200.0],["1997-09-09",20.7158,20.8659,20.6557,20.6857,206500.0],["1997-09-10",20.6857,20.7458,20.3555,20.3855,176000.0],["1997-09-11",20.4155,20.4756,20.2354,20.3855,123900.0],["1997-09-12",20.3855,20.6257,20.1153,20.6257,65700.0],["1997-09-15",20.6257,20.7758,20.5657,20.6557,59000.0],["1997-09-16",20.7758,21.1661,20.7758,21.076,74300.0],["1997-09-17",21.1661,21.2562,20.9259,21.046,79300.0],["1997-09-18",21.1361,21.5564,21.1361,21.3763,82400.0],["1997-09-19",21.3763,21.4063,20.8659,20.9559,254800.0],["1997-09-22",20.9559,21.016,20.8959,20.986,151200.0],["1997-09-23",20.9559,21.1061,20.8959,21.016,202900.0],["1997-09-24",21.046,21.4963,21.046,21.076,118800.0],["1997-09-25",21.046,21.1061,20.9559,21.1061,154100.0],["1997-09-26",21.076,21.3462,21.016,21.3162,107700.0],["1997-09-29",21.3763,21.9767,21.3162,21.9767,298100.0],["1997-09-30",21.9767,22.2469,21.9467,22.1268,199500.0],["1997-10-01",22.0968,22.1869,21.9767,22.1569,185100.0],["1997-10-02",22.0968,22.1869,21.9167,21.9767,283900.0],["1997-10-03",22.0368,22.0668,21.5564,21.6465,172700.0],["1997-10-06",21.6765,21.6765,21.4063,21.5564,341100.0],["1997-10-07",21.5564,21.7065,21.4363,21.4964,204400.0],["1997-10-08",21.5564,21.5564,20.9559,21.076,149200.0],["1997-10-09",21.016,21.1061,20.8959,21.076,252600.0],["1997-10-10",21.1061,21.1061,20.7458,21.016,151800.0],["1997-10-13",21.046,21.4964,21.046,21.1361,111300.0],["1997-10-14",21.1361,21.2862,20.6557,20.9259,128900.0],["1997-10-15",20.9259,20.9559,20.5957,20.7458,90900.0],["1997-10-16",20.7458,21.1661,20.7458,20.8358,176200.0],["1997-10-17",20.8058,21.1661,20.8058,21.1061,219000.0],["1997-10-20",21.1061,21.7365,21.1061,21.5864,181300.0],["1997-10-21",21.5864,22.1569,21.5864,22.0968,211500.0],["1997-10-22",22.0968,22.1869,22.0068,22.0368,159700.0],["1997-10-23",21.8866,21.8866,21.3162,21.5864,154800.0],["1997-10-24",21.6765,21.8266,21.4363,21.4663,103400.0],["1997-10-27",21.2862,21.4964,20.2954,20.2954,115400.0],["1997-10-28",20.1153,20.986,19.9352,20.9259,177500.0],["1997-10-29",20.8959,21.1061,20.8359,20.9259,96400.0],["1997-10-30",20.8959,20.9259,20.4756,20.7458,195000.0],["1997-10-31",20.8058,21.016,20.2954,20.6557,203000.0],["1997-11-03",20.7758,20.9259,20.6257,20.7458,123200.0],["1997-11-04",20.8058,21.3162,20.7758,21.1961,131900.0],["1997-11-05",21.1961,21.5564,21.1961,21.4063,157900.0],["1997-11-06",21.3462,21.3763,21.1361,21.2562,96000.0],["1997-11-07",21.076,21.2862,20.8058,20.9559,109000.0],["1997-11-10",20.9259,21.2262,20.9259,21.1961,58100.0],["1997-11-11",21.1961,21.2862,21.1361,21.1961,59600.0],["1997-11-12",21.076,21.1661,20.986,21.016,107900.0],["1997-11-13",21.016,21.2562,20.8659,21.046,110400.0],["1997-11-14",21.076,21.1661,20.8058,21.016,208200.0],["1997-11-17",21.1174,21.1475,20.8458,20.9062,232800.0],["1997-11-18",20.7855,21.3889,20.7855,21.1173,289900.0],["1997-11-19",21.1475,21.1475,20.5743,20.6045,138600.0],["1997-11-20",20.6347,21.5699,20.6347,21.5095,189700.0],["1997-11-21",21.6905,21.781,21.4794,21.6604,178700.0],["1997-11-24",21.6905,21.9319,21.5095,21.5397,237600.0],["1997-11-25",21.4794,21.6302,21.238,21.3889,203500.0],["1997-11-26",21.4492,21.4492,21.2984,21.2984,129200.0],["1997-11-28",21.3587,21.3889,21.1475,21.2079,61800.0],["1997-12-01",21.2079,21.3889,21.1475,21.1777,179000.0],["1997-12-02",21.238,21.5095,21.238,21.4794,176600.0],["1997-12-03",21.5095,21.7207,21.3587,21.6302,102400.0],["1997-12-04",21.5397,21.7509,21.3285,21.4794,182400.0],["1997-12-05",21.4492,21.8414,21.4492,21.7207,81500.0],["1997-12-08",21.8414,21.9017,21.6302,21.781,53700.0],["1997-12-09",21.8112,21.9319,21.6905,21.8715,226100.0],["1997-12-10",21.9319,21.9319,21.8112,21.9017,164300.0],["1997-12-11",21.8716,21.9319,21.781,21.9017,162500.0],["1997-12-12",21.9319,21.9621,21.8414,21.9017,128900.0],["1997-12-15",21.8716,22.0827,21.8716,21.9621,128000.0],["1997-12-16",21.9621,22.1129,21.9017,21.9621,105800.0],["1997-12-17",21.962,22.0526,21.8715,21.8715,118100.0],["1997-12-18",21.8414,21.9017,21.238,21.3587,159800.0],["1997-12-19",21.1173,21.1475,20.7553,21.057,138900.0],["1997-12-22",21.1777,21.2682,20.876,21.0269,179700.0],["1997-12-23",21.0872,21.0872,20.5743,20.6045,114100.0],["1997-12-24",20.6648,20.9364,20.6648,20.8157,78000.0],["1997-12-26",20.9062,20.9364,20.7252,20.876,24200.0],["1997-12-29",20.9062,20.9363,20.6347,20.695,144900.0],["1997-12-30",20.7855,20.876,20.6347,20.8459,56300.0],["1997-12-31",20.9363,21.1475,20.9363,21.057,97600.0],["1998-01-02",21.057,21.057,20.3933,20.4537,129800.0],["1998-01-05",20.4537,20.6045,20.2727,20.3632,171600.0],["1998-01-06",20.3632,20.3632,20.0917,20.333,118700.0],["1998-01-07",20.333,20.3933,20.152,20.3933,132600.0],["1998-01-08",20.4537,20.4537,19.9408,20.0615,73800.0],["1998-01-09",20.0012,20.0313,19.609,19.609,194100.0],["1998-01-12",19.4581,19.6995,19.3375,19.5185,145600.0],["1998-01-13",19.6391,19.6995,19.066,19.1263,398900.0],["1998-01-14",19.3676,19.4581,19.2771,19.3073,261400.0],["1998-01-15",19.3676,19.5486,19.1866,19.3375,638000.0],["1998-01-16",19.428,19.6693,19.428,19.5788,238400.0],["1998-01-20",19.6693,19.79,19.5486,19.7598,127500.0],["1998-01-21",19.6995,19.8805,19.3375,19.428,174400.0],["1998-01-22",19.3676,19.4883,19.1565,19.2922,322700.0],["1998-01-23",19.2168,19.3375,19.0961,19.1715,184300.0],["1998-01-26",19.3375,19.3978,19.1263,19.1263,139100.0],["1998-01-27",19.0961,19.5486,19.0961,19.4883,186100.0],["1998-01-28",19.2771,19.3676,19.247,19.247,224400.0],["1998-01-29",19.3073,19.9107,19.247,19.609,261500.0],["1998-01-30",17.9799,19.0358,17.9498,18.9151,1214400.0],["1998-02-02",19.0358,19.2771,19.0358,19.0961,632600.0],["1998-02-03",19.0961,19.1866,19.0358,19.1866,291900.0],["1998-02-04",19.1263,19.1866,19.0358,19.1263,609300.0],["1998-02-05",19.3375,19.7296,19.3375,19.3676,414900.0],["1998-02-06",19.3978,19.428,19.3375,19.3676,202900.0],["1998-02-09",19.3375,19.3978,19.2168,19.3073,356800.0],["1998-02-10",19.3676,19.4883,19.2771,19.3073,604900.0],["1998-02-11",19.3073,19.3676,19.247,19.3073,506000.0],["1998-02-12",19.2879,19.5305,19.2272,19.4092,259100.0],["1998-02-13",19.2879,19.3182,19.1666,19.2576,256700.0],["1998-02-17",19.2879,19.5912,19.2272,19.5608,219600.0],["1998-02-18",19.5305,19.8641,19.5305,19.8641,170300.0],["1998-02-19",19.8641,19.9248,19.6518,19.9248,159700.0],["1998-02-20",20.0157,20.1067,19.8944,19.9551,176100.0],["1998-02-23",19.9248,20.1674,19.9248,20.0461,178600.0],["1998-02-24",20.1067,20.2583,20.0461,20.0764,149400.0],["1998-02-25",20.1067,20.4403,20.0461,20.41,164300.0],["1998-02-26",20.41,20.8952,20.3493,20.8952,254300.0],["1998-02-27",20.8952,20.8952,20.5616,20.6223,190300.0],["1998-03-02",20.5313,20.6829,20.3797,20.501,229600.0],["1998-03-03",20.4403,21.0165,20.4403,20.9559,208600.0],["1998-03-04",20.9862,20.9862,20.7739,20.8346,104200.0],["1998-03-05",20.7133,20.8649,20.6223,20.7133,154900.0],["1998-03-06",20.7133,21.0165,20.5616,20.5616,206500.0],["1998-03-09",20.501,20.8042,20.4706,20.6526,110600.0],["1998-03-10",20.6829,20.9559,20.6526,20.8042,164400.0],["1998-03-11",20.8042,20.8042,20.7132,20.7739,100900.0],["1998-03-12",20.7133,21.0165,20.7133,20.9862,141900.0],["1998-03-13",21.1075,21.2591,21.1075,21.1681,162100.0],["1998-03-16",21.1681,21.1985,21.0772,21.1378,66600.0],["1998-03-17",21.1075,21.1378,20.8649,20.8952,220500.0],["1998-03-18",20.9255,20.9255,20.7132,20.8346,133600.0],["1998-03-19",20.8346,21.3804,20.7739,21.3804,186800.0],["1998-03-20",21.4108,21.4411,21.2895,21.4108,181600.0],["1998-03-23",21.3501,21.5927,21.2894,21.5321,160800.0],["1998-03-24",21.5927,22.078,21.5927,21.9263,175600.0],["1998-03-25",22.0173,22.1993,21.896,21.9263,159100.0],["1998-03-26",21.8657,21.8657,21.6231,21.7747,311100.0],["1998-03-27",21.7747,21.9567,21.7444,21.8657,157800.0],["1998-03-30",21.8657,21.896,21.6837,21.714,163800.0],["1998-03-31",21.714,22.2296,21.714,22.1386,117700.0],["1998-04-01",22.1386,22.4267,21.987,22.3812,100500.0],["1998-04-02",22.3812,22.4115,22.1689,22.1689,90800.0],["1998-04-03",22.3206,22.3206,22.1386,22.1993,100200.0],["1998-04-06",22.1993,22.2903,22.1689,22.1993,81600.0],["1998-04-07",22.2296,22.2296,22.0173,22.1689,102800.0],["1998-04-08",22.1689,22.1689,21.9567,21.987,139100.0],["1998-04-09",21.987,22.2902,21.9567,22.078,57800.0],["1998-04-13",22.078,22.078,21.8657,21.9567,102400.0],["1998-04-14",21.9263,22.5329,21.896,22.4419,172400.0],["1998-04-15",22.4116,22.4116,22.1386,22.1993,78100.0],["1998-04-16",22.078,22.1386,21.8657,22.0173,110200.0],["1998-04-17",22.0173,22.3509,22.0173,22.3206,99100.0],["1998-04-20",22.3509,22.3509,22.078,22.3206,107100.0],["1998-04-21",22.2902,22.4116,22.1083,22.2296,139300.0],["1998-04-22",22.1386,22.2599,21.9567,22.0476,203700.0],["1998-04-23",21.9567,21.9567,21.5927,21.7747,121000.0],["1998-04-24",21.714,21.714,20.9862,21.1985,152800.0],["1998-04-27",20.6223,20.8952,20.5616,20.7133,211800.0],["1998-04-28",20.7132,20.7436,20.4403,20.4706,253000.0],["1998-04-29",20.501,20.6526,20.501,20.5616,272600.0],["1998-04-30",20.9255,21.0468,20.5313,20.5313,209600.0],["1998-05-01",20.6526,21.0468,20.6526,20.8649,97200.0],["1998-05-04",21.1682,21.1682,20.7132,20.8346,57400.0],["1998-05-05",20.8346,21.1075,20.8346,21.0772,281500.0],["1998-05-06",21.1075,21.3501,21.1075,21.1985,167000.0],["1998-05-07",21.1985,21.2288,21.0772,21.1075,131300.0],["1998-05-08",21.1075,21.3501,21.1075,21.2895,81100.0],["1998-05-11",21.1682,21.3198,21.1682,21.2895,78300.0],["1998-05-12",21.3198,21.6231,21.3198,21.5624,176700.0],["1998-05-13",21.5017,21.6837,21.5017,21.6231,115900.0],["1998-05-14",21.5927,21.5927,21.4411,21.5321,168100.0],["1998-05-15",21.4411,21.7747,21.4411,21.6837,140300.0],["1998-05-18",21.6947,21.7861,21.6337,21.7556,95200.0],["1998-05-19",21.7252,21.908,21.7252,21.8775,111500.0],["1998-05-20",21.7861,22.0603,21.7861,21.908,110500.0],["1998-05-21",21.9689,22.0603,21.908,22.0603,139900.0],["1998-05-22",21.9994,21.9994,21.5423,21.6033,88900.0],["1998-05-26",21.6337,21.6337,21.4204,21.4509,179900.0],["1998-05-27",21.4509,21.6033,21.2986,21.39,151500.0],["1998-05-28",21.3595,21.5728,21.329,21.4814,91500.0],["1998-05-29",21.5119,21.5423,21.39,21.39,86600.0],["1998-06-01",21.4204,21.4509,21.3595,21.4509,74300.0],["1998-06-02",21.4509,21.6642,21.3595,21.4204,42900.0],["1998-06-03",21.4814,21.5119,21.39,21.39,161900.0],["1998-06-04",21.39,21.5119,21.3595,21.4204,101600.0],["1998-06-05",21.4814,21.6033,21.4204,21.4509,135000.0],["1998-06-08",21.4205,21.4509,21.2986,21.39,130500.0],["1998-06-09",21.39,21.5423,21.39,21.5119,154800.0],["1998-06-10",21.4509,21.4509,21.1767,21.1767,131800.0],["1998-06-11",21.2072,21.2986,20.5978,20.6587,325100.0],["1998-06-12",20.6587,20.6892,20.2626,20.3235,93300.0],["1998-06-15",20.2016,20.4149,20.0493,20.0493,158700.0],["1998-06-16",20.0493,20.1712,19.9274,20.0493,108200.0],["1998-06-17",20.1102,20.5064,20.1102,20.2017,184900.0],["1998-06-18",19.9884,20.0798,19.8969,19.9579,175900.0],["1998-06-19",19.7141,19.7446,19.2875,19.2875,238300.0],["1998-06-22",19.318,19.8969,19.318,19.6532,283100.0],["1998-06-23",19.6532,19.7446,19.2876,19.4704,206600.0],["1998-06-24",19.4704,19.6227,19.4704,19.5008,121800.0],["1998-06-25",19.5618,19.5618,18.9828,19.0438,176500.0],["1998-06-26",19.0743,19.1352,18.7391,18.7391,186600.0],["1998-06-29",17.5507,17.5507,16.7585,17.0328,920100.0],["1998-06-30",16.9109,17.825,16.9109,17.6726,705900.0],["1998-07-01",17.764,18.282,17.7031,17.8554,318400.0],["1998-07-02",17.6726,18.0078,17.6422,18.0078,233900.0],["1998-07-06",18.0383,18.0687,17.7031,17.764,228600.0],["1998-07-07",17.7336,18.1601,17.7336,18.0687,161000.0],["1998-07-08",18.0383,18.282,17.6726,17.7031,310900.0],["1998-07-09",17.7031,17.8859,17.6726,17.6726,187500.0],["1998-07-10",17.6726,17.7031,17.5812,17.6726,264100.0],["1998-07-13",17.6726,17.9773,17.4289,17.4289,253600.0],["1998-07-14",17.5203,17.9164,17.5203,17.6117,327200.0],["1998-07-15",17.6117,17.6726,17.4898,17.6422,234400.0],["1998-07-16",17.7031,17.9773,17.6726,17.8554,173400.0],["1998-07-17",17.8859,17.9469,17.6117,17.7031,127900.0],["1998-07-20",17.6422,17.7336,17.6117,17.7031,213800.0],["1998-07-21",17.7031,17.764,17.3984,17.4593,99300.0],["1998-07-22",17.4593,18.0383,17.4593,17.7945,366900.0],["1998-07-23",17.825,18.2211,17.825,18.0383,452300.0],["1998-07-24",18.0078,18.0992,17.6422,18.0078,166700.0],["1998-07-27",18.0078,18.0383,17.764,18.0383,140600.0],["1998-07-28",17.9773,17.9773,17.4898,17.5508,94700.0],["1998-07-29",17.4898,17.7031,17.1546,17.4289,155900.0],["1998-07-30",17.3679,17.5812,17.2765,17.5203,75000.0],["1998-07-31",17.5508,17.5508,17.2765,17.307,140600.0],["1998-08-03",17.2156,17.307,16.6976,16.6976,231500.0],["1998-08-04",16.8499,16.8804,16.1491,16.1491,153200.0],["1998-08-05",16.2405,16.6671,16.1796,16.6062,198500.0],["1998-08-06",16.6062,16.7281,16.271,16.3929,115300.0],["1998-08-07",16.332,16.5452,16.1491,16.5452,144300.0],["1998-08-10",16.4538,16.5452,16.1491,16.2405,137600.0],["1998-08-11",16.1187,16.3015,15.9054,15.9663,159000.0],["1998-08-12",16.0577,16.3624,16.0577,16.1491,156600.0],["1998-08-13",16.1796,16.2405,15.9968,16.1796,158700.0],["1998-08-14",16.1491,16.1796,15.8444,15.8444,105900.0],["1998-08-17",15.7225,15.9054,15.5093,15.6921,145700.0],["1998-08-18",15.708,16.2603,15.708,15.9228,120500.0],["1998-08-19",15.9841,15.9841,15.616,15.616,103100.0],["1998-08-20",15.6774,15.6774,15.3706,15.4626,177500.0],["1998-08-21",15.2171,15.2478,14.757,15.1865,87200.0],["1998-08-24",15.0944,15.2478,15.0638,15.0944,120300.0],["1998-08-25",15.0331,15.0944,14.6649,14.9717,298600.0],["1998-08-26",14.8797,14.9104,14.0513,14.1127,314300.0],["1998-08-27",14.1741,14.1741,13.2843,13.4684,319600.0],["1998-08-28",13.5911,13.6832,13.315,13.3764,507800.0],["1998-08-31",13.5604,13.5604,12.8241,12.8855,379300.0],["1998-09-01",12.9162,13.0389,12.6094,12.8548,507700.0],["1998-09-02",12.8548,12.9469,12.7014,12.8548,664700.0],["1998-09-03",12.5787,14.4808,12.5173,14.174,1232900.0],["1998-09-04",14.174,14.4502,14.174,14.4502,513500.0],["1998-09-08",14.9717,15.3706,14.757,15.3399,489100.0],["1998-09-09",15.3399,15.3399,15.0024,15.1251,257000.0],["1998-09-10",15.0024,15.0024,14.6036,14.6649,223100.0],["1998-09-11",14.6649,14.6956,14.2968,14.4195,521800.0],["1998-09-14",14.4502,15.0944,14.4195,15.0331,298900.0],["1998-09-15",14.9717,15.5546,14.8797,15.5546,321600.0],["1998-09-16",15.6774,16.0762,15.4319,15.708,361300.0],["1998-09-17",15.708,15.8614,15.5853,15.6774,235600.0],["1998-09-18",15.6774,15.6774,15.2785,15.5546,229700.0],["1998-09-21",15.2172,15.2478,14.849,15.0638,137200.0],["1998-09-22",15.0944,15.1865,14.9104,15.1558,280600.0],["1998-09-23",15.1558,15.616,15.0331,15.616,250600.0],["1998-09-24",15.5546,15.616,15.1865,15.4319,147000.0],["1998-09-25",15.4319,15.616,15.0024,15.0331,142200.0],["1998-09-28",15.0944,15.1558,14.7876,15.0331,208000.0],["1998-09-29",15.0944,15.2785,14.849,15.0024,137400.0],["1998-09-30",14.941,15.2172,14.849,15.1251,261100.0],["1998-10-01",15.1251,15.1251,14.6036,14.6956,407200.0],["1998-10-02",14.757,15.1558,14.6649,15.1251,255400.0],["1998-10-05",15.1251,15.4319,15.1251,15.4012,198700.0],["1998-10-06",15.4626,15.524,14.8797,14.9104,201700.0],["1998-10-07",14.941,15.3706,14.2354,14.5422,235100.0],["1998-10-08",14.4808,14.4808,14.174,14.4195,198900.0],["1998-10-09",14.4808,14.8183,14.4808,14.7876,255700.0],["1998-10-12",14.9104,14.941,14.6342,14.6956,102700.0],["1998-10-13",14.7263,14.7263,14.2968,14.3274,76900.0],["1998-10-14",14.3581,14.5729,14.3581,14.3581,514500.0],["1998-10-15",14.3274,14.9104,14.2968,14.8797,266500.0],["1998-10-16",15.1251,16.4443,15.1251,16.1989,322800.0],["1998-10-19",16.1989,16.7511,16.1989,16.5977,268200.0],["1998-10-20",16.5057,17.6409,16.5057,16.7205,172300.0],["1998-10-21",16.7818,16.7818,16.0148,16.5364,193300.0],["1998-10-22",16.2603,16.3216,15.7694,16.3216,239800.0],["1998-10-23",16.383,16.5057,15.7694,16.2603,252000.0],["1998-10-26",16.383,17.0886,16.383,16.5057,128700.0],["1998-10-27",16.6284,17.0579,16.5517,17.0579,239300.0],["1998-10-28",17.0273,17.1193,16.475,16.475,148400.0],["1998-10-29",16.5364,17.0886,16.5364,17.0273,198700.0],["1998-10-30",17.0579,17.6715,17.0579,17.3954,170500.0],["1998-11-02",17.3954,17.3954,16.9659,17.3034,256500.0],["1998-11-03",17.3647,17.3954,17.0886,17.1193,131100.0],["1998-11-04",17.242,17.3954,17.0579,17.3341,123700.0],["1998-11-05",17.2113,17.2113,16.6898,16.8432,288600.0],["1998-11-06",16.8432,17.0273,16.8125,16.9352,156100.0],["1998-11-09",16.9352,17.1807,16.6284,16.8739,145900.0],["1998-11-10",16.9659,17.0273,16.7818,16.8125,85900.0],["1998-11-11",16.7818,16.9352,16.383,16.4137,70600.0],["1998-11-12",16.4137,16.9045,16.3523,16.8125,156600.0],["1998-11-13",16.8432,17.15,16.6284,16.7511,171800.0],["1998-11-16",16.8432,16.9659,16.7818,16.9045,130700.0],["1998-11-17",16.9515,16.9515,16.6118,16.6118,108200.0],["1998-11-18",16.6118,16.6118,16.1178,16.3648,99900.0],["1998-11-19",16.6118,16.7971,16.4883,16.4883,96600.0],["1998-11-20",16.6118,16.6118,16.2104,16.2104,175100.0],["1998-11-23",16.3339,16.7662,16.3031,16.7353,182500.0],["1998-11-24",16.7662,16.9206,16.5809,16.7045,134100.0],["1998-11-25",16.8588,17.0132,16.5501,16.6427,136000.0],["1998-11-27",16.7045,16.7662,16.6118,16.6736,43400.0],["1998-11-30",16.6736,16.9206,16.6736,16.7971,162800.0],["1998-12-01",16.7353,17.0441,16.7353,16.9206,174300.0],["1998-12-02",16.9206,17.0132,16.7971,16.9206,112900.0],["1998-12-03",16.9206,17.075,16.7971,16.828,172500.0],["1998-12-04",16.828,17.1059,16.6736,16.7353,261300.0],["1998-12-07",16.8588,17.1985,16.8588,17.0132,106800.0],["1998-12-08",17.0132,17.6308,17.0132,17.5381,130700.0],["1998-12-09",17.5073,17.5381,17.075,17.1059,87100.0],["1998-12-10",17.0441,17.0441,16.3031,16.3031,194500.0],["1998-12-11",16.1796,16.2722,15.9325,16.2104,133900.0],["1998-12-14",16.3339,16.4883,15.9017,16.1796,150100.0],["1998-12-15",16.1795,16.1795,15.8399,15.8399,156300.0],["1998-12-16",15.6238,16.7353,15.6238,16.4266,800400.0],["1998-12-17",16.3648,16.6736,16.3339,16.3957,295800.0],["1998-12-18",16.4575,17.0132,16.3648,16.8589,239600.0],["1998-12-21",16.7971,17.1985,16.7662,16.828,205500.0],["1998-12-22",16.828,16.9823,16.828,16.9206,179700.0],["1998-12-23",16.828,17.1059,16.7353,17.0441,127400.0],["1998-12-24",17.075,17.1985,17.075,17.075,172800.0],["1998-12-28",17.075,17.1059,16.8588,17.0132,102700.0],["1998-12-29",17.0132,17.4146,16.9823,17.2602,85100.0],["1998-12-30",17.322,17.4764,16.9206,16.9515,105100.0],["1998-12-31",17.0132,17.3838,17.0132,17.1985,136800.0],["1999-01-04",17.075,17.5073,17.075,17.2911,219700.0],["1999-01-05",17.1985,17.4455,17.1676,17.2602,146800.0],["1999-01-06",17.322,18.1557,17.2911,18.1557,132800.0],["1999-01-07",18.0939,18.0939,17.569,17.569,75400.0],["1999-01-08",17.6308,17.9087,17.5381,17.8778,72500.0],["1999-01-11",17.816,18.063,17.6308,17.8778,78900.0],["1999-01-12",17.8778,17.8778,17.5073,17.569,56900.0],["1999-01-13",17.4146,17.4146,16.9515,17.0441,92900.0],["1999-01-14",17.1059,17.1059,16.6736,16.6736,146900.0],["1999-01-15",16.6736,17.5073,16.5809,17.5073,265200.0],["1999-01-19",17.4146,17.6308,17.1676,17.2602,156200.0],["1999-01-20",17.2602,17.6308,16.9515,17.5381,237500.0],["1999-01-21",17.5381,17.6308,17.2294,17.322,131200.0],["1999-01-22",17.2911,17.3529,17.0132,17.0441,91700.0],["1999-01-25",16.9515,17.1676,16.7662,17.0132,169300.0],["1999-01-26",17.0441,17.0441,16.7662,16.9515,95900.0],["1999-01-27",17.0441,17.1985,16.6736,16.6736,138200.0],["1999-01-28",16.7662,16.7971,16.6118,16.6118,226600.0],["1999-01-29",16.6118,16.7971,16.6118,16.7971,193700.0],["1999-02-01",16.7045,16.7662,16.4266,16.4266,55900.0],["1999-02-02",16.4266,16.5809,16.2413,16.4883,87700.0],["1999-02-03",16.1178,16.581,15.9634,16.3339,256800.0],["1999-02-04",16.3339,16.4883,16.056,16.056,470400.0],["1999-02-05",15.8708,16.1178,15.7473,15.9325,421700.0],["1999-02-08",15.9325,15.9325,15.2532,15.315,269900.0],["1999-02-09",15.3459,15.7164,15.3459,15.5929,568200.0],["1999-02-10",15.5929,15.5929,15.2532,15.3767,267400.0],["1999-02-11",15.4385,15.5003,15.2532,15.4385,160300.0],["1999-02-12",15.4236,15.7345,15.1437,15.1437,264900.0],["1999-02-16",15.1748,15.6102,15.1748,15.3925,230300.0],["1999-02-17",15.3925,15.3925,15.0504,15.1126,133100.0],["1999-02-18",15.1437,15.3925,14.8327,14.8638,299700.0],["1999-02-19",14.8638,14.926,14.7706,14.926,381000.0],["1999-02-22",14.926,14.926,14.6151,14.7395,402200.0],["1999-02-23",14.7706,14.8327,14.3352,14.5218,1075300.0],["1999-02-24",14.6462,14.8638,14.6462,14.7705,285800.0],["1999-02-25",14.7705,14.8327,14.6773,14.7705,201800.0],["1999-02-26",14.7706,14.8017,13.7444,14.0554,736000.0],["1999-03-01",14.1175,14.4907,14.0554,14.3041,352000.0],["1999-03-02",14.3041,14.8639,14.3041,14.584,176600.0],["1999-03-03",14.6462,15.0815,14.6462,15.0815,361800.0],["1999-03-04",15.2059,15.3925,14.926,15.1437,309200.0],["1999-03-05",15.2681,15.3303,14.8328,15.0815,214000.0],["1999-03-08",14.9882,15.0504,14.7706,14.8949,226100.0],["1999-03-09",14.8016,15.1126,14.8016,14.8949,316900.0],["1999-03-10",14.926,15.0815,14.8638,14.9571,180500.0],["1999-03-11",14.8949,15.237,14.8949,15.1126,122900.0],["1999-03-12",15.0193,15.0504,14.8017,14.8638,132700.0],["1999-03-15",14.8949,14.8949,14.8327,14.8949,143700.0],["1999-03-16",14.8949,14.8949,14.8017,14.8638,279500.0],["1999-03-17",14.8949,14.926,14.8327,14.926,114700.0],["1999-03-18",14.926,14.926,14.7395,14.8017,258300.0],["1999-03-19",14.926,14.9882,14.6773,14.7395,181800.0],["1999-03-22",14.6151,14.6151,14.273,14.3041,120200.0],["1999-03-23",14.3663,14.4907,14.1486,14.3974,243900.0],["1999-03-24",14.4907,14.5218,13.9621,14.1486,182900.0],["1999-03-25",14.0864,14.5529,14.0864,14.4596,139500.0],["1999-03-26",14.4596,14.7706,14.3041,14.6773,105500.0],["1999-03-29",14.8017,15.0193,14.584,14.8328,176600.0],["1999-03-30",14.7395,14.8017,14.4596,14.5529,177000.0],["1999-03-31",14.6773,14.8638,14.4285,14.4285,116000.0],["1999-04-01",14.4285,14.5529,14.3663,14.3663,66200.0],["1999-04-05",14.4285,14.8638,14.4285,14.7705,158100.0],["1999-04-06",14.6773,14.7395,14.584,14.6462,140300.0],["1999-04-07",14.584,14.6462,14.4596,14.6151,71400.0],["1999-04-08",14.6773,14.6773,14.3663,14.3974,169900.0],["1999-04-09",14.3974,14.4285,14.2419,14.3352,104700.0],["1999-04-12",14.3974,14.3974,14.2108,14.3352,180600.0],["1999-04-13",14.273,14.3663,14.2108,14.273,448700.0],["1999-04-14",14.3663,14.6773,14.2419,14.6773,173700.0],["1999-04-15",14.6462,15.7034,14.6462,15.7034,270000.0],["1999-04-16",15.8278,16.5741,15.8278,16.3565,233200.0],["1999-04-19",16.2943,16.8851,16.2943,16.6052,138700.0],["1999-04-20",16.6985,16.8851,16.5741,16.8229,174300.0],["1999-04-21",16.7296,16.7607,15.9211,15.9211,308000.0],["1999-04-22",15.8589,15.9833,15.4236,15.9522,239600.0],["1999-04-23",16.0144,16.1388,15.8589,15.89,97500.0],["1999-04-26",15.9211,16.0455,15.8278,15.89,111700.0],["1999-04-27",15.9522,15.9833,15.6723,15.8589,198400.0],["1999-04-28",15.89,16.3875,15.89,16.1388,157200.0],["1999-04-29",16.1077,17.0406,16.1077,16.6052,285000.0],["1999-04-30",16.5119,16.543,16.0144,16.201,123000.0],["1999-05-03",16.201,16.7296,16.1699,16.6052,227300.0],["1999-05-04",16.6052,17.1338,16.543,16.9162,158500.0],["1999-05-05",16.8229,17.196,16.8229,17.196,222500.0],["1999-05-06",17.1338,17.1338,16.7296,16.7296,118500.0],["1999-05-07",16.7296,17.0406,16.7296,16.9784,142900.0],["1999-05-10",17.0095,17.0095,16.8229,16.9473,105100.0],["1999-05-11",16.9473,17.196,16.9162,17.0406,88700.0],["1999-05-12",17.1028,17.3204,16.854,17.196,199500.0],["1999-05-13",17.2582,17.2893,17.196,17.2582,97800.0],["1999-05-14",17.2582,17.507,17.196,17.4137,362300.0],["1999-05-17",17.3515,17.6003,17.196,17.3826,241800.0],["1999-05-18",17.4615,17.7744,17.2111,17.4615,280300.0],["1999-05-19",17.7118,18.4942,17.7118,18.1499,768900.0],["1999-05-20",18.1499,18.4629,18.1186,18.3377,139900.0],["1999-05-21",18.2751,18.3064,18.0873,18.2125,82900.0],["1999-05-24",18.1812,18.4941,17.9309,18.0247,467700.0],["1999-05-25",17.9622,18.1186,17.7431,18.056,125100.0],["1999-05-26",18.056,18.1812,17.9622,18.0873,256400.0],["1999-05-27",18.0247,18.1186,17.9622,18.056,183500.0],["1999-05-28",18.1186,18.5254,18.0873,18.1186,156200.0],["1999-06-01",18.056,18.1812,17.9622,18.1812,121700.0],["1999-06-02",18.2438,18.3377,18.1186,18.3064,75700.0],["1999-06-03",18.2751,18.7445,18.2751,18.369,114200.0],["1999-06-04",18.369,18.369,18.1812,18.3377,98600.0],["1999-06-07",18.3377,18.369,18.2438,18.3064,123400.0],["1999-06-08",18.4003,18.4003,18.2438,18.3377,168000.0],["1999-06-09",18.3377,18.4941,18.2438,18.3064,137700.0],["1999-06-10",18.3064,18.3064,17.9622,18.1186,213100.0],["1999-06-11",18.056,18.1812,17.9935,18.056,96900.0],["1999-06-14",18.0247,18.4003,18.0247,18.1812,140600.0],["1999-06-15",18.1812,18.1812,18.0247,18.056,70300.0],["1999-06-16",18.056,18.2438,18.0248,18.2438,130700.0],["1999-06-17",18.1499,18.3377,18.1186,18.3377,130600.0],["1999-06-18",18.4003,18.6193,18.3377,18.5254,240000.0],["1999-06-21",18.5567,18.5567,18.3064,18.4316,98700.0],["1999-06-22",18.4003,18.6193,18.4003,18.4941,95500.0],["1999-06-23",18.4003,18.4003,18.056,18.1186,87200.0],["1999-06-24",18.1812,18.1812,17.8057,17.8996,373500.0],["1999-06-25",17.8996,18.1186,17.8996,17.8996,154400.0],["1999-06-28",17.9935,18.1812,17.9309,18.1186,145000.0],["1999-06-29",18.0247,18.0247,17.8996,17.9622,182100.0],["1999-06-30",17.9622,18.1499,17.7744,18.1186,197800.0],["1999-07-01",18.1186,18.1186,17.8683,17.8996,316400.0],["1999-07-02",17.9309,18.056,17.7744,17.9935,239500.0],["1999-07-06",17.9935,18.4003,17.8683,18.3377,317400.0],["1999-07-07",18.3377,18.369,18.0247,18.1186,114700.0],["1999-07-08",18.1499,18.369,18.0873,18.2438,78900.0],["1999-07-09",18.2751,18.2751,18.1499,18.2438,59100.0],["1999-07-12",18.369,18.6193,18.2438,18.2751,130700.0],["1999-07-13",18.3377,18.5567,18.1499,18.1499,149200.0],["1999-07-14",18.1499,18.9323,18.1499,18.7132,199200.0],["1999-07-15",18.6193,18.8071,18.5254,18.6193,136400.0],["1999-07-16",18.6819,18.7445,18.4629,18.6819,100000.0],["1999-07-19",18.6193,18.6193,18.4316,18.5254,35600.0],["1999-07-20",18.588,18.6193,18.4003,18.4316,87200.0],["1999-07-21",18.4003,18.5567,18.3377,18.4316,93200.0],["1999-07-22",18.4629,18.6506,18.3377,18.3377,76900.0],["1999-07-23",18.2125,18.4003,18.1499,18.2125,85000.0],["1999-07-26",18.0873,18.4941,18.0873,18.4316,63100.0],["1999-07-27",18.4316,18.4316,18.2438,18.3064,59400.0],["1999-07-28",18.3064,18.3064,18.1499,18.1499,43500.0],["1999-07-29",18.0247,18.0247,17.4928,17.837,106700.0],["1999-07-30",17.837,18.0873,17.1798,17.5241,136500.0],["1999-08-02",17.6179,17.6179,17.1485,17.3363,162400.0],["1999-08-03",17.3363,17.3989,16.9608,17.2111,154400.0],["1999-08-04",17.086,17.5241,17.0234,17.086,140100.0],["1999-08-05",17.086,17.4615,17.0547,17.1486,97600.0],["1999-08-06",17.1173,17.2424,17.086,17.2111,94000.0],["1999-08-09",17.2737,17.4615,17.1486,17.2111,131900.0],["1999-08-10",17.1798,17.2424,16.6479,16.7417,105700.0],["1999-08-11",16.773,16.9608,16.773,16.8669,128300.0],["1999-08-12",16.8356,17.2424,16.8356,17.1798,199400.0],["1999-08-13",17.1798,17.6179,17.1798,17.5241,94300.0],["1999-08-16",17.5241,17.7431,17.4615,17.5866,301200.0],["1999-08-17",17.6492,17.6805,17.3989,17.4928,75200.0],["1999-08-18",17.4827,17.4827,17.2307,17.2307,128700.0],["1999-08-19",17.1992,17.3567,16.9157,17.3567,95700.0],["1999-08-20",17.3567,17.4827,17.2937,17.4197,42300.0],["1999-08-23",17.5457,17.6402,17.5142,17.5772,118300.0],["1999-08-24",17.5772,17.6087,17.4512,17.6087,115900.0],["1999-08-25",17.6087,17.7347,17.5142,17.7032,111500.0],["1999-08-26",17.6087,17.6402,17.4827,17.6087,62300.0],["1999-08-27",17.6402,17.6402,17.4197,17.4512,93300.0],["1999-08-30",17.5772,17.5772,17.1362,17.1677,79000.0],["1999-08-31",17.1677,17.2307,16.9787,17.0417,90000.0],["1999-09-01",17.0417,17.0732,16.7897,17.0732,78500.0],["1999-09-02",17.0732,17.1992,16.9472,17.0102,177900.0],["1999-09-03",17.0732,17.5457,17.0417,17.5142,217600.0],["1999-09-07",17.5457,17.6402,17.5142,17.5457,93200.0],["1999-09-08",17.5142,17.6087,17.5142,17.5772,77400.0],["1999-09-09",17.5142,17.6402,17.4827,17.5457,63900.0],["1999-09-10",17.6402,17.6402,17.0732,17.0732,174100.0],["1999-09-13",17.1047,17.1047,16.6637,16.8527,194900.0],["1999-09-14",16.8212,16.8842,16.6007,16.7267,148900.0],["1999-09-15",16.7897,16.8527,16.5062,16.5377,183100.0],["1999-09-16",16.6322,16.8212,16.6007,16.7582,226800.0],["1999-09-17",16.7582,16.9472,16.7267,16.9157,168700.0],["1999-09-20",16.9472,17.0102,16.8212,16.9787,65000.0],["1999-09-21",16.8842,16.8842,16.2857,16.3172,152500.0],["1999-09-22",16.3172,16.4117,16.1597,16.2227,96200.0],["1999-09-23",16.2542,16.2542,15.8132,15.9077,121900.0],["1999-09-24",15.9392,15.9392,15.7817,15.8132,82400.0],["1999-09-27",15.8762,16.1282,15.6872,15.8447,133800.0],["1999-09-28",15.8132,15.9077,15.4982,15.8132,103600.0],["1999-09-29",15.8762,16.4432,15.8762,16.3487,127100.0],["1999-09-30",16.4117,16.4117,16.1597,16.3802,79300.0],["1999-10-01",16.3172,16.3172,15.8762,16.0337,180100.0],["1999-10-04",16.0337,16.1597,15.9077,16.1282,83700.0],["1999-10-05",16.1282,16.1282,15.7187,15.7817,94200.0],["1999-10-06",15.8132,16.0337,15.8132,16.0337,104400.0],["1999-10-07",16.0337,16.2857,15.9077,16.2227,86800.0],["1999-10-08",16.2857,16.3802,16.0337,16.3802,83500.0],["1999-10-11",16.3487,16.3487,15.1202,15.3407,274800.0],["1999-10-12",15.2777,15.7187,15.1832,15.5927,232200.0],["1999-10-13",15.5927,15.5927,15.0572,15.1202,185100.0],["1999-10-14",15.1832,15.2147,14.9942,15.0572,214300.0],["1999-10-15",15.1832,15.2462,14.6162,14.8052,223100.0],["1999-10-18",14.9312,15.0572,14.7422,14.9627,229700.0],["1999-10-19",15.0887,15.0887,14.6162,14.7737,167200.0],["1999-10-20",14.7737,14.8682,14.6477,14.7107,116800.0],["1999-10-21",14.6162,14.7107,14.5532,14.6792,90400.0],["1999-10-22",14.8052,15.3722,14.7737,15.3092,188300.0],["1999-10-25",15.2777,15.2777,14.8367,14.8682,141700.0],["1999-10-26",14.8682,15.0887,14.5532,14.5532,210300.0],["1999-10-27",14.6477,14.7737,14.5532,14.7107,114800.0],["1999-10-28",14.9312,14.9942,14.5532,14.9312,184700.0],["1999-10-29",14.8997,15.4037,14.8997,15.3092,164200.0],["1999-11-01",15.2147,15.4352,14.8367,14.9627,144100.0],["1999-11-02",14.6792,15.3092,14.6792,15.0887,142400.0],["1999-11-03",15.0572,15.6872,15.0572,15.0572,284900.0],["1999-11-04",15.0572,15.0887,14.5532,14.5532,131100.0],["1999-11-05",14.8682,15.0887,14.8682,15.0572,141900.0],["1999-11-08",14.9312,15.1202,14.8052,15.0257,72700.0],["1999-11-09",15.0257,15.0257,14.7107,14.9312,134800.0],["1999-11-10",14.8997,15.3092,14.8997,15.2147,142800.0],["1999-11-11",15.1517,15.2462,14.8997,15.0257,96800.0],["1999-11-12",15.1517,15.3722,15.1202,15.2462,236500.0],["1999-11-15",15.2147,15.4352,15.0572,15.4037,161000.0],["1999-11-16",15.2777,15.5927,15.2777,15.5612,174600.0],["1999-11-17",15.4558,15.8049,15.4558,15.6145,388600.0],["1999-11-18",15.6462,15.7732,15.4241,15.4875,123200.0],["1999-11-19",15.4241,15.4558,15.1384,15.1702,233700.0],["1999-11-22",15.1702,15.6145,15.1702,15.4241,239700.0],["1999-11-23",15.4558,15.6145,15.4241,15.4558,202200.0],["1999-11-24",15.4875,15.5193,15.2654,15.3289,318800.0],["1999-11-26",15.3606,15.551,15.3606,15.4875,148300.0],["1999-11-29",15.4875,15.5193,15.4875,15.4875,172900.0],["1999-11-30",15.4875,15.6462,15.3606,15.3606,244600.0],["1999-12-01",15.3606,15.5193,15.3289,15.4241,211100.0],["1999-12-02",15.3289,15.551,15.1067,15.2654,233100.0],["1999-12-03",15.2336,15.8049,15.2336,15.6462,124200.0],["1999-12-06",15.4875,15.4875,14.948,15.2019,237600.0],["1999-12-07",15.1702,15.2019,14.7259,14.8211,127300.0],["1999-12-08",14.8211,14.8845,14.5989,14.7259,114900.0],["1999-12-09",14.8211,15.075,14.7259,14.7893,180400.0],["1999-12-10",14.8211,14.8528,14.5989,14.5989,99100.0],["1999-12-13",14.5989,14.5989,14.4085,14.472,224900.0],["1999-12-14",14.4085,14.6306,14.345,14.5672,202900.0],["1999-12-15",14.5672,14.5672,14.0911,14.1229,179900.0],["1999-12-16",13.9007,13.9007,13.5833,13.6468,444900.0],["1999-12-17",13.742,14.6941,13.7103,14.6941,666100.0],["1999-12-20",14.5672,14.6306,14.1863,14.2498,321600.0],["1999-12-21",14.1229,14.6624,14.0594,14.4085,374800.0],["1999-12-22",14.345,14.5989,14.0276,14.0594,320700.0],["1999-12-23",14.0911,14.345,14.0276,14.0276,274500.0],["1999-12-27",14.0594,14.0911,13.7737,13.8055,512500.0],["1999-12-28",13.7738,13.8372,13.7103,13.7103,304900.0],["1999-12-29",13.742,13.9007,13.6468,13.7737,342100.0],["1999-12-30",13.8055,13.9642,13.6468,13.9324,184900.0],["1999-12-31",13.869,13.9642,13.4246,13.4881,186800.0],["2000-01-03",13.5833,13.9324,13.5833,13.6468,536000.0],["2000-01-04",13.7738,13.8372,13.2025,13.4881,258900.0],["2000-01-05",13.4564,13.5199,12.8217,12.9803,189400.0],["2000-01-06",12.9803,13.139,12.8217,13.0121,213300.0],["2000-01-07",13.0755,13.3612,12.7264,13.3294,796400.0],["2000-01-10",13.4564,13.4564,13.0438,13.0755,297300.0],["2000-01-11",13.2342,13.4564,13.1073,13.266,230500.0],["2000-01-12",13.3294,13.742,13.3294,13.6785,604700.0],["2000-01-13",13.6785,13.869,13.4881,13.8372,220200.0],["2000-01-14",13.9007,13.9642,13.742,13.7737,502200.0],["2000-01-18",13.8372,14.0276,13.7738,13.9642,336000.0],["2000-01-19",14.0594,14.0594,13.9007,13.9007,371400.0],["2000-01-20",13.9642,13.9959,13.7737,13.8055,212000.0],["2000-01-21",13.8372,13.869,13.4246,13.5516,361200.0],["2000-01-24",13.6151,13.6785,13.3612,13.3612,201000.0],["2000-01-25",13.3294,13.3612,12.9486,13.0755,286300.0],["2000-01-26",13.0755,13.139,12.7264,13.0121,241800.0],["2000-01-27",13.1073,13.4881,13.1073,13.4564,265100.0],["2000-01-28",13.4564,13.5833,13.3929,13.3929,405700.0],["2000-01-31",13.4881,13.7103,13.4246,13.6468,316100.0],["2000-02-01",13.7737,13.869,13.2977,13.4246,362200.0],["2000-02-02",13.4247,13.5833,13.4247,13.5199,214100.0],["2000-02-03",13.5833,13.9324,13.5833,13.8055,298800.0],["2000-02-04",13.9007,13.9007,13.6468,13.6785,355900.0],["2000-02-07",13.7103,13.7103,13.3294,13.3929,165900.0],["2000-02-08",13.4564,13.5833,13.0438,13.1073,245000.0],["2000-02-09",13.1073,13.1073,12.5678,12.6312,337200.0],["2000-02-10",12.6312,12.6312,12.1869,12.3456,284400.0],["2000-02-11",12.4091,12.5043,12.06,12.1234,200800.0],["2000-02-14",12.1869,12.3456,12.06,12.06,185100.0],["2000-02-15",12.1552,12.3139,11.8378,12.3139,373300.0],["2000-02-16",12.2716,12.3036,12.0152,12.1434,129300.0],["2000-02-17",12.0793,12.1434,11.855,12.1434,136600.0],["2000-02-18",12.0152,12.0473,11.3744,11.5667,306300.0],["2000-02-22",11.6628,11.791,11.4705,11.7589,160700.0],["2000-02-23",11.791,11.9832,11.5346,11.5346,131700.0],["2000-02-24",11.6308,11.6308,11.3103,11.3424,143400.0],["2000-02-25",11.4385,11.5346,11.3424,11.4385,482900.0],["2000-02-28",11.5987,11.5987,11.3744,11.5026,179200.0],["2000-02-29",11.3744,11.5987,11.1822,11.1822,349400.0],["2000-03-01",11.3744,11.5987,11.3424,11.4385,190700.0],["2000-03-02",11.4385,11.7589,11.3424,11.4705,165100.0],["2000-03-03",11.9191,12.2075,11.7269,11.7589,358200.0],["2000-03-06",11.823,11.9191,11.4706,11.5346,187000.0],["2000-03-07",11.4065,11.4065,10.7977,10.8938,229400.0],["2000-03-08",10.8297,11.3424,10.7016,11.3424,274200.0],["2000-03-09",11.5987,11.9512,11.3424,11.9512,479700.0],["2000-03-10",12.0793,12.6881,11.9512,12.4638,669100.0],["2000-03-13",12.2716,12.5279,11.9512,12.3357,390000.0],["2000-03-14",12.3356,12.7201,11.9512,11.9832,317400.0],["2000-03-15",12.0793,12.592,12.0793,12.5599,230800.0],["2000-03-16",12.6561,13.4571,12.6561,13.4571,298400.0],["2000-03-17",13.5532,13.7454,13.2969,13.2969,340400.0],["2000-03-20",13.2007,13.9056,13.1687,13.6814,285500.0],["2000-03-21",13.5532,13.5852,13.0085,13.2328,253500.0],["2000-03-22",13.2969,13.393,13.1046,13.1687,262500.0],["2000-03-23",13.2007,13.4571,12.9765,13.393,449300.0],["2000-03-24",13.2008,13.393,12.8803,13.361,231700.0],["2000-03-27",13.6493,13.7454,12.8803,12.8803,195900.0],["2000-03-28",12.8163,12.9765,12.6881,12.8803,213300.0],["2000-03-29",12.8483,13.0405,12.7522,12.9444,157900.0],["2000-03-30",12.9124,13.5852,12.8803,13.2007,272500.0],["2000-03-31",13.1046,13.4891,12.9444,13.425,223800.0],["2000-04-03",13.361,13.6493,12.9444,13.2648,180900.0],["2000-04-04",13.3289,13.393,12.9765,13.393,257500.0],["2000-04-05",13.393,13.4571,12.9444,13.0726,267500.0],["2000-04-06",13.1367,13.4571,12.9124,13.2328,419900.0],["2000-04-07",13.2328,13.4891,13.1367,13.2648,157400.0],["2000-04-10",13.2007,13.393,12.8163,12.9124,189200.0],["2000-04-11",13.0405,13.5212,13.0085,13.1687,232400.0],["2000-04-12",13.1687,14.0338,13.1687,13.6493,223100.0],["2000-04-13",13.7134,13.9697,13.393,13.5212,209000.0],["2000-04-14",13.425,13.425,12.6881,12.7522,242800.0],["2000-04-17",12.7522,13.425,12.7522,13.393,191300.0],["2000-04-18",13.2648,13.5852,13.2328,13.4891,235200.0],["2000-04-19",13.425,13.4571,13.2007,13.2648,99200.0],["2000-04-20",13.1367,13.3289,13.0405,13.2969,81000.0],["2000-04-24",13.2007,13.2969,12.9124,13.2969,169100.0],["2000-04-25",13.3289,14.226,13.2007,14.162,266300.0],["2000-04-26",14.0338,14.0658,13.4891,13.9697,216500.0],["2000-04-27",13.7775,13.9697,13.7454,13.7775,210600.0],["2000-04-28",13.7775,13.7775,13.425,13.5532,128000.0],["2000-05-01",13.4891,13.8736,13.3289,13.7775,101200.0],["2000-05-02",13.6814,13.7454,13.393,13.5852,152100.0],["2000-05-03",13.4891,13.5852,13.0726,13.2648,216800.0],["2000-05-04",13.2007,13.2648,12.8163,12.8163,329200.0],["2000-05-05",12.8163,12.9444,12.7201,12.9124,220100.0],["2000-05-08",12.7522,13.6493,12.7522,12.9124,204400.0],["2000-05-09",12.8483,13.1367,12.8483,12.9765,188500.0],["2000-05-10",12.9124,12.9444,12.4959,12.5599,167100.0],["2000-05-11",12.6561,13.9697,12.624,13.8416,574600.0],["2000-05-12",13.8416,13.9056,13.2328,13.393,133600.0],["2000-05-15",13.425,13.7454,13.2648,13.5852,125300.0],["2000-05-16",13.5852,14.0018,13.5532,13.8416,150400.0],["2000-05-17",13.7666,13.8312,13.3142,13.5727,119500.0],["2000-05-18",13.6373,13.702,13.4434,13.5727,324200.0],["2000-05-19",13.4757,13.5727,13.2172,13.5727,228200.0],["2000-05-22",13.6373,13.702,13.2818,13.5081,209300.0],["2000-05-23",13.5081,13.7343,13.4757,13.605,197900.0],["2000-05-24",13.605,13.8312,13.3142,13.7019,141300.0],["2000-05-25",13.7666,13.9605,13.4434,13.7666,238600.0],["2000-05-26",13.8312,13.8959,13.3788,13.4434,288900.0],["2000-05-30",13.4757,13.702,13.4757,13.5727,256800.0],["2000-05-31",13.5727,13.702,13.0556,13.2818,244600.0],["2000-06-01",13.2819,13.5081,13.1849,13.4434,154000.0],["2000-06-02",13.4434,13.9282,13.4434,13.8959,147200.0],["2000-06-05",13.7666,14.0897,13.7666,13.8635,161000.0],["2000-06-06",13.9282,14.0574,13.8312,14.0574,319400.0],["2000-06-07",14.0574,14.1867,13.6373,13.8312,253300.0],["2000-06-08",13.7666,13.9282,13.702,13.7666,179700.0],["2000-06-09",13.8635,13.8959,13.4757,13.7666,192800.0],["2000-06-12",13.7666,13.8958,13.7666,13.7989,138700.0],["2000-06-13",13.7989,14.8653,13.7989,14.7361,432800.0],["2000-06-14",14.7361,15.2854,14.6068,14.8976,367400.0],["2000-06-15",14.8976,15.0592,14.7684,14.9623,317600.0],["2000-06-16",14.9946,14.9946,14.5745,14.6068,276600.0],["2000-06-19",14.6068,14.833,14.4775,14.7361,196500.0],["2000-06-20",14.7684,14.7684,14.1544,14.5099,165000.0],["2000-06-21",14.5099,14.5099,14.316,14.4129,421800.0],["2000-06-22",14.4129,14.4129,13.9282,13.9605,238200.0],["2000-06-23",14.0251,14.2836,13.9928,14.0251,220100.0],["2000-06-26",14.1221,14.4452,14.1221,14.2513,222300.0],["2000-06-27",14.316,14.5745,14.1221,14.5099,457200.0],["2000-06-28",14.7037,14.7361,14.5099,14.623,259700.0],["2000-06-29",14.6391,15.4793,14.5745,15.2208,425100.0],["2000-06-30",15.3177,15.6732,13.7585,13.7585,969200.0],["2000-07-03",13.8635,14.7361,13.8635,14.7038,305800.0],["2000-07-05",14.7038,14.8007,14.219,14.5745,232700.0],["2000-07-06",14.5745,14.7361,14.4129,14.6391,156100.0],["2000-07-07",14.6391,14.6391,13.9605,14.3806,211900.0],["2000-07-10",14.6068,14.7038,14.5099,14.5745,168100.0],["2000-07-11",14.6068,15.1885,14.6068,14.93,257100.0],["2000-07-12",14.9946,15.2208,14.9623,15.0916,143500.0],["2000-07-13",14.9946,15.4793,14.9946,15.2208,136600.0],["2000-07-14",15.1885,15.7379,15.1885,15.6248,289900.0],["2000-07-17",15.7702,15.8671,15.5116,15.5278,254600.0],["2000-07-18",15.5117,15.5117,14.9946,15.0916,435500.0],["2000-07-19",15.0915,15.2854,14.8653,15.1885,336500.0],["2000-07-20",15.1885,15.7379,15.1885,15.4793,254900.0],["2000-07-21",15.3824,15.6086,15.3501,15.3501,167400.0],["2000-07-24",15.3501,15.544,15.2854,15.4793,165300.0],["2000-07-25",15.2531,15.5117,15.0269,15.3178,357200.0],["2000-07-26",15.2531,15.3501,15.1562,15.1562,212200.0],["2000-07-27",15.2208,15.2854,14.9623,15.0269,313700.0],["2000-07-28",15.0269,15.3501,15.0269,15.3178,391000.0],["2000-07-31",15.3177,16.3842,15.3177,15.6086,491000.0],["2000-08-01",15.6732,15.7702,15.3824,15.4147,157000.0],["2000-08-02",15.4147,15.7379,15.4147,15.5763,203300.0],["2000-08-03",15.6409,15.6732,15.447,15.447,325800.0],["2000-08-04",15.447,15.9964,15.4147,15.8348,219300.0],["2000-08-07",15.7702,16.0933,15.7379,16.0287,204600.0],["2000-08-08",15.8348,15.9964,15.8348,15.9317,158200.0],["2000-08-09",15.9318,15.9964,15.8994,15.9964,134800.0],["2000-08-10",15.8671,15.9318,15.6732,15.7702,173600.0],["2000-08-11",15.6409,16.1256,15.6409,16.061,191200.0],["2000-08-14",16.061,16.061,15.8025,15.9964,123900.0],["2000-08-15",16.0287,16.158,15.8348,15.9641,243500.0],["2000-08-16",16.0287,16.4165,16.0287,16.2226,327900.0],["2000-08-17",16.2825,16.6733,16.25,16.5756,299200.0],["2000-08-18",16.6082,16.6082,16.3151,16.4128,316500.0],["2000-08-21",16.6733,16.9013,16.4128,16.6407,225500.0],["2000-08-22",16.6407,16.6733,16.543,16.5756,289500.0],["2000-08-23",16.4454,16.6082,16.1848,16.3477,283900.0],["2000-08-24",16.3151,16.6082,16.2825,16.3314,271200.0],["2000-08-25",16.25,16.5756,16.1848,16.2988,146300.0],["2000-08-28",16.25,16.4779,16.0871,16.1848,213300.0],["2000-08-29",16.1523,16.25,16.022,16.0871,261500.0],["2000-08-30",16.1523,16.1523,15.7289,15.7289,250300.0],["2000-08-31",15.6638,16.6082,15.6312,16.0627,251900.0],["2000-09-01",15.9894,16.7384,15.9894,16.4128,173700.0],["2000-09-05",16.2174,16.3476,15.9894,16.1523,297500.0],["2000-09-06",16.0871,16.2174,15.8917,16.0057,165100.0],["2000-09-07",15.9894,16.0871,15.794,15.8103,125300.0],["2000-09-08",15.8917,15.9894,15.5335,15.8103,215600.0],["2000-09-11",15.8917,16.1848,15.8917,15.9569,163200.0],["2000-09-12",15.9569,15.9894,15.6963,15.8592,183200.0],["2000-09-13",15.7615,15.794,15.6963,15.794,92700.0],["2000-09-14",15.7941,15.8266,15.501,15.7615,117700.0],["2000-09-15",15.501,15.5335,15.045,15.045,268800.0],["2000-09-18",14.7194,14.8171,14.0681,14.4914,519000.0],["2000-09-19",14.4914,14.524,14.1007,14.1984,274700.0],["2000-09-20",14.2635,14.2961,14.1332,14.1658,151100.0],["2000-09-21",12.2445,12.4398,11.3652,11.8862,1611800.0],["2000-09-22",11.9839,12.277,11.9839,12.2119,521400.0],["2000-09-25",12.1142,12.2119,11.9839,12.0816,604500.0],["2000-09-26",12.2119,12.2445,11.7234,11.7885,401500.0],["2000-09-27",11.7885,12.277,11.7885,12.0816,395200.0],["2000-09-28",12.0816,12.4724,12.0816,12.4398,240300.0],["2000-09-29",12.3096,12.3747,12.1468,12.277,438700.0],["2000-10-02",12.1793,12.1793,11.9188,12.0165,324500.0],["2000-10-03",11.9839,12.0491,11.2675,12.0491,332700.0],["2000-10-04",12.0491,12.0491,11.5606,11.7234,161400.0],["2000-10-05",11.5932,11.9839,11.5932,11.5932,260400.0],["2000-10-06",11.6583,11.7885,11.3001,11.4629,231600.0],["2000-10-09",11.5606,11.9839,11.4629,11.756,148900.0],["2000-10-10",11.8211,12.0165,11.3978,11.4955,192900.0],["2000-10-11",11.5932,11.756,11.3978,11.4955,131300.0],["2000-10-12",11.4955,11.6257,11.1372,11.3001,356700.0],["2000-10-13",11.3978,11.4955,10.9744,11.0395,354500.0],["2000-10-16",11.0721,11.3652,11.0395,11.2675,201600.0],["2000-10-17",11.3326,11.4303,11.1047,11.1698,329600.0],["2000-10-18",11.1698,11.1698,10.9419,11.1372,186300.0],["2000-10-19",11.1372,11.5606,10.9419,11.4629,237000.0],["2000-10-20",11.3652,11.4303,11.007,11.3326,192700.0],["2000-10-23",11.3652,11.6909,11.3001,11.3652,169700.0],["2000-10-24",11.5606,12.1142,11.528,11.8862,389600.0],["2000-10-25",11.9188,11.9514,11.5606,11.7234,121900.0],["2000-10-26",11.7234,12.1468,11.7234,12.0816,173200.0],["2000-10-27",12.3096,12.505,12.0816,12.1793,249300.0],["2000-10-30",12.2119,13.1888,12.1793,12.9935,395200.0],["2000-10-31",12.9283,13.3842,12.6678,13.3191,344200.0],["2000-11-01",13.3191,13.3517,12.9934,13.0911,153400.0],["2000-11-02",13.026,13.0586,12.9283,13.026,176200.0],["2000-11-03",13.0586,13.0586,12.6678,12.7329,243200.0],["2000-11-06",12.7655,12.8632,12.6678,12.8306,148000.0],["2000-11-07",12.7655,12.7981,12.505,12.6678,134300.0],["2000-11-08",12.7004,12.7981,12.4724,12.6352,124400.0],["2000-11-09",12.7329,12.7329,12.3096,12.4724,147700.0],["2000-11-10",12.5701,12.6678,12.2445,12.5701,236600.0],["2000-11-13",12.6352,12.6678,12.4073,12.5701,99000.0],["2000-11-14",12.5701,12.5701,12.277,12.505,156300.0],["2000-11-15",12.5701,12.9283,12.3747,12.7004,242600.0],["2000-11-16",12.8267,13.1227,12.7938,12.8924,245600.0],["2000-11-17",12.9911,13.4844,12.9582,13.32,351600.0],["2000-11-20",13.2213,13.2542,12.8267,12.8595,219700.0],["2000-11-21",12.9582,13.0898,12.728,12.728,141800.0],["2000-11-22",12.8595,12.9253,12.4978,12.7609,135100.0],["2000-11-24",12.8267,12.9582,12.7938,12.9582,56800.0],["2000-11-27",12.8924,13.0569,12.8267,12.9253,101400.0],["2000-11-28",12.8267,12.8596,12.3991,12.5964,167700.0],["2000-11-29",12.6951,14.0764,12.6622,13.7147,504200.0],["2000-11-30",13.6489,13.9449,13.4515,13.6489,294400.0],["2000-12-01",13.5502,13.9449,13.5173,13.7475,244600.0],["2000-12-04",13.6818,14.4053,13.6818,14.1751,382600.0],["2000-12-05",14.2738,14.9973,14.2409,14.9973,459700.0],["2000-12-06",14.9973,14.9973,14.6027,14.6684,206100.0],["2000-12-07",14.6027,14.6027,14.1422,14.3067,152800.0],["2000-12-08",14.2738,14.5369,14.2738,14.504,134200.0],["2000-12-11",14.4711,14.6356,14.3724,14.4711,136300.0],["2000-12-12",14.5369,14.7342,14.4053,14.5369,131900.0],["2000-12-13",14.4711,14.6684,13.9449,13.9778,273500.0],["2000-12-14",13.9778,14.0107,13.7804,13.9778,175900.0],["2000-12-15",13.7804,13.8462,13.4187,13.4844,405100.0],["2000-12-18",13.5502,14.1751,13.5502,14.1751,254500.0],["2000-12-19",14.1093,14.2409,14.0107,14.0764,176300.0],["2000-12-20",14.0107,14.0107,13.32,13.5173,191500.0],["2000-12-21",13.5502,14.208,13.4515,14.1751,196100.0],["2000-12-22",14.3067,14.3067,14.0436,14.1422,388600.0],["2000-12-26",14.2738,14.5369,14.2738,14.5369,191300.0],["2000-12-27",14.4711,14.6684,14.2738,14.6355,253000.0],["2000-12-28",14.5698,14.8329,14.2902,14.7013,244300.0],["2000-12-29",14.8658,14.8987,14.4053,14.6684,464900.0],["2001-01-02",14.4711,14.7013,14.4053,14.4053,197000.0],["2001-01-03",14.4053,14.9644,14.4053,14.8658,249600.0],["2001-01-04",14.8658,15.5235,14.7671,15.1947,341500.0],["2001-01-05",15.096,15.2604,14.6355,14.7013,345300.0],["2001-01-08",14.8,14.9315,14.6684,14.7671,438400.0],["2001-01-09",14.7671,14.9644,14.7342,14.9315,154300.0],["2001-01-10",14.7671,14.8,14.3724,14.5698,172100.0],["2001-01-11",14.7013,14.9644,14.5698,14.8987,187000.0],["2001-01-12",14.8658,14.9315,14.6355,14.8658,174800.0],["2001-01-16",14.8,15.0302,14.7013,14.9315,208600.0],["2001-01-17",15.0631,15.5564,15.0631,15.3591,271400.0],["2001-01-18",15.4249,15.4907,15.096,15.096,183800.0],["2001-01-19",15.096,15.4578,15.096,15.1289,270900.0],["2001-01-22",15.1947,15.2933,14.7671,15.1947,179400.0],["2001-01-23",15.2275,15.2275,14.7671,14.9315,164600.0],["2001-01-24",14.9315,15.0631,14.7671,14.8329,118800.0],["2001-01-25",14.8658,15.1947,14.8658,14.8658,170700.0],["2001-01-26",14.9315,15.1289,14.6684,15.0302,236400.0],["2001-01-29",14.971,15.3657,14.971,15.1236,97100.0],["2001-01-30",15.1236,15.3131,14.9973,15.2973,178200.0],["2001-01-31",15.2973,15.734,15.2604,15.5235,186300.0],["2001-02-01",16.1813,16.1813,15.5709,15.813,411000.0],["2001-02-02",16.0498,16.2866,15.9182,16.055,413100.0],["2001-02-05",16.055,16.2603,15.9971,16.0498,319100.0],["2001-02-06",16.0498,16.2076,15.9708,16.0498,258500.0],["2001-02-07",16.0498,16.0761,15.7972,15.8288,175100.0],["2001-02-08",15.8393,15.8656,15.3657,15.7867,424000.0],["2001-02-09",15.8919,15.9182,15.6288,15.813,174300.0],["2001-02-12",15.9024,16.2076,15.8656,16.1287,150100.0],["2001-02-13",16.1813,16.3129,16.0498,16.1708,180000.0],["2001-02-14",16.3034,16.3989,15.9427,15.9905,202900.0],["2001-02-15",16.017,16.2132,15.9852,16.1496,179900.0],["2001-02-16",16.1761,16.2026,15.7253,15.7465,84700.0],["2001-02-20",15.6245,16.0117,15.4336,15.895,299300.0],["2001-02-21",16.017,16.017,15.5132,15.5662,195600.0],["2001-02-22",15.5927,15.7253,15.1896,15.3116,173300.0],["2001-02-23",15.354,15.354,14.585,15.3116,255900.0],["2001-02-26",15.354,15.3806,15.0889,15.3381,189100.0],["2001-02-27",15.354,15.3912,15.2214,15.2639,265100.0],["2001-02-28",15.3275,15.4336,14.8767,15.0093,229000.0],["2001-03-01",14.9828,15.3806,14.9775,15.1843,130400.0],["2001-03-02",15.1419,15.9109,15.1419,15.5291,132100.0],["2001-03-05",15.5291,16.1071,15.4601,15.9003,158000.0],["2001-03-06",16.017,16.2822,15.9109,16.139,161100.0],["2001-03-07",16.0329,16.2928,15.948,16.1867,111000.0],["2001-03-08",16.1761,16.3246,15.8102,16.3087,187300.0],["2001-03-09",16.3087,16.3617,15.7253,15.9109,298700.0],["2001-03-12",15.9109,15.9109,15.3806,15.3806,280000.0],["2001-03-13",15.3806,15.4336,14.7441,15.1949,317200.0],["2001-03-14",14.882,14.9297,14.7706,14.8502,243600.0],["2001-03-15",15.1154,15.4124,14.951,15.2427,189200.0],["2001-03-16",15.3753,15.4071,14.9987,15.0411,270700.0],["2001-03-19",15.0411,15.354,15.0093,15.2002,160000.0],["2001-03-20",15.248,15.8367,15.1684,15.4866,322900.0],["2001-03-21",15.4866,15.4866,15.0093,15.1472,210500.0],["2001-03-22",15.1472,15.4601,14.7812,15.4389,326500.0],["2001-03-23",15.4389,15.5927,15.2214,15.3753,245700.0],["2001-03-26",15.3275,15.4866,15.0623,15.179,347700.0],["2001-03-27",15.1949,15.1949,14.9563,15.1313,200700.0],["2001-03-28",15.1313,15.1313,14.6911,14.9616,167600.0],["2001-03-29",15.0358,15.4071,14.9298,15.0411,140900.0],["2001-03-30",15.0411,15.598,15.0093,15.4442,220600.0],["2001-04-02",15.4442,15.7836,15.2586,15.3434,229200.0],["2001-04-03",15.3434,15.3434,14.9032,14.9722,145300.0],["2001-04-04",15.0093,15.4601,14.9828,15.3169,131800.0],["2001-04-05",15.3169,15.9109,15.3169,15.8844,218100.0],["2001-04-06",15.8579,15.964,15.301,15.3381,333700.0],["2001-04-09",15.4601,15.8579,15.354,15.8102,175500.0],["2001-04-10",15.842,15.9586,15.6723,15.9268,207800.0],["2001-04-11",15.9427,15.9427,15.3487,15.3806,125000.0],["2001-04-12",15.4866,15.8579,15.4601,15.7995,81700.0],["2001-04-16",15.667,15.8314,15.5927,15.7306,220800.0],["2001-04-17",15.6457,15.9056,15.5397,15.8473,146700.0],["2001-04-18",15.8844,16.6004,15.7942,16.4042,354300.0],["2001-04-19",15.9109,16.3352,15.9109,16.2981,146100.0],["2001-04-20",16.1655,16.1867,15.6723,16.0382,212400.0],["2001-04-23",15.9905,16.1655,15.9056,16.1125,118500.0],["2001-04-24",15.7518,16.017,15.3275,15.8155,305300.0],["2001-04-25",15.3806,15.5927,15.2214,15.3806,375000.0],["2001-04-26",15.3806,15.6192,15.1101,15.4866,308400.0],["2001-04-27",15.4336,15.6935,15.1419,15.5715,166800.0],["2001-04-30",15.5715,15.7518,15.2904,15.3806,218300.0],["2001-05-01",15.4336,15.6192,15.2533,15.5715,160100.0],["2001-05-02",15.5397,15.8048,15.2957,15.6616,247900.0],["2001-05-03",15.6192,15.6192,15.2639,15.3912,152300.0],["2001-05-04",15.4336,15.6563,15.2214,15.6404,161300.0],["2001-05-07",15.6404,15.9109,15.6404,15.6723,157000.0],["2001-05-08",15.6457,15.7518,15.6457,15.6829,178900.0],["2001-05-09",15.5768,15.6723,15.4389,15.4601,137200.0],["2001-05-10",15.4601,15.6988,15.2904,15.4495,206800.0],["2001-05-11",15.5821,15.6351,15.4177,15.5291,140500.0],["2001-05-14",15.4866,15.4919,15.2374,15.2745,110400.0],["2001-05-15",15.4071,15.4071,15.1949,15.3063,142800.0],["2001-05-16",15.3063,16.2315,15.2635,16.162,297500.0],["2001-05-17",16.0978,16.3224,15.8732,15.9534,222100.0],["2001-05-18",15.9534,15.9534,15.67,15.7876,241400.0],["2001-05-21",15.7502,15.8411,15.6165,15.7235,165000.0],["2001-05-22",15.7769,15.9909,15.7021,15.7555,252200.0],["2001-05-23",15.7555,15.809,15.5363,15.5363,252300.0],["2001-05-24",15.5095,15.6967,15.4614,15.6005,182100.0],["2001-05-25",15.5898,15.7074,15.5149,15.5202,117600.0],["2001-05-29",15.5202,15.7769,15.5202,15.5951,128100.0],["2001-05-30",15.5951,15.7769,15.2475,15.3224,178400.0],["2001-05-31",15.4026,15.6272,15.2689,15.4026,129800.0],["2001-06-01",15.4293,15.6272,15.194,15.547,200300.0],["2001-06-04",15.547,15.6379,15.4026,15.5149,157300.0],["2001-06-05",15.5149,16.023,15.5149,15.9909,183900.0],["2001-06-06",15.8839,16.0443,15.7395,15.8572,184200.0],["2001-06-07",15.8572,15.9909,15.5363,15.7769,122700.0],["2001-06-08",15.7769,15.8839,15.5951,15.7769,183000.0],["2001-06-11",15.8037,15.8037,15.456,15.4935,114700.0],["2001-06-12",15.5095,15.5095,15.2314,15.4935,183700.0],["2001-06-13",15.4935,15.7769,15.4561,15.5416,95600.0],["2001-06-14",15.5898,15.5898,15.2475,15.3277,108100.0],["2001-06-15",15.2956,15.4828,15.194,15.2796,212300.0],["2001-06-18",14.7073,14.7127,14.2741,14.3864,637100.0],["2001-06-19",14.2795,14.2848,13.6537,14.0335,479200.0],["2001-06-20",14.0334,14.0388,13.8837,14.0228,280600.0],["2001-06-21",13.996,14.0441,13.8997,14.0281,228800.0],["2001-06-22",14.0281,14.0976,13.734,13.7607,184900.0],["2001-06-25",13.7179,13.9318,13.4612,13.4612,259700.0],["2001-06-26",13.397,13.397,13.1029,13.2473,526400.0],["2001-06-27",13.3436,13.4933,13.1831,13.3275,327800.0],["2001-06-28",13.3435,13.4772,13.1831,13.2633,256900.0],["2001-06-29",13.2098,13.3917,12.9157,12.921,912900.0],["2001-07-02",12.9478,13.1724,12.9264,13.0387,507800.0],["2001-07-03",13.0761,13.2098,12.9424,13.0975,217300.0],["2001-07-05",13.1296,13.3168,13.0227,13.1243,203000.0],["2001-07-06",13.1564,13.1564,13.0601,13.0868,269000.0],["2001-07-09",13.1457,13.3382,12.9531,13.1884,236300.0],["2001-07-10",13.1564,13.2205,12.9852,12.9852,151200.0],["2001-07-11",12.9852,13.151,12.8943,13.0761,274500.0],["2001-07-12",13.0761,13.5361,13.0761,13.5307,343800.0],["2001-07-13",13.4772,13.6644,13.3168,13.5896,229800.0],["2001-07-16",13.5949,13.6751,13.3168,13.4558,321300.0],["2001-07-17",13.3222,13.7981,13.2687,13.7928,270400.0],["2001-07-18",13.7447,13.7981,13.611,13.7554,212300.0],["2001-07-19",13.8891,14.0923,13.7607,13.8837,205900.0],["2001-07-20",13.9318,13.9693,13.7981,13.8891,105000.0],["2001-07-23",13.9051,13.9051,13.6109,13.6805,124900.0],["2001-07-24",13.6858,14.0388,13.4986,13.6751,349300.0],["2001-07-25",13.6751,14.3918,13.6751,14.3062,625400.0],["2001-07-26",14.4399,14.5041,14.0869,14.5041,341100.0],["2001-07-27",14.4666,14.7501,14.4078,14.6057,402000.0],["2001-07-30",14.6057,14.7608,14.1725,14.488,258000.0],["2001-07-31",14.4667,14.488,14.3436,14.4399,290700.0],["2001-08-01",14.4667,14.4773,14.3276,14.3543,155800.0],["2001-08-02",14.3543,14.3543,14.1351,14.2634,153200.0],["2001-08-03",14.2688,14.2688,13.8677,14.1351,133000.0],["2001-08-06",14.1458,14.3062,13.8784,13.9479,245200.0],["2001-08-07",13.9425,14.0655,13.8623,13.8891,79800.0],["2001-08-08",13.9051,13.9425,13.5789,13.6056,322300.0],["2001-08-09",13.6912,13.8409,13.52,13.7447,349100.0],["2001-08-10",13.8249,13.9158,13.5575,13.8891,171800.0],["2001-08-13",13.8891,13.9586,13.52,13.766,184500.0],["2001-08-14",13.7447,13.8249,13.5575,13.75,233600.0],["2001-08-15",13.7981,13.8623,13.6751,13.734,197400.0],["2001-08-16",13.7933,13.8473,13.6314,13.8311,236100.0],["2001-08-17",13.7663,13.8203,13.6638,13.6692,184300.0],["2001-08-20",13.6854,13.6854,13.3723,13.4424,207800.0],["2001-08-21",13.4424,13.4586,13.3669,13.3939,300200.0],["2001-08-22",13.3992,13.4424,13.3075,13.3992,166000.0],["2001-08-23",13.4154,13.5018,13.1185,13.4424,252300.0],["2001-08-24",13.4694,13.5882,13.3723,13.4802,143500.0],["2001-08-27",13.518,13.6368,13.3129,13.5126,111000.0],["2001-08-28",13.5288,13.5774,13.3075,13.4154,147000.0],["2001-08-29",13.3615,13.4694,13.3345,13.4316,165100.0],["2001-08-30",13.437,13.5774,13.4154,13.5072,274400.0],["2001-08-31",13.5612,13.9013,13.5504,13.7448,233000.0],["2001-09-04",13.8473,14.1982,13.7987,14.155,302900.0],["2001-09-05",14.0903,14.0957,13.8203,14.0471,169800.0],["2001-09-06",14.0093,14.0633,13.8743,13.9877,227100.0],["2001-09-07",13.9553,13.9553,13.7717,13.8743,333200.0],["2001-09-10",13.8743,13.8743,13.6314,13.6314,255900.0],["2001-09-17",13.6854,13.6854,12.6596,12.6596,279100.0],["2001-09-18",12.7136,13.3021,12.6542,13.1401,224100.0],["2001-09-19",13.1185,13.1995,12.3843,12.6273,154000.0],["2001-09-20",12.3789,12.6758,12.1576,12.1576,245900.0],["2001-09-21",12.0226,12.1036,11.6717,11.6879,283400.0],["2001-09-24",11.8769,12.5517,11.8715,12.2386,183600.0],["2001-09-25",12.2278,12.5787,12.2008,12.2925,282300.0],["2001-09-26",12.4275,12.4275,11.7149,11.9254,233500.0],["2001-09-27",11.7959,12.0928,11.6933,12.0766,154400.0],["2001-09-28",11.9956,12.4005,11.9956,12.055,619700.0],["2001-10-01",11.9578,11.9794,11.418,11.7041,442100.0],["2001-10-02",11.7041,12.6326,11.6663,12.5517,310900.0],["2001-10-03",12.5139,13.3075,12.5139,13.1941,253700.0],["2001-10-04",13.1455,13.5396,13.0105,13.3669,213600.0],["2001-10-05",13.3345,13.3723,13.0267,13.1077,221400.0],["2001-10-08",13.0105,13.2535,12.9836,13.1887,93700.0],["2001-10-09",13.1455,13.2805,13.0105,13.0915,72500.0],["2001-10-10",13.0645,13.7178,12.9836,13.6854,123600.0],["2001-10-11",13.6854,14.1442,13.6854,13.9661,152100.0],["2001-10-12",13.8905,13.9013,13.6692,13.8473,174900.0],["2001-10-15",13.9013,13.9823,13.626,13.9283,81600.0],["2001-10-16",14.0363,14.1335,13.8743,13.9985,101000.0],["2001-10-17",14.1712,14.1982,13.6368,13.707,223000.0],["2001-10-18",13.707,13.7394,13.4694,13.5882,98000.0],["2001-10-19",13.5828,13.6584,13.3345,13.653,58400.0],["2001-10-22",13.7879,13.9769,13.7394,13.8365,167500.0],["2001-10-23",14.0633,14.29,14.0363,14.1226,160100.0],["2001-10-24",14.1712,14.5761,14.1227,14.5168,293900.0],["2001-10-25",14.4682,14.479,14.29,14.452,249000.0],["2001-10-26",14.5221,14.954,14.398,14.8731,145500.0],["2001-10-29",14.8191,14.8191,14.3926,14.4736,109300.0],["2001-10-30",14.4736,14.5275,14.128,14.4142,181100.0],["2001-10-31",14.4142,14.6841,14.3008,14.4466,270300.0],["2001-11-01",14.4952,14.7111,14.3332,14.6841,162600.0],["2001-11-02",14.6787,14.981,14.5869,14.954,247400.0],["2001-11-05",15.089,15.2672,15.0458,15.1322,194100.0],["2001-11-06",15.1322,15.4561,15.062,15.4561,165400.0],["2001-11-07",15.4129,15.7908,15.3751,15.699,212100.0],["2001-11-08",15.6666,15.8826,15.4561,15.5749,203800.0],["2001-11-09",15.4399,15.5533,15.3643,15.5533,163900.0],["2001-11-12",15.4939,15.4939,14.9486,15.2456,148600.0],["2001-11-13",15.3319,15.5479,15.3319,15.4129,135200.0],["2001-11-14",15.4939,16.3415,15.4939,16.3145,204400.0],["2001-11-15",16.2981,16.5974,16.2002,16.4614,310700.0],["2001-11-16",16.4614,16.6791,16.407,16.5702,248500.0],["2001-11-19",16.5702,16.8695,16.5702,16.6355,271100.0],["2001-11-20",16.6355,16.7063,16.4614,16.6628,350500.0],["2001-11-21",16.6628,16.6628,16.4451,16.5757,166600.0],["2001-11-23",16.5594,16.9512,16.5213,16.8913,135200.0],["2001-11-26",16.8695,16.8859,16.7063,16.8478,300500.0],["2001-11-27",16.7879,16.8967,16.6246,16.8151,189700.0],["2001-11-28",16.7335,16.924,16.5974,16.6791,174300.0],["2001-11-29",16.6845,16.8587,16.3798,16.8587,190900.0],["2001-11-30",16.8587,17.1199,16.7607,17.0328,256400.0],["2001-12-03",16.9239,16.9348,16.8151,16.8423,269500.0],["2001-12-04",16.8587,17.2233,16.8478,17.2233,232600.0],["2001-12-05",17.158,18.23,17.158,18.132,461300.0],["2001-12-06",18.0667,18.3715,17.8491,18.2735,423600.0],["2001-12-07",18.23,18.4749,18.1212,18.3552,188100.0],["2001-12-10",18.3606,18.3606,17.7402,17.9579,369600.0],["2001-12-11",17.8763,17.9579,17.4137,17.6205,319100.0],["2001-12-12",17.4573,17.6858,17.1035,17.6151,807700.0],["2001-12-13",17.6205,17.9579,17.3647,17.8871,297100.0],["2001-12-14",17.8491,18.0123,17.7946,17.9688,231600.0],["2001-12-17",17.8763,18.3932,17.8491,18.3334,276100.0],["2001-12-18",18.23,18.7197,18.1701,18.4422,217100.0],["2001-12-19",18.366,18.6218,18.1538,18.6164,181700.0],["2001-12-20",18.5293,18.5293,18.0123,18.464,248900.0],["2001-12-21",18.4912,18.5565,18.0395,18.5456,227200.0],["2001-12-24",18.5456,18.698,18.4803,18.4912,84900.0],["2001-12-26",18.4476,18.6762,18.3551,18.4313,126000.0],["2001-12-27",18.4204,18.5456,18.3443,18.5238,127600.0],["2001-12-28",18.5782,18.5891,18.3388,18.464,182500.0],["2001-12-31",18.5021,18.5021,18.3007,18.3171,286000.0],["2002-01-02",18.2844,18.2844,17.811,18.2245,142000.0],["2002-01-03",18.0123,18.1592,17.8219,17.947,284900.0],["2002-01-04",17.9525,18.132,17.9307,18.0123,228500.0],["2002-01-07",17.9579,18.0232,17.8763,17.9579,251900.0],["2002-01-08",17.9579,17.9579,17.5933,17.8763,123300.0],["2002-01-09",17.8708,18.0123,17.6749,17.8218,216700.0],["2002-01-10",17.7402,17.7838,17.5226,17.6259,89500.0],["2002-01-11",17.6259,17.6423,17.5008,17.577,129700.0],["2002-01-14",17.4409,17.4736,17.343,17.3593,107500.0],["2002-01-15",17.3593,17.4409,17.1362,17.196,141300.0],["2002-01-16",17.196,17.2232,17.0056,17.0437,252500.0],["2002-01-17",17.0872,17.196,17.0872,17.1307,204400.0],["2002-01-18",17.1307,17.3484,16.9729,17.2885,144800.0],["2002-01-22",17.1144,17.3375,17.0872,17.1471,155500.0],["2002-01-23",17.1416,17.1852,17.0328,17.1471,122800.0],["2002-01-24",17.1579,17.4409,17.1144,17.3647,190000.0],["2002-01-25",17.4137,17.5987,17.4137,17.5334,96100.0],["2002-01-28",17.5498,17.8218,17.528,17.7076,148500.0],["2002-01-29",17.9579,17.9579,17.4953,17.577,135100.0],["2002-01-30",17.5226,17.9742,17.3049,17.9742,141800.0],["2002-01-31",17.9307,17.9524,17.6042,17.7348,177300.0],["2002-02-01",17.7402,17.7674,17.3865,17.5498,244200.0],["2002-02-04",17.4409,17.4464,17.158,17.196,201500.0],["2002-02-05",17.196,17.4137,16.8967,17.06,257200.0],["2002-02-06",17.0328,17.1743,16.8097,17.1253,224900.0],["2002-02-07",17.0709,17.1416,16.7825,16.8042,117400.0],["2002-02-08",16.7607,17.0001,16.7335,16.9675,138400.0],["2002-02-11",16.9675,17.3974,16.9239,17.3865,218300.0],["2002-02-12",17.3321,17.6967,17.3049,17.4028,223500.0],["2002-02-13",17.4906,17.7263,17.4522,17.6715,213000.0],["2002-02-14",17.7099,18.1485,17.6551,17.9785,264300.0],["2002-02-15",18.0389,18.2801,18.0114,18.0663,153600.0],["2002-02-19",18.0608,18.0608,17.5454,17.6112,179800.0],["2002-02-20",17.666,17.6989,17.4083,17.5344,171700.0],["2002-02-21",17.5289,18.1211,17.5289,17.984,136300.0],["2002-02-22",17.9511,18.3678,17.8853,18.2911,180400.0],["2002-02-25",18.3678,18.631,18.2965,18.5597,190100.0],["2002-02-26",18.5049,18.8065,18.3952,18.7626,189900.0],["2002-02-27",18.7626,18.9929,18.642,18.8229,194900.0],["2002-02-28",18.8229,19.0587,18.6694,18.8887,183600.0],["2002-03-01",18.9709,18.9709,18.7516,18.8284,94900.0],["2002-03-04",18.8613,19.1793,18.8394,19.1629,276700.0],["2002-03-05",19.1629,19.1738,18.8065,18.8887,283400.0],["2002-03-06",18.8942,19.0039,18.7242,18.9764,251400.0],["2002-03-07",19.0532,19.0806,18.7736,18.8997,126300.0],["2002-03-08",18.9984,19.0532,18.7133,18.9326,150500.0],["2002-03-11",18.9216,18.9984,18.6858,18.8887,132200.0],["2002-03-12",18.8942,19.2725,18.7023,19.1683,226700.0],["2002-03-13",19.1738,19.2451,19.0313,19.108,94300.0],["2002-03-14",19.0696,19.1409,19.0313,19.0642,96900.0],["2002-03-15",19.108,19.1519,19.0258,19.108,144600.0],["2002-03-18",19.1738,19.2177,18.9271,18.9545,175900.0],["2002-03-19",18.9545,18.9929,18.7516,18.8942,249600.0],["2002-03-20",18.9161,18.9326,18.8284,18.8284,180400.0],["2002-03-21",18.8503,18.8503,18.2308,18.4556,199700.0],["2002-03-22",18.4227,18.5652,18.1814,18.313,165400.0],["2002-03-25",18.3404,18.3514,17.9511,17.9566,202900.0],["2002-03-26",17.9731,18.2911,17.9566,18.2033,227900.0],["2002-03-27",18.165,18.4501,18.0279,18.3569,294200.0],["2002-03-28",18.3843,18.6968,18.3733,18.6694,261200.0],["2002-04-01",18.6529,18.6529,18.132,18.302,161600.0],["2002-04-02",18.2308,18.2856,18.1485,18.1485,146400.0],["2002-04-03",18.2143,18.2856,18.165,18.165,235600.0],["2002-04-04",18.2308,18.4939,18.2088,18.3678,143300.0],["2002-04-05",18.313,18.642,18.2417,18.5543,229600.0],["2002-04-08",18.5323,18.642,18.2417,18.5872,275500.0],["2002-04-09",18.5762,18.7955,18.5597,18.6365,295300.0],["2002-04-10",18.6365,18.8394,18.5652,18.642,362300.0],["2002-04-11",18.5872,18.8613,18.5872,18.5926,108200.0],["2002-04-12",18.6146,18.7407,18.4227,18.7078,160600.0],["2002-04-15",18.6146,18.7297,18.5159,18.5872,105200.0],["2002-04-16",18.6146,18.7242,18.5323,18.6858,231400.0],["2002-04-17",18.7736,18.7736,18.483,18.5762,155200.0],["2002-04-18",18.6146,18.6146,18.1759,18.2308,302000.0],["2002-04-19",18.2582,18.3459,18.0663,18.1046,293300.0],["2002-04-22",18.1046,18.1046,17.6331,17.7099,327400.0],["2002-04-23",17.7099,17.7866,17.2383,17.2877,533100.0],["2002-04-24",17.3261,17.7647,17.3261,17.4522,282100.0],["2002-04-25",17.4522,17.6386,17.0793,17.5893,445300.0],["2002-04-26",17.6276,17.7921,17.4248,17.5399,242900.0],["2002-04-29",17.5399,17.655,17.2548,17.2603,446000.0],["2002-04-30",17.2712,17.4302,17.2,17.3699,704200.0],["2002-05-01",17.4357,17.7208,17.0519,17.6934,301200.0],["2002-05-02",17.7373,17.9895,17.7373,17.825,268200.0],["2002-05-03",17.8744,18.0334,17.8744,17.984,291700.0],["2002-05-06",17.995,18.2362,17.655,17.7208,373100.0],["2002-05-07",17.7373,17.9785,17.7154,17.8305,186100.0],["2002-05-08",18.0114,18.1211,17.8908,18.1101,127200.0],["2002-05-09",18.0663,18.1759,17.814,17.9292,150300.0],["2002-05-10",17.9347,17.9731,17.4357,17.4796,147300.0],["2002-05-13",17.2438,17.518,17.1616,17.2932,183900.0],["2002-05-14",17.4083,17.666,17.3425,17.6276,195500.0],["2002-05-15",17.6276,17.8195,17.4193,17.4796,217200.0],["2002-05-16",17.568,17.7171,17.4464,17.5017,152000.0],["2002-05-17",17.4575,17.7006,17.4575,17.6398,102000.0],["2002-05-20",17.6951,17.6951,17.3194,17.3581,107700.0],["2002-05-21",17.3912,17.3912,16.8111,16.8885,121800.0],["2002-05-22",16.894,17.1813,16.8277,17.1481,199300.0],["2002-05-23",17.1813,17.3691,17.1813,17.3139,264300.0],["2002-05-24",17.3139,17.5072,17.2476,17.2476,123500.0],["2002-05-28",17.2365,17.3746,17.1647,17.2531,293900.0],["2002-05-29",17.2255,17.2365,17.1315,17.2089,211800.0],["2002-05-30",17.1813,17.2807,17.0487,17.2807,313000.0],["2002-05-31",17.2862,17.673,17.2476,17.4575,260500.0],["2002-06-03",17.4575,17.4575,17.0376,17.0873,227300.0],["2002-06-04",17.0708,17.0708,16.7227,16.7945,299200.0],["2002-06-05",16.8222,17.2641,16.8111,16.8774,236700.0],["2002-06-06",16.9327,16.9327,16.6012,16.6067,274900.0],["2002-06-07",16.6067,16.7559,16.2421,16.7448,189800.0],["2002-06-10",16.6951,16.9161,16.662,16.7835,86100.0],["2002-06-11",16.8001,16.9934,16.5625,16.6178,131900.0],["2002-06-12",16.6178,16.789,16.5073,16.6951,141600.0],["2002-06-13",16.7448,16.905,16.0985,16.1482,187600.0],["2002-06-14",16.0487,16.1316,15.7449,16.0211,491900.0],["2002-06-17",16.0322,16.568,16.0266,16.568,231100.0],["2002-06-18",16.5459,16.5901,16.4134,16.5349,142100.0],["2002-06-19",16.5736,16.7172,16.4631,16.6399,167000.0],["2002-06-20",16.6399,16.9327,16.5625,16.5791,229000.0],["2002-06-21",16.3802,16.6288,16.3802,16.5294,198400.0],["2002-06-24",16.5625,16.6509,16.4299,16.5846,173600.0],["2002-06-25",16.5073,16.6288,16.2863,16.4686,266900.0],["2002-06-26",16.4741,16.4741,16.1703,16.4134,249600.0],["2002-06-27",16.5349,16.7117,16.3029,16.6067,148000.0],["2002-06-28",16.5901,16.6785,16.4023,16.4023,320400.0],["2002-07-01",16.3802,16.4631,16.1758,16.1758,165400.0],["2002-07-02",16.104,16.2145,15.9383,16.0101,239800.0],["2002-07-03",15.9659,15.9935,15.5681,15.8443,187500.0],["2002-07-05",15.9383,16.5459,15.9272,16.5183,106300.0],["2002-07-08",16.4631,16.5183,16.1592,16.2973,207100.0],["2002-07-09",16.2918,16.5018,16.0985,16.0985,178600.0],["2002-07-10",16.0819,16.104,15.651,15.6565,172300.0],["2002-07-11",15.4687,15.8885,15.3637,15.6399,401800.0],["2002-07-12",15.6399,16.2863,15.6123,15.9162,326800.0],["2002-07-15",15.9659,16.0653,15.3582,16.0598,345200.0],["2002-07-16",16.0432,16.0432,15.209,15.2643,411600.0],["2002-07-17",15.3747,15.8664,15.1538,15.2256,232700.0],["2002-07-18",15.2201,15.4742,14.7726,14.9383,246300.0],["2002-07-19",14.5295,14.7781,14.2919,14.3085,278100.0],["2002-07-22",14.3085,14.4853,13.7782,13.8555,361100.0],["2002-07-23",13.9881,14.2809,13.5627,13.7892,340600.0],["2002-07-24",13.7837,14.7781,13.4577,14.7394,305500.0],["2002-07-25",14.64,14.7892,14.0323,14.7339,417400.0],["2002-07-26",14.7229,14.861,14.3914,14.5516,299400.0],["2002-07-29",14.6676,15.3747,14.5958,15.3471,193900.0],["2002-07-30",15.3471,15.4521,14.6621,15.3582,192300.0],["2002-07-31",15.3637,15.3637,14.7505,15.0101,202500.0],["2002-08-01",15.0046,16.4796,14.7008,14.9052,180600.0],["2002-08-02",14.8223,14.8223,14.0986,14.2367,197200.0],["2002-08-05",14.2256,14.2698,13.9384,13.9881,161500.0],["2002-08-06",14.0986,14.6124,14.0986,14.3361,230700.0],["2002-08-07",14.4743,14.524,14.0323,14.4356,246000.0],["2002-08-08",14.4356,14.6455,14.1594,14.6234,271200.0],["2002-08-09",14.6234,14.8168,14.3693,14.6952,125100.0],["2002-08-12",14.64,14.7118,14.3472,14.5958,130500.0],["2002-08-13",14.5571,14.8168,14.4301,14.4853,225400.0],["2002-08-14",14.4908,14.8886,14.2422,14.8831,231200.0],["2002-08-15",14.8831,15.3527,14.8665,15.0985,176300.0],["2002-08-16",15.0484,15.2211,14.9592,15.1097,170500.0],["2002-08-19",15.0762,15.5277,14.9703,15.4887,138900.0],["2002-08-20",15.4775,15.5444,15.2323,15.4385,231500.0],["2002-08-21",15.4608,15.7172,15.3772,15.6447,121100.0],["2002-08-22",15.6447,15.8677,15.589,15.8286,106700.0],["2002-08-23",15.8286,15.8286,15.4329,15.4942,168700.0],["2002-08-26",15.4942,15.5277,15.2267,15.5165,117000.0],["2002-08-27",15.55,15.8008,15.5444,15.6614,182300.0],["2002-08-28",15.6614,15.7172,15.55,15.6057,140900.0],["2002-08-29",15.6057,15.7506,15.3326,15.5834,215900.0],["2002-08-30",15.589,15.9234,15.5834,15.7506,175600.0],["2002-09-03",15.7395,15.7395,15.171,15.3326,212300.0],["2002-09-04",15.3828,15.5946,15.1765,15.5165,136600.0],["2002-09-05",15.5165,15.5165,15.1766,15.2156,192300.0],["2002-09-06",15.3549,15.6837,15.2546,15.5778,156500.0],["2002-09-09",14.4854,14.491,12.9026,13.6271,2467900.0],["2002-09-10",13.6216,13.8333,13.4655,13.772,556600.0],["2002-09-11",14.073,14.1232,13.8166,13.8947,276000.0],["2002-09-12",13.8891,13.8891,13.4599,13.4766,276100.0],["2002-09-13",13.2537,13.4265,13.0976,13.4098,319600.0],["2002-09-16",13.3652,13.3652,13.0809,13.2426,212300.0],["2002-09-17",13.3819,13.4878,12.975,13.0586,293500.0],["2002-09-18",13.0363,13.1645,12.819,13.1199,338100.0],["2002-09-19",13.0419,13.2258,12.8747,12.9137,326200.0],["2002-09-20",13.014,13.0698,12.8636,12.9695,297200.0],["2002-09-23",12.8468,12.936,12.6629,12.8134,379500.0],["2002-09-24",12.6796,12.6796,12.362,12.5403,476700.0],["2002-09-25",12.6796,12.975,12.518,12.8803,489200.0],["2002-09-26",12.9081,13.3206,12.897,13.2593,390000.0],["2002-09-27",13.2593,13.2649,12.9583,13.0475,352600.0],["2002-09-30",13.0419,13.0419,12.44,12.8078,269200.0],["2002-10-01",12.8078,13.198,12.6462,13.198,383900.0],["2002-10-02",13.1812,13.2648,12.9472,13.0865,354100.0],["2002-10-03",13.0419,13.1534,12.7465,12.8245,301300.0],["2002-10-04",12.8636,12.8636,12.2672,12.5403,466300.0],["2002-10-07",12.5291,12.5403,12.0443,12.1167,247000.0],["2002-10-08",12.2059,12.5403,11.8492,12.4288,396200.0],["2002-10-09",12.401,12.401,11.8102,11.983,312300.0],["2002-10-10",11.9885,12.2561,11.5427,12.2226,399500.0],["2002-10-11",12.2895,12.975,12.2839,12.7075,462300.0],["2002-10-14",12.7075,12.7967,12.596,12.6462,186900.0],["2002-10-15",12.819,13.5101,12.819,13.4934,296300.0],["2002-10-16",13.4934,13.6271,12.9695,13.1422,228600.0],["2002-10-17",13.3652,13.9448,13.2927,13.9448,290800.0],["2002-10-18",13.9448,14.1009,13.6048,14.1009,365100.0],["2002-10-21",14.1009,14.6025,13.9448,14.569,288400.0],["2002-10-22",14.3238,14.4966,14.0451,14.0563,204100.0],["2002-10-23",14.0451,14.5467,13.9337,14.5189,185300.0],["2002-10-24",14.5356,14.6805,14.4966,14.6304,399400.0],["2002-10-25",14.6304,14.6638,14.3238,14.6304,285400.0],["2002-10-28",14.714,14.7251,14.2792,14.3684,228200.0],["2002-10-29",14.3795,14.4464,13.9615,14.2904,168100.0],["2002-10-30",14.2681,14.5412,14.2123,14.4186,171800.0],["2002-10-31",14.4186,14.6749,14.3461,14.5189,165800.0],["2002-11-01",14.4966,14.9926,14.3795,14.9369,128000.0],["2002-11-04",14.9871,15.288,14.9592,15.0261,195400.0],["2002-11-05",15.0261,15.1152,14.8979,15.0484,105100.0],["2002-11-06",15.0484,15.1766,14.792,15.1766,179300.0],["2002-11-07",15.1543,15.1543,14.6081,14.7363,196700.0],["2002-11-08",14.7362,14.9982,14.6081,14.7028,105200.0],["2002-11-11",14.6917,14.6917,14.4186,14.4409,97200.0],["2002-11-12",14.4464,15.0428,14.4353,14.9759,253300.0],["2002-11-13",14.9926,15.667,14.9425,15.2267,342600.0],["2002-11-14",15.2713,15.6057,15.2713,15.511,217400.0],["2002-11-15",15.3816,15.7472,15.3816,15.7359,224300.0],["2002-11-18",15.7528,15.8709,15.5222,15.6403,225400.0],["2002-11-19",15.6066,15.7303,15.2241,15.3535,419600.0],["2002-11-20",15.3254,15.6909,15.3141,15.6909,392200.0],["2002-11-21",15.7303,16.3039,15.7303,16.2252,280800.0],["2002-11-22",16.214,16.3489,16.1071,16.2252,194400.0],["2002-11-25",16.3939,16.647,16.2477,16.5401,212100.0],["2002-11-26",16.5401,16.5739,16.169,16.467,240100.0],["2002-11-27",16.4895,17.0688,16.4502,16.9957,164900.0],["2002-11-29",17.0126,17.0857,16.8382,16.8382,114400.0],["2002-12-02",16.8438,17.0632,16.6639,16.8326,304100.0],["2002-12-03",16.8101,16.8101,16.3658,16.3714,249200.0],["2002-12-04",16.3714,16.4164,16.1296,16.1521,292100.0],["2002-12-05",16.1633,16.2027,15.7528,15.9553,217500.0],["2002-12-06",15.8653,16.2252,15.7922,16.1183,146000.0],["2002-12-09",16.1015,16.1971,15.8203,15.8878,184300.0],["2002-12-10",15.8878,16.1183,15.7584,16.1071,121300.0],["2002-12-11",15.9159,16.1915,15.809,16.0565,237600.0],["2002-12-12",16.0565,16.214,15.9609,16.0677,281100.0],["2002-12-13",16.0509,16.2027,15.764,15.8765,169200.0],["2002-12-16",15.944,16.1971,15.9384,16.1971,348000.0],["2002-12-17",16.2533,16.2702,16.0115,16.0227,117300.0],["2002-12-18",16.0284,16.0284,15.7922,15.8596,151900.0],["2002-12-19",15.8034,16.0959,15.7528,15.7753,136100.0],["2002-12-20",15.8034,16.079,15.7753,15.8821,369200.0],["2002-12-23",15.7697,16.0003,15.7528,15.8765,249100.0],["2002-12-24",15.8034,15.8034,15.6347,15.6797,295800.0],["2002-12-26",15.6628,15.9946,15.6347,15.7472,226100.0],["2002-12-27",15.719,15.7472,15.5447,15.5897,121100.0],["2002-12-30",15.7472,15.764,15.4435,15.6966,199100.0],["2002-12-31",15.6741,15.8765,15.6291,15.809,308900.0],["2003-01-02",15.8315,16.2421,15.764,16.2083,388200.0],["2003-01-03",15.989,16.0509,15.6684,15.8034,353000.0],["2003-01-06",15.8034,16.1071,15.7472,16.0734,260700.0],["2003-01-07",16.079,16.0902,15.7134,15.8428,287300.0],["2003-01-08",15.8428,15.8484,15.3985,15.511,233400.0],["2003-01-09",15.511,15.944,15.511,15.8596,385600.0],["2003-01-10",15.8653,15.899,15.6178,15.7415,194100.0],["2003-01-13",15.7978,15.8596,15.6234,15.7415,166400.0],["2003-01-14",15.719,15.719,15.4378,15.6741,186800.0],["2003-01-15",15.6741,15.7022,15.4097,15.4997,112600.0],["2003-01-16",15.4603,15.7303,15.4603,15.6347,205200.0],["2003-01-17",15.5784,15.5897,14.9711,15.1791,725500.0],["2003-01-21",15.1791,15.2354,14.7911,14.808,269600.0],["2003-01-22",14.6224,14.9992,14.538,14.6561,465600.0],["2003-01-23",14.5099,14.6449,14.4986,14.5099,519900.0],["2003-01-24",14.5155,14.5211,14.0712,14.1218,517900.0],["2003-01-27",14.1218,14.2006,13.8969,13.9137,365600.0],["2003-01-28",13.9587,14.0431,13.835,13.9869,302000.0],["2003-01-29",13.925,14.1781,13.8688,14.1387,275000.0],["2003-01-30",14.1387,14.1837,13.925,13.925,231100.0],["2003-01-31",13.925,14.4818,13.925,14.3412,297400.0],["2003-02-03",14.3412,14.5268,14.3243,14.3524,218200.0],["2003-02-04",14.358,14.358,14.105,14.1443,258500.0],["2003-02-05",14.15,14.5268,14.15,14.2681,169700.0],["2003-02-06",14.2681,14.3693,14.0375,14.1162,244100.0],["2003-02-07",14.2287,14.3131,13.9194,13.9475,159800.0],["2003-02-10",13.9756,14.1387,13.9137,14.0712,193300.0],["2003-02-11",14.0881,14.2568,13.9812,13.9869,141600.0],["2003-02-12",14.0721,14.1857,14.055,14.0721,202300.0],["2003-02-13",14.0721,14.0721,13.771,13.9812,223400.0],["2003-02-14",13.9812,14.2482,13.8789,14.2141,169700.0],["2003-02-18",14.2425,14.6856,14.2425,14.555,187800.0],["2003-02-19",14.555,14.5891,14.2709,14.3732,138700.0],["2003-02-20",14.3675,14.4016,14.2027,14.3107,125900.0],["2003-02-21",14.3107,14.4868,14.0778,14.3902,208900.0],["2003-02-24",14.447,14.5436,14.1459,14.1516,180000.0],["2003-02-25",14.1516,14.3448,13.9585,14.3448,242200.0],["2003-02-26",14.3448,14.3789,14.1346,14.1743,118800.0],["2003-02-27",14.2368,14.4016,14.18,14.2368,391600.0],["2003-02-28",14.2311,14.3675,14.1175,14.1971,268000.0],["2003-03-03",14.2311,14.3391,13.9869,14.0607,298700.0],["2003-03-04",14.0607,14.0607,13.4869,13.5267,387300.0],["2003-03-05",13.5267,13.6403,13.2881,13.3506,418300.0],["2003-03-06",13.3506,13.3676,13.1574,13.254,427200.0],["2003-03-07",13.1801,13.379,12.8393,13.3449,445900.0],["2003-03-10",13.3392,13.3903,13.1347,13.1801,503700.0],["2003-03-11",13.1801,13.3051,12.9756,13.0097,342000.0],["2003-03-12",13.2029,13.521,13.0836,13.2142,590200.0],["2003-03-13",13.3563,13.9187,13.3563,13.8789,400200.0],["2003-03-14",13.9357,14.0607,13.7426,13.913,289500.0],["2003-03-17",13.9187,14.5152,13.7823,14.5152,198000.0],["2003-03-18",14.572,14.8845,14.4413,14.7652,579600.0],["2003-03-19",14.7652,14.8617,14.5266,14.7197,224600.0],["2003-03-20",14.7027,14.9072,14.3789,14.8277,202000.0],["2003-03-21",14.6856,15.3844,14.6856,15.356,247700.0],["2003-03-24",15.1401,15.1572,14.6231,14.6856,405700.0],["2003-03-25",14.6913,14.7936,14.5095,14.6402,324900.0],["2003-03-26",14.6856,14.6856,14.3618,14.5152,175200.0],["2003-03-27",14.4868,14.6288,14.2766,14.5266,124400.0],["2003-03-28",14.4243,14.447,14.2141,14.2652,200000.0],["2003-03-31",14.0607,14.2595,13.9414,14.0664,237000.0],["2003-04-01",14.163,14.3675,14.0323,14.3504,231800.0],["2003-04-02",14.4982,14.9299,14.4016,14.8617,534400.0],["2003-04-03",14.8561,14.9526,14.7027,14.822,180900.0],["2003-04-04",14.8674,15.072,14.839,15.0492,243000.0],["2003-04-07",15.3617,15.6798,15.2708,15.2708,373400.0],["2003-04-08",15.2765,15.3333,15.2026,15.2367,225400.0],["2003-04-09",15.2424,15.3106,15.0492,15.1742,406500.0],["2003-04-10",15.1799,15.3276,15.1742,15.2651,165600.0],["2003-04-11",15.3787,15.623,15.3617,15.373,213100.0],["2003-04-14",15.4526,15.6969,15.4526,15.6969,163700.0],["2003-04-15",15.6969,15.8559,15.5889,15.8105,147700.0],["2003-04-16",15.8957,15.9639,15.6117,15.6117,184100.0],["2003-04-17",15.6685,16.0434,15.6685,15.9866,184600.0],["2003-04-21",16.0321,16.1911,15.9298,16.0377,151900.0],["2003-04-22",16.0434,16.2195,15.8446,16.1741,332500.0],["2003-04-23",16.015,16.157,15.7764,16.0889,582900.0],["2003-04-24",16.0037,16.3275,15.9752,16.1514,210900.0],["2003-04-25",16.1514,16.1798,15.8559,15.8957,190200.0],["2003-04-28",15.8957,16.5377,15.8957,16.4752,243200.0],["2003-04-29",16.4752,16.7195,16.2934,16.4865,289700.0],["2003-04-30",16.4865,16.799,16.265,16.674,395200.0],["2003-05-01",16.799,16.799,16.2991,16.6456,227200.0],["2003-05-02",16.674,16.9581,16.674,16.7933,182200.0],["2003-05-05",16.691,16.8615,16.674,16.8104,142000.0],["2003-05-06",16.8104,17.0433,16.7876,16.9354,151700.0],["2003-05-07",16.941,17.1001,16.8501,17.0035,189400.0],["2003-05-08",16.9808,17.0206,16.8217,17.0035,217700.0],["2003-05-09",17.0319,17.174,16.941,17.1285,187000.0],["2003-05-12",17.1569,17.725,17.1569,17.7023,274300.0],["2003-05-13",17.6966,17.6966,17.4296,17.6057,138900.0],["2003-05-14",17.6114,17.6114,17.2649,17.5432,184800.0],["2003-05-15",17.5432,17.6114,17.4012,17.4921,209300.0],["2003-05-16",17.4692,17.5436,17.1255,17.5379,648600.0],["2003-05-19",17.4405,17.4577,16.9995,17.0052,246900.0],["2003-05-20",17.0167,17.1255,16.7704,17.0396,249000.0],["2003-05-21",17.011,17.0224,16.7933,16.9422,271000.0],["2003-05-22",16.9422,17.1141,16.8792,17.0052,282600.0],["2003-05-23",17.0053,17.0053,16.7704,16.8964,295700.0],["2003-05-27",16.8391,17.2344,16.7361,17.1828,317900.0],["2003-05-28",17.1885,17.2057,17.011,17.1542,292400.0],["2003-05-29",17.1599,17.1828,16.9021,17.0282,252100.0],["2003-05-30",17.0683,17.4692,17.0282,17.4176,389100.0],["2003-06-02",17.6124,17.7384,17.4806,17.6296,295100.0],["2003-06-03",17.6697,17.7441,17.4978,17.704,245400.0],["2003-06-04",17.6639,17.9389,17.641,17.8988,435000.0],["2003-06-05",17.8988,18.0649,17.7269,18.0362,406800.0],["2003-06-06",18.0477,18.1622,17.9503,17.9618,391700.0],["2003-06-09",17.9732,17.9961,17.5036,17.5666,247500.0],["2003-06-10",17.6754,17.8415,17.6353,17.7727,623600.0],["2003-06-11",17.8071,18.1336,17.7384,18.1279,247700.0],["2003-06-12",18.1565,18.2138,17.9217,18.1107,272300.0],["2003-06-13",18.1279,18.1279,17.7899,17.8988,287600.0],["2003-06-16",17.9331,18.3856,17.9331,18.3283,329400.0],["2003-06-17",18.3971,18.4257,18.1393,18.3971,305600.0],["2003-06-18",18.3913,18.3913,17.9503,18.0419,246300.0],["2003-06-19",18.1279,18.2481,17.7899,17.9904,213100.0],["2003-06-20",17.956,18.1107,17.8071,17.9045,265700.0],["2003-06-23",17.9045,17.9045,17.5494,17.5551,287200.0],["2003-06-24",17.5551,17.7498,17.5494,17.6926,335300.0],["2003-06-25",17.7212,17.8987,17.5837,17.6467,277800.0],["2003-06-26",16.61,16.9193,15.9227,16.8392,1840900.0],["2003-06-27",16.7532,16.759,16.3809,16.6616,572200.0],["2003-06-30",16.7761,16.8162,16.3867,16.6272,417200.0],["2003-07-01",16.3523,16.6387,16.0487,16.6387,549700.0],["2003-07-02",16.57,16.8563,16.5069,16.8563,338600.0],["2003-07-03",16.8162,16.8162,16.5012,16.5528,226400.0],["2003-07-07",16.5356,16.7647,16.4955,16.7017,336600.0],["2003-07-08",16.61,16.7074,16.4955,16.7074,351500.0],["2003-07-09",16.6559,16.6616,16.3523,16.4611,504600.0],["2003-07-10",16.3809,16.4669,16.2091,16.4096,383200.0],["2003-07-11",16.4382,16.5871,16.358,16.5356,214400.0],["2003-07-14",16.5356,16.696,16.3466,16.3752,302500.0],["2003-07-15",16.3809,16.4325,16.2721,16.3466,294300.0],["2003-07-16",16.3637,16.4497,16.1175,16.2778,359600.0],["2003-07-17",16.2778,16.5012,16.2492,16.4153,382600.0],["2003-07-18",16.4554,16.4669,16.1805,16.3065,345400.0],["2003-07-21",16.3065,16.3065,15.9972,16.0659,260300.0],["2003-07-22",16.0659,16.1633,15.8941,16.0946,613500.0],["2003-07-23",16.0087,16.1805,15.8655,16.1748,375500.0],["2003-07-24",16.232,16.232,15.9227,16.0373,333400.0],["2003-07-25",16.0373,16.3809,15.9571,16.3351,520200.0],["2003-07-28",16.3351,16.3809,16.1289,16.169,210300.0],["2003-07-29",16.1232,16.1633,15.9456,16.0373,424000.0],["2003-07-30",16.1232,16.169,16.0316,16.0545,218800.0],["2003-07-31",16.0545,16.4096,16.0545,16.2206,280400.0],["2003-08-01",16.1518,16.1518,15.8483,15.9686,285900.0],["2003-08-04",15.9227,15.9456,15.5676,15.8368,454300.0],["2003-08-05",15.8826,15.8826,15.5275,15.5619,203300.0],["2003-08-06",15.4645,15.7337,15.4645,15.6249,272300.0],["2003-08-07",15.6192,15.8025,15.6077,15.7853,210200.0],["2003-08-08",15.8941,15.9972,15.7566,15.8884,154200.0],["2003-08-11",15.98,16.0659,15.7795,15.8998,151400.0],["2003-08-12",16.043,16.043,15.7566,15.9743,178500.0],["2003-08-13",16.0659,16.3179,16.0659,16.2377,258400.0],["2003-08-14",16.3065,16.6215,16.1747,16.5585,283000.0],["2003-08-15",16.5757,16.7074,16.3523,16.6387,240200.0],["2003-08-18",16.7427,16.9102,16.6676,16.8987,253100.0],["2003-08-19",16.8698,17.1009,16.8698,17.0951,251300.0],["2003-08-20",17.072,17.1471,16.9622,17.124,182000.0],["2003-08-21",17.124,17.332,17.0431,17.28,157600.0],["2003-08-22",17.3262,17.3377,16.7947,16.8351,173000.0],["2003-08-25",16.812,16.8178,16.6387,16.7947,138500.0],["2003-08-26",16.7542,16.8236,16.5347,16.7889,211900.0],["2003-08-27",16.8236,16.8582,16.6445,16.8062,199200.0],["2003-08-28",16.7889,17.02,16.7138,16.9507,146000.0],["2003-08-29",16.9507,17.1066,16.9218,17.0431,96600.0],["2003-09-02",16.9795,17.1471,16.8467,17.0778,304200.0],["2003-09-03",17.0546,17.2915,17.0315,17.2164,454100.0],["2003-09-04",17.2164,17.2164,17.072,17.1413,212000.0],["2003-09-05",17.1355,17.1355,16.6214,16.76,270200.0],["2003-09-08",16.76,16.8467,16.7253,16.8004,182400.0],["2003-09-09",16.8004,16.8293,16.6387,16.7542,434400.0],["2003-09-10",16.76,16.76,16.4711,16.656,449000.0],["2003-09-11",16.656,16.7773,16.656,16.7369,275900.0],["2003-09-12",16.7427,16.8582,16.5347,16.7658,306200.0],["2003-09-15",16.7716,16.8178,16.6791,16.7542,227000.0],["2003-09-16",16.7253,16.812,16.6733,16.7542,224300.0],["2003-09-17",16.8178,16.9911,16.8062,16.9622,174200.0],["2003-09-18",16.968,17.1644,16.864,17.1413,175300.0],["2003-09-19",17.072,17.124,16.8467,16.8929,257200.0],["2003-09-22",16.864,16.864,16.6791,16.7311,194600.0],["2003-09-23",16.7831,16.8987,16.7196,16.7196,264200.0],["2003-09-24",16.656,16.6791,16.2863,16.4018,256600.0],["2003-09-25",16.4018,16.4365,16.0667,16.1129,397900.0],["2003-09-26",16.0321,16.0321,15.7721,15.8356,338500.0],["2003-09-29",15.8067,15.9916,15.7374,15.9454,170000.0],["2003-09-30",15.853,16.0205,15.749,15.9743,359400.0],["2003-10-01",15.9454,16.2632,15.8876,16.2632,207600.0],["2003-10-02",16.3209,16.448,16.2054,16.3729,452200.0],["2003-10-03",16.4885,16.8062,16.448,16.6098,214900.0],["2003-10-06",16.7542,16.76,16.6618,16.708,168600.0],["2003-10-07",16.6733,16.8178,16.552,16.7542,283600.0],["2003-10-08",16.7658,16.7889,16.656,16.7773,254200.0],["2003-10-09",16.8409,17.0373,16.6213,16.6964,271600.0],["2003-10-10",16.6733,16.7138,16.4365,16.5578,306000.0],["2003-10-13",16.5982,16.7311,16.5982,16.7253,123900.0],["2003-10-14",16.6965,16.9276,16.6618,16.9102,139400.0],["2003-10-15",16.9102,17.0142,16.7427,16.7831,122900.0],["2003-10-16",16.8062,16.8582,16.5982,16.7485,158100.0],["2003-10-17",16.8409,16.8409,16.3614,16.4654,304700.0],["2003-10-20",16.4654,16.552,16.2285,16.3903,223700.0],["2003-10-21",16.3556,16.4076,16.24,16.3383,154000.0],["2003-10-22",16.0032,16.2458,15.8414,16.1418,575200.0],["2003-10-23",16.1303,16.5405,16.0898,16.5,297500.0],["2003-10-24",16.5,16.5,16.2632,16.3845,248400.0],["2003-10-27",16.4191,16.708,16.4191,16.6329,201500.0],["2003-10-28",16.5867,16.812,16.5116,16.8062,239800.0],["2003-10-29",16.8062,16.8062,16.5636,16.7138,314700.0],["2003-10-30",16.7253,16.8351,16.656,16.7716,407100.0],["2003-10-31",16.812,16.9795,16.8062,16.9507,240900.0],["2003-11-03",16.9275,17.1066,16.9275,17.0489,331000.0],["2003-11-04",16.9853,17.0951,16.8178,16.9564,209000.0],["2003-11-05",16.9853,17.2049,16.9044,17.1933,173600.0],["2003-11-06",17.1933,17.2164,16.9796,17.0951,267700.0],["2003-11-07",17.1298,17.1298,16.9449,16.9853,225300.0],["2003-11-10",16.9853,16.9853,16.6098,16.7369,216800.0],["2003-11-11",16.6965,16.7196,16.4018,16.4943,213600.0],["2003-11-12",16.4365,16.968,16.4365,16.9276,529800.0],["2003-11-13",16.9564,17.2453,16.8409,17.2222,374100.0],["2003-11-14",17.28,17.384,17.1644,17.1875,205500.0],["2003-11-17",17.1817,17.1817,16.8846,17.0594,158800.0],["2003-11-18",17.0768,17.2167,16.9195,16.9428,116600.0],["2003-11-19",16.9836,17.17,16.8729,17.0943,201100.0],["2003-11-20",17.0943,17.0943,16.8554,16.902,185300.0],["2003-11-21",17.0069,17.0069,16.8205,16.8962,261000.0],["2003-11-24",16.9836,17.1875,16.9428,17.1584,286200.0],["2003-11-25",17.1875,17.4788,17.1176,17.4497,186900.0],["2003-11-26",17.4672,17.4788,17.2749,17.3973,84200.0],["2003-11-28",17.3914,17.5021,17.3507,17.4905,61200.0],["2003-12-01",17.4963,17.7935,17.4439,17.7935,164700.0],["2003-12-02",17.7702,17.8459,17.6769,17.8342,204200.0],["2003-12-03",17.8226,17.8575,17.6595,17.6769,183500.0],["2003-12-04",17.6245,17.8692,17.6245,17.8575,142900.0],["2003-12-05",17.8576,17.8576,17.5662,17.6944,181300.0],["2003-12-08",17.6944,17.8168,17.6303,17.7935,117000.0],["2003-12-09",18.0149,18.3411,18.0032,18.0848,327100.0],["2003-12-10",18.0323,18.0556,17.7643,17.7818,157200.0],["2003-12-11",17.8575,18.1838,17.8575,18.1197,154400.0],["2003-12-12",18.2363,18.2363,18.0731,18.1722,76600.0],["2003-12-15",18.4343,18.5684,18.1314,18.1838,204100.0],["2003-12-16",18.1838,18.1838,17.91,18.0323,199000.0],["2003-12-17",18.0615,18.0615,17.8226,17.9391,137100.0],["2003-12-18",17.9799,18.3528,17.8867,18.347,261000.0],["2003-12-19",18.4984,18.5451,18.3761,18.5276,193200.0],["2003-12-22",18.5276,18.6033,18.446,18.5975,140300.0],["2003-12-23",18.5567,18.6849,18.5217,18.6324,99400.0],["2003-12-24",18.5858,18.5858,18.4285,18.481,37000.0],["2003-12-26",18.4693,18.6324,18.4343,18.615,48700.0],["2003-12-29",18.8072,18.8655,18.58,18.8422,179400.0],["2003-12-30",18.8422,18.848,18.7257,18.8131,82800.0],["2003-12-31",18.714,18.8131,18.5975,18.7839,123000.0],["2004-01-02",18.8072,18.8422,18.4984,18.5276,129500.0],["2004-01-05",18.5567,18.6441,18.4984,18.5917,220200.0],["2004-01-06",18.4984,18.5975,18.2479,18.3936,333700.0],["2004-01-07",18.3936,18.8655,18.3703,18.8305,210700.0],["2004-01-08",18.8422,19.0752,18.7431,18.9063,297800.0],["2004-01-09",18.9121,18.9121,18.4227,18.545,256900.0],["2004-01-12",18.5858,18.8713,18.4984,18.848,152600.0],["2004-01-13",18.8772,19.1044,18.848,19.0053,186100.0],["2004-01-14",19.0053,19.4073,19.0053,19.4073,216500.0],["2004-01-15",19.4073,19.7103,19.3724,19.588,218000.0],["2004-01-16",19.6928,19.8851,19.5996,19.6695,160500.0],["2004-01-20",19.5996,19.6287,19.4598,19.4714,110200.0],["2004-01-21",18.5567,18.7723,18.446,18.6091,1037100.0],["2004-01-22",18.6324,18.6732,18.3178,18.3178,398700.0],["2004-01-23",18.2945,18.5334,18.2071,18.3644,501300.0],["2004-01-26",18.411,18.4402,18.0323,18.3936,300500.0],["2004-01-27",18.3994,18.4402,18.2246,18.2596,355000.0],["2004-01-28",18.213,18.3586,18.0731,18.1896,284900.0],["2004-01-29",18.1663,18.3062,17.8867,18.0615,237600.0],["2004-01-30",18.1023,18.2071,17.7935,18.1489,242400.0],["2004-02-02",18.0789,18.3528,18.044,18.1256,239000.0],["2004-02-03",18.1256,18.3178,18.0207,18.0615,173600.0],["2004-02-04",17.9741,18.1256,17.7702,17.8226,167500.0],["2004-02-05",17.7702,18.3062,17.7527,18.009,287800.0],["2004-02-06",18.0615,18.4984,18.0615,18.2887,299000.0],["2004-02-09",18.3295,18.3353,18.1489,18.1489,228200.0],["2004-02-10",18.1547,18.2945,18.0615,18.2945,582400.0],["2004-02-11",18.3528,18.4402,18.2013,18.3062,317200.0],["2004-02-12",18.3062,18.3877,18.277,18.2887,294900.0],["2004-02-13",18.2946,18.4414,18.2652,18.3533,294800.0],["2004-02-17",18.3827,18.5941,18.2593,18.4942,238500.0],["2004-02-18",18.4942,18.5765,18.3181,18.4296,270400.0],["2004-02-19",18.5354,18.7468,18.506,18.506,283000.0],["2004-02-20",18.6235,18.6998,18.4296,18.5765,280700.0],["2004-02-23",18.5589,18.735,18.4179,18.4179,239100.0],["2004-02-24",18.4649,18.6763,18.3416,18.4708,292600.0],["2004-02-25",18.3827,18.6411,18.3709,18.4179,268800.0],["2004-02-26",18.4708,18.9112,18.412,18.7174,258900.0],["2004-02-27",18.8231,18.9876,18.7174,18.7938,177800.0],["2004-03-01",18.8349,18.9582,18.6763,18.8055,261100.0],["2004-03-02",18.8055,19.017,18.8055,18.8114,313100.0],["2004-03-03",18.8819,19.3165,18.876,19.2636,325700.0],["2004-03-04",19.1755,19.4104,19.1403,19.3811,149900.0],["2004-03-05",19.3224,19.5514,19.2049,19.4692,124400.0],["2004-03-08",19.4398,19.4574,19.199,19.246,160200.0],["2004-03-09",19.2401,19.2401,18.8643,19.0404,224900.0],["2004-03-10",19.0874,19.1227,18.6646,18.6998,127000.0],["2004-03-11",18.6998,18.6998,18.1301,18.1771,395800.0],["2004-03-12",18.2476,18.3768,18.1184,18.3709,198500.0],["2004-03-15",18.3944,18.4296,18.0773,18.1184,148300.0],["2004-03-16",18.1947,18.4414,18.1947,18.365,152700.0],["2004-03-17",18.5354,18.9112,18.5354,18.8173,181700.0],["2004-03-18",18.7057,18.7644,18.5647,18.7057,288300.0],["2004-03-19",18.6469,18.8819,18.6176,18.6234,138700.0],["2004-03-22",18.5882,18.6352,18.3239,18.5647,224300.0],["2004-03-23",18.6176,18.735,18.5354,18.5647,206100.0],["2004-03-24",18.5706,18.6293,18.412,18.4942,227400.0],["2004-03-25",18.5295,18.9347,18.4708,18.9289,189300.0],["2004-03-26",18.8231,18.8995,18.7527,18.7997,225300.0],["2004-03-29",18.7997,19.0874,18.7997,19.0228,204100.0],["2004-03-30",18.9935,19.2108,18.9347,19.0933,110800.0],["2004-03-31",19.105,19.1109,18.8055,18.9935,195800.0],["2004-04-01",18.9347,19.0522,18.8643,18.9054,198000.0],["2004-04-02",19.0404,19.4985,19.0404,19.4985,203600.0],["2004-04-05",19.5279,19.663,19.4222,19.6454,117300.0],["2004-04-06",19.71,20.0859,19.71,19.9743,376200.0],["2004-04-07",19.9978,19.9978,19.4574,19.5866,131800.0],["2004-04-08",19.6454,19.71,19.4105,19.4516,101200.0],["2004-04-12",19.4339,19.71,19.4339,19.5397,67100.0],["2004-04-13",19.6865,19.7158,19.4692,19.5632,253800.0],["2004-04-14",19.4163,19.5279,18.9112,19.2754,227500.0],["2004-04-15",19.3341,19.4751,19.2284,19.3693,142400.0],["2004-04-16",19.3811,19.4339,19.293,19.3811,234600.0],["2004-04-19",19.4398,19.4398,19.2108,19.3517,232600.0],["2004-04-20",19.4633,19.5573,19.0287,19.0757,173800.0],["2004-04-21",19.0111,19.1285,18.9289,18.9993,409800.0],["2004-04-22",19.1462,19.5397,19.0874,19.5338,411800.0],["2004-04-23",19.4868,19.8803,19.2989,19.7041,195600.0],["2004-04-26",19.6278,19.9567,19.6278,19.7511,213700.0],["2004-04-27",19.8216,20.1563,19.7922,20.08,260300.0],["2004-04-28",20.0095,20.0154,19.8039,19.8098,276900.0],["2004-04-29",19.7746,19.9097,19.5103,19.6512,336400.0],["2004-04-30",19.7041,19.9625,19.7041,19.8392,345300.0],["2004-05-03",19.7981,20.1563,19.7981,20.1446,294100.0],["2004-05-04",20.0859,20.2092,19.9214,20.0095,204700.0],["2004-05-05",20.0036,20.0036,19.8216,19.8862,230100.0],["2004-05-06",19.7687,19.9097,19.7335,19.8157,234100.0],["2004-05-07",19.7804,19.892,19.1168,19.1344,292300.0],["2004-05-10",19.0933,19.1697,18.7409,19.1403,299900.0],["2004-05-11",19.1168,19.3752,19.1168,19.3224,145300.0],["2004-05-12",19.3165,19.3693,18.8995,19.3282,239100.0],["2004-05-13",19.1873,19.522,19.0874,19.34,180700.0],["2004-05-14",19.3928,19.5573,19.1697,19.3928,168500.0],["2004-05-17",19.2754,19.2754,18.9112,19.0463,271000.0],["2004-05-18",19.1173,19.2653,19.0582,19.2476,283200.0],["2004-05-19",19.3896,19.6796,19.0878,19.1173,233100.0],["2004-05-20",19.1647,19.5139,19.0877,19.431,220600.0],["2004-05-21",19.5021,19.7211,19.4665,19.6027,134100.0],["2004-05-24",19.6915,19.8927,19.6323,19.6915,193000.0],["2004-05-25",19.6914,19.798,19.4488,19.7921,284800.0],["2004-05-26",19.7684,19.8098,19.6027,19.7151,178600.0],["2004-05-27",19.8453,20.0525,19.6619,19.8098,212600.0],["2004-05-28",19.869,19.9637,19.6678,19.9045,120200.0],["2004-06-01",19.9045,20.1176,19.869,20.0584,207200.0],["2004-06-02",20.0584,20.1058,19.946,19.9992,197600.0],["2004-06-03",20.0407,20.0407,19.7861,19.8039,261600.0],["2004-06-04",19.8276,19.8276,19.4429,19.5612,307200.0],["2004-06-07",19.5968,20.1294,19.5968,20.1294,235000.0],["2004-06-08",20.0643,20.0762,19.9282,20.0347,177800.0],["2004-06-09",20.0347,20.0643,19.721,19.7329,178800.0],["2004-06-10",19.7566,19.8513,19.65,19.7566,102800.0],["2004-06-14",19.7388,19.7388,19.4606,19.4784,113000.0],["2004-06-15",19.6204,19.7447,19.5494,19.7092,130600.0],["2004-06-16",19.6619,19.8098,19.5612,19.798,151100.0],["2004-06-17",19.7092,19.8986,19.7092,19.8394,187200.0],["2004-06-18",19.727,19.9341,19.6619,19.9223,164800.0],["2004-06-21",19.8749,19.9756,19.8039,19.8868,129800.0],["2004-06-22",19.7625,19.9164,19.7447,19.8749,338300.0],["2004-06-23",19.9164,20.017,19.8335,20.0051,219600.0],["2004-06-24",20.0643,20.0643,19.7566,19.7921,235400.0],["2004-06-25",19.8276,19.8927,19.727,19.8868,164200.0],["2004-06-28",19.9341,20.0407,19.7566,19.8276,175400.0],["2004-06-29",19.8276,19.8749,19.5908,19.7033,207200.0],["2004-06-30",19.7092,19.8927,19.7092,19.8572,424500.0],["2004-07-01",19.9756,20.017,19.6796,19.9637,309300.0],["2004-07-02",19.9637,19.9637,19.7921,19.8868,146100.0],["2004-07-06",19.9105,19.9105,19.6737,19.7388,148200.0],["2004-07-07",19.7447,19.8986,19.7092,19.7092,164200.0],["2004-07-08",19.7329,19.7921,19.5021,19.5021,233000.0],["2004-07-09",19.5612,19.65,19.508,19.6027,152200.0],["2004-07-12",19.6027,19.6145,19.2831,19.4074,180400.0],["2004-07-13",19.5021,19.5316,19.4133,19.431,75600.0],["2004-07-14",19.431,19.431,19.1765,19.2002,218200.0],["2004-07-15",19.218,19.2653,19.1529,19.1825,199000.0],["2004-07-16",19.2357,19.2949,19.0996,19.0996,90700.0],["2004-07-19",19.2476,19.7566,19.1943,19.6855,487200.0],["2004-07-20",19.7861,19.8572,19.5967,19.7802,184300.0],["2004-07-21",19.8098,19.946,19.3718,19.4784,172000.0],["2004-07-22",19.3896,19.6737,19.212,19.6086,360000.0],["2004-07-23",19.6441,19.7684,19.4902,19.6737,187600.0],["2004-07-26",19.5968,19.65,18.9931,19.1706,327200.0],["2004-07-27",19.1292,19.2712,19.0877,19.212,245800.0],["2004-07-28",19.218,19.2949,19.0818,19.2061,212300.0],["2004-07-29",19.0878,19.5672,18.8273,19.3363,333300.0],["2004-07-30",19.36,19.36,19.0049,19.0049,224200.0],["2004-08-02",19.0108,19.3541,18.9043,19.3186,167700.0],["2004-08-03",19.3186,19.3363,18.8806,18.9398,313200.0],["2004-08-04",18.9398,19.2061,18.8569,19.1233,271600.0],["2004-08-05",19.0641,19.0641,18.8806,18.9043,350900.0],["2004-08-06",18.9043,18.9279,18.2591,18.4781,364400.0],["2004-08-09",18.4781,18.6024,18.3361,18.4663,155800.0],["2004-08-10",18.5373,18.9812,18.4249,18.8984,213200.0],["2004-08-11",18.78,18.78,18.4308,18.703,191000.0],["2004-08-12",18.6912,18.6971,18.4367,18.5136,150700.0],["2004-08-13",18.5492,18.5492,18.3183,18.4249,100600.0],["2004-08-16",18.4604,18.9161,18.3361,18.851,134800.0],["2004-08-17",18.851,19.2061,18.851,19.0286,282800.0],["2004-08-18",19.0286,19.1836,18.8675,19.1836,255600.0],["2004-08-19",19.1836,19.2135,18.9033,18.9868,146700.0],["2004-08-20",19.0286,19.2075,18.9451,19.1121,161100.0],["2004-08-23",19.1538,19.3686,18.8317,18.8854,306400.0],["2004-08-24",18.9451,19.1896,18.9451,19.0166,219200.0],["2004-08-25",19.0286,19.0822,18.7243,19.0345,277300.0],["2004-08-26",19.0882,19.118,18.9689,19.1061,127700.0],["2004-08-27",19.1061,19.1359,18.9987,19.1121,139200.0],["2004-08-30",19.118,19.118,18.8675,18.8973,132800.0],["2004-08-31",18.8496,18.9689,18.8258,18.951,223700.0],["2004-09-01",18.963,19.1061,18.8556,19.0226,155900.0],["2004-09-02",19.0882,19.1121,18.8854,19.0942,196400.0],["2004-09-03",19.1121,19.2791,19.0166,19.0942,112100.0],["2004-09-07",19.118,19.3507,19.118,19.3447,151100.0],["2004-09-08",19.3566,19.3566,19.1896,19.2493,108200.0],["2004-09-09",19.2433,19.3149,19.0703,19.2075,178100.0],["2004-09-10",19.13,19.291,19.0763,19.2612,187700.0],["2004-09-13",19.3566,19.6549,19.303,19.5595,175900.0],["2004-09-14",19.5595,19.643,19.1479,19.1717,232700.0],["2004-09-15",19.1777,19.2731,19.0644,19.1717,172100.0],["2004-09-16",19.1001,19.2433,19.0524,19.2135,200000.0],["2004-09-17",19.291,19.458,19.2373,19.3089,186200.0],["2004-09-20",19.3209,19.3626,19.1419,19.2015,185800.0],["2004-09-21",19.2016,19.3268,19.0405,19.291,261700.0],["2004-09-22",19.2672,19.3089,19.0882,19.303,264400.0],["2004-09-23",19.3268,19.3626,19.0524,19.1121,181400.0],["2004-09-24",19.0286,19.1001,18.9749,19.0405,135400.0],["2004-09-27",19.0107,19.0405,18.8556,18.8973,116700.0],["2004-09-28",17.2331,17.3882,16.4636,16.6008,3282500.0],["2004-09-29",16.7081,16.8215,16.1951,16.2608,1423000.0],["2004-09-30",16.2846,16.4397,16.2071,16.4397,676600.0],["2004-10-01",16.4755,17.3166,16.4755,17.1317,918100.0],["2004-10-04",17.0541,17.3226,17.0541,17.2092,568800.0],["2004-10-05",17.2987,17.418,17.1257,17.1854,682900.0],["2004-10-06",17.245,17.3285,17.1436,17.239,542400.0],["2004-10-07",17.239,17.2689,17.0899,17.1436,361700.0],["2004-10-08",17.1436,17.1794,16.9885,17.0541,389800.0],["2004-10-11",17.072,17.1675,16.9706,17.1555,236000.0],["2004-10-12",17.1615,17.3762,17.1197,17.3524,500900.0],["2004-10-13",17.3882,17.5671,17.239,17.2987,310200.0],["2004-10-14",17.2987,17.3047,16.9169,16.9945,325400.0],["2004-10-15",17.072,17.251,16.905,17.1317,206900.0],["2004-10-18",17.1496,17.1496,16.9229,17.0661,161000.0],["2004-10-19",17.1257,17.3822,17.1257,17.2212,179200.0],["2004-10-20",17.1734,17.1734,16.8453,16.899,268500.0],["2004-10-21",16.8811,17.0601,16.6664,17.0243,231900.0],["2004-10-22",17.084,17.2092,16.9587,16.9766,165600.0],["2004-10-25",16.8871,17.0482,16.7678,16.9527,141700.0],["2004-10-26",17.0004,17.245,16.7201,17.1854,205600.0],["2004-10-27",17.4478,17.7401,17.3584,17.4538,419400.0],["2004-10-28",17.4598,17.6327,17.3405,17.4538,304000.0],["2004-10-29",17.5075,17.8833,17.3941,17.5254,590300.0],["2004-11-01",17.6148,17.8177,17.5313,17.7759,347100.0],["2004-11-02",17.8057,18.0682,17.7282,18.0324,514800.0],["2004-11-03",18.2531,18.4142,17.8415,17.8773,548900.0],["2004-11-04",17.8713,17.9429,17.7461,17.7461,851900.0],["2004-11-05",17.8594,18.1159,17.7461,18.0085,518900.0],["2004-11-08",18.0563,18.2471,17.9429,18.1875,284000.0],["2004-11-09",18.1636,18.3426,18.1636,18.3426,313300.0],["2004-11-10",18.3724,18.4201,18.092,18.3664,150600.0],["2004-11-11",18.3307,18.5693,18.3008,18.3128,223500.0],["2004-11-12",18.3426,18.3426,18.0801,18.1935,314800.0],["2004-11-15",18.2233,18.3128,18.0682,18.2233,269500.0],["2004-11-16",18.2233,18.6468,18.1338,18.5514,405000.0],["2004-11-17",18.5273,19.0024,18.3228,18.401,298400.0],["2004-11-18",18.4491,18.6235,18.371,18.4371,237000.0],["2004-11-19",18.5514,18.6416,18.395,18.4251,266600.0],["2004-11-22",18.4251,18.5514,18.2206,18.5514,300400.0],["2004-11-23",18.5814,18.6716,18.2988,18.5874,265900.0],["2004-11-24",18.5874,18.846,18.5814,18.8159,138200.0],["2004-11-26",18.8039,18.8941,18.7799,18.8099,95500.0],["2004-11-29",18.8099,18.8821,18.5574,18.7979,266000.0],["2004-11-30",18.852,19.0625,18.7498,19.0084,279300.0],["2004-12-01",18.9963,19.2669,18.9482,19.2188,218000.0],["2004-12-02",19.1828,19.3932,18.9242,19.3632,387100.0],["2004-12-03",19.3632,19.8142,19.3632,19.5616,486500.0],["2004-12-06",19.5616,19.5736,19.285,19.3992,269300.0],["2004-12-07",19.3992,19.5195,19.2068,19.303,429200.0],["2004-12-08",19.309,19.8142,19.273,19.7781,590700.0],["2004-12-09",19.7781,19.8142,19.6338,19.7721,588100.0],["2004-12-10",19.7781,20.0848,19.7661,19.9525,366800.0],["2004-12-13",20.0246,20.0547,19.8623,19.9946,245600.0],["2004-12-14",20.0547,20.4456,20.0367,20.4456,335500.0],["2004-12-15",20.4456,20.7042,20.3434,20.6079,341300.0],["2004-12-16",20.6561,20.6561,20.3434,20.4516,263400.0],["2004-12-17",20.2652,20.5358,20.2652,20.3915,315000.0],["2004-12-20",20.4516,20.5298,20.3434,20.4155,222100.0],["2004-12-21",20.3854,20.5358,20.3013,20.4035,250700.0],["2004-12-22",20.4756,20.4756,20.0186,20.0848,548900.0],["2004-12-23",20.1028,20.3253,20.0908,20.2952,367400.0],["2004-12-27",20.2652,20.4576,20.2652,20.4155,172800.0],["2004-12-28",20.4155,20.7402,20.4155,20.5899,202200.0],["2004-12-29",20.5899,20.626,20.4336,20.5779,120700.0],["2004-12-30",20.5959,20.6741,20.5057,20.656,121200.0],["2004-12-31",20.638,20.8485,20.6019,20.6621,128600.0],["2005-01-03",20.6741,20.6861,20.4516,20.6019,326400.0],["2005-01-04",20.6019,20.7222,20.0667,20.175,322800.0],["2005-01-05",20.2291,20.3915,19.9585,19.9645,187100.0],["2005-01-06",19.9044,20.0728,19.8021,19.9825,169200.0],["2005-01-07",19.9825,20.1148,19.9344,20.0307,238700.0],["2005-01-10",19.9645,20.1209,19.9525,20.0307,272000.0],["2005-01-11",20.0246,20.0427,19.8082,19.8863,611400.0],["2005-01-12",19.8923,20.2652,19.7901,20.2592,292800.0],["2005-01-13",20.2531,20.3253,19.9284,19.9705,265000.0],["2005-01-14",19.9765,20.4155,19.9645,20.205,173900.0],["2005-01-18",20.2111,20.5899,20.0547,20.5899,173800.0],["2005-01-19",20.4937,20.4997,20.1509,20.205,153900.0],["2005-01-20",20.2051,20.2351,19.8142,19.8503,197400.0],["2005-01-21",19.8803,20.3313,19.8683,20.193,316200.0],["2005-01-24",20.169,20.169,19.5315,19.6518,292200.0],["2005-01-25",19.6638,19.9705,19.6638,19.7661,147600.0],["2005-01-26",19.7901,19.8082,19.5135,19.748,234600.0],["2005-01-27",19.6879,20.0006,19.6638,19.8262,267100.0],["2005-01-28",19.7841,19.8984,19.6338,19.8863,275200.0],["2005-01-31",19.9044,20.0788,19.724,19.9104,254300.0],["2005-02-01",19.9104,20.0427,19.8262,20.0307,296200.0],["2005-02-02",20.0307,20.0307,19.8021,19.9645,426500.0],["2005-02-03",19.8442,20.169,19.4834,20.169,676200.0],["2005-02-04",20.2652,21.1371,20.193,21.0409,1047900.0],["2005-02-07",20.9687,21.2875,20.8485,21.1672,473600.0],["2005-02-08",21.0469,21.2333,20.9567,21.1552,326500.0],["2005-02-09",21.1552,21.1612,20.8966,20.9567,1007800.0],["2005-02-10",20.9507,21.089,20.8966,21.0229,328100.0],["2005-02-11",21.0229,21.0529,20.9146,20.9146,458300.0],["2005-02-14",20.9267,20.9868,20.5659,20.7042,518800.0],["2005-02-15",20.7102,20.8314,20.6436,20.6496,400500.0],["2005-02-16",20.6194,20.686,20.5103,20.5709,365600.0],["2005-02-17",20.5285,20.6254,20.4134,20.4679,223800.0],["2005-02-18",20.4679,20.5951,20.4134,20.4437,265900.0],["2005-02-22",20.4437,20.5103,20.1287,20.1408,192500.0],["2005-02-23",20.1408,20.2014,19.9894,20.1045,206000.0],["2005-02-24",20.1408,20.2377,20.0197,20.1711,181500.0],["2005-02-25",20.1711,20.1711,19.9773,19.9894,794200.0],["2005-02-28",19.9954,20.2135,19.8985,20.05,458500.0],["2005-03-01",20.0802,20.1287,19.9349,20.056,487400.0],["2005-03-02",20.0197,20.0984,19.9167,20.0742,351800.0],["2005-03-03",20.0802,20.2923,20.0318,20.056,316400.0],["2005-03-04",20.1408,20.3528,20.1105,20.1893,223900.0],["2005-03-07",20.1893,20.262,20.0197,20.0681,202100.0],["2005-03-08",20.0863,20.2135,19.8682,19.9591,152400.0],["2005-03-09",19.9652,20.0197,19.6926,19.6926,156000.0],["2005-03-10",19.6986,19.8561,19.6017,19.6865,144800.0],["2005-03-11",19.6259,19.844,19.5956,19.6078,140000.0],["2005-03-14",19.6562,19.9106,19.6502,19.8077,139500.0],["2005-03-15",19.7895,19.9349,19.6865,19.7592,156300.0],["2005-03-16",19.5775,19.6623,19.3776,19.4987,188000.0],["2005-03-17",19.4745,19.5472,19.2383,19.2867,146400.0],["2005-03-18",19.2928,19.5169,19.0444,19.2201,309800.0],["2005-03-21",19.2201,19.2201,19.0141,19.0808,139800.0],["2005-03-22",19.0323,19.2686,19.0202,19.1232,242100.0],["2005-03-23",19.0323,19.1413,18.9536,19.0263,184900.0],["2005-03-24",19.0868,19.1716,18.9112,18.9839,233100.0],["2005-03-28",18.9657,19.214,18.9293,19.105,327700.0],["2005-03-29",19.1413,19.2262,18.784,18.8748,293800.0],["2005-03-30",18.9475,19.3473,18.9475,19.2746,381200.0],["2005-03-31",19.214,19.5775,19.2019,19.2564,310300.0],["2005-04-01",19.4139,19.523,18.8869,19.0687,349600.0],["2005-04-04",19.0505,19.2625,18.9899,19.1898,183600.0],["2005-04-05",19.208,19.426,19.1716,19.4079,301000.0],["2005-04-06",19.4018,19.523,19.3534,19.4139,195000.0],["2005-04-07",19.3776,19.4018,19.2504,19.3655,489900.0],["2005-04-08",19.3715,19.3715,19.1777,19.2988,332000.0],["2005-04-11",19.3534,19.3836,19.1595,19.3231,297300.0],["2005-04-12",19.5351,19.7774,19.2564,19.4987,865700.0],["2005-04-13",19.4018,19.4382,19.1413,19.3473,437200.0],["2005-04-14",19.3231,19.3231,18.7537,18.784,348900.0],["2005-04-15",18.7779,18.784,18.5174,18.5962,320700.0],["2005-04-18",18.996,19.1777,18.7961,18.9415,430200.0],["2005-04-19",19.002,19.2019,19.002,19.2019,393100.0],["2005-04-20",19.2686,19.3534,18.8991,19.0566,366900.0],["2005-04-21",19.3231,20.2922,19.2928,20.1711,1770900.0],["2005-04-22",19.9288,19.9591,19.5351,19.844,1080800.0],["2005-04-25",19.8501,19.9894,19.8077,19.9894,949200.0],["2005-04-26",19.9894,20.3104,19.8561,19.9712,599000.0],["2005-04-27",19.9409,20.2014,19.7834,20.1105,518100.0],["2005-04-28",20.0197,20.0742,19.7653,19.8682,453300.0],["2005-04-29",19.9591,20.1408,19.838,20.0924,557900.0],["2005-05-02",20.0984,20.2014,19.7955,19.947,423600.0],["2005-05-03",19.947,20.1287,19.8077,20.0136,315000.0],["2005-05-04",20.0136,20.2923,19.9106,20.262,422600.0],["2005-05-05",20.2862,20.5527,20.1953,20.3165,304300.0],["2005-05-06",20.3831,20.5648,20.2317,20.3589,231500.0],["2005-05-09",20.3225,20.4013,20.1711,20.3407,247100.0],["2005-05-10",20.3104,20.3225,20.1529,20.2923,306500.0],["2005-05-11",20.2983,20.3528,20.1226,20.3347,311000.0],["2005-05-12",20.3347,20.4679,20.1953,20.2317,236200.0],["2005-05-13",20.268,20.4134,19.9773,20.1408,271400.0],["2005-05-16",20.1469,20.3225,20.1166,20.2801,182200.0],["2005-05-17",20.1711,20.4619,20.0924,20.4073,251500.0],["2005-05-18",20.505,20.8162,20.4562,20.6515,189100.0],["2005-05-19",20.6514,20.7491,20.5477,20.7064,211100.0],["2005-05-20",20.7064,20.7308,20.4562,20.7247,197400.0],["2005-05-23",20.7308,20.981,20.7186,20.9017,202000.0],["2005-05-24",20.9017,20.9017,20.6575,20.7064,245800.0],["2005-05-25",20.6453,20.8101,20.5965,20.7674,298700.0],["2005-05-26",20.7979,20.8162,20.6514,20.7369,102000.0],["2005-05-27",20.7796,21.0359,20.6087,21.0115,245200.0],["2005-05-31",21.0542,21.1397,20.9444,21.0603,440000.0],["2005-06-01",20.9993,21.2312,20.8406,21.0115,313700.0],["2005-06-02",21.0176,21.0176,20.7491,20.7796,187500.0],["2005-06-03",20.7918,20.8101,20.5172,20.6209,181800.0],["2005-06-06",20.6209,20.6331,20.444,20.5111,203400.0],["2005-06-07",20.5111,20.7613,20.5111,20.5904,234600.0],["2005-06-08",20.6514,20.682,20.4623,20.6209,189600.0],["2005-06-09",20.627,20.6392,20.3036,20.6331,207200.0],["2005-06-10",20.6331,20.7064,20.444,20.6576,190100.0],["2005-06-13",20.6575,20.7674,20.5477,20.7125,189700.0],["2005-06-14",20.6576,20.7369,20.5721,20.6881,189900.0],["2005-06-15",20.7491,20.9627,20.627,20.9322,219800.0],["2005-06-16",20.8712,21.0969,20.8101,20.9932,139600.0],["2005-06-17",21.1763,21.2861,21.0603,21.2861,267400.0],["2005-06-20",21.28,21.28,20.9688,20.981,219600.0],["2005-06-21",21.0542,21.1885,20.9932,21.1763,141500.0],["2005-06-22",21.2373,21.2739,21.0664,21.2251,172000.0],["2005-06-23",21.2617,21.2617,20.9322,20.9322,176500.0],["2005-06-24",20.9017,21.0481,20.7552,20.9078,348000.0],["2005-06-27",20.9078,20.9322,20.6454,20.7308,130500.0],["2005-06-28",20.7308,21.1091,20.6942,21.0786,107600.0],["2005-06-29",21.1153,21.1946,20.8162,20.8834,217100.0],["2005-06-30",20.9139,21.1824,20.8651,20.9322,146300.0],["2005-07-01",20.9627,21.158,20.7918,20.92,173900.0],["2005-07-05",20.8589,21.1946,20.7552,21.103,139500.0],["2005-07-06",21.0664,21.2007,20.9566,20.9749,210900.0],["2005-07-07",20.8406,21.0786,20.7674,21.0786,201200.0],["2005-07-08",21.0664,21.2678,21.0054,21.2312,143200.0],["2005-07-11",21.2312,21.3105,21.1397,21.1458,197400.0],["2005-07-12",21.1702,21.2373,21.0359,21.1763,106700.0],["2005-07-13",21.2312,21.2922,21.1763,21.2739,168800.0],["2005-07-14",21.3472,21.4936,21.2068,21.4143,157800.0],["2005-07-15",21.4204,21.4692,21.1824,21.2373,153600.0],["2005-07-18",21.2373,21.4631,21.1824,21.2129,302500.0],["2005-07-19",21.2373,21.2678,21.0847,21.219,167500.0],["2005-07-20",21.2312,21.5363,21.1763,21.3899,203700.0],["2005-07-21",21.4204,21.573,21.3166,21.4204,133200.0],["2005-07-22",21.4143,21.6035,21.3594,21.5669,126700.0],["2005-07-25",21.6279,21.8171,21.5424,21.6706,314900.0],["2005-07-26",21.634,21.7804,21.6157,21.6523,167500.0],["2005-07-27",21.6523,21.6645,21.1519,21.2129,220600.0],["2005-07-28",21.8232,23.0742,21.634,22.7813,1271700.0],["2005-07-29",22.7813,22.8423,22.3358,22.3846,250700.0],["2005-08-01",22.4578,22.47,22.287,22.3114,256800.0],["2005-08-02",22.2992,22.4944,22.232,22.4029,222200.0],["2005-08-03",22.3419,22.4029,22.1405,22.3114,245600.0],["2005-08-04",22.2504,22.3724,22.1039,22.1344,239800.0],["2005-08-05",22.1161,22.1161,21.8171,21.8476,135000.0],["2005-08-08",21.8781,22.0001,21.7866,21.8659,110500.0],["2005-08-09",21.9696,22.0307,21.8232,21.8964,191700.0],["2005-08-10",21.9574,22.0917,21.7377,21.8232,156600.0],["2005-08-11",21.7866,21.9513,21.7377,21.8354,123600.0],["2005-08-12",21.7988,21.9147,21.7255,21.8659,210100.0],["2005-08-15",21.8659,22.0307,21.756,21.9757,252900.0],["2005-08-16",21.9696,22.0001,21.6828,21.695,287100.0],["2005-08-17",21.7196,21.7995,21.6151,21.7257,123500.0],["2005-08-18",21.7134,21.8794,21.4983,21.8302,303400.0],["2005-08-19",21.8302,21.8794,21.6213,21.652,154100.0],["2005-08-22",21.7073,21.8609,21.6028,21.7012,131500.0],["2005-08-23",21.7012,21.7872,21.5659,21.6274,105000.0],["2005-08-24",21.5229,21.7565,21.4123,21.4246,116000.0],["2005-08-25",21.4307,21.8732,21.4307,21.7688,243200.0],["2005-08-26",21.7687,21.8609,21.4799,21.7565,172000.0],["2005-08-29",21.7134,21.9962,21.5291,21.8241,153600.0],["2005-08-30",21.8241,21.8794,21.5782,21.695,152500.0],["2005-08-31",21.7687,21.8179,21.5352,21.8179,336400.0],["2005-09-01",21.8179,22.0515,21.7749,22.0023,228800.0],["2005-09-02",21.9285,22.0638,21.8671,21.8794,94300.0],["2005-09-06",21.9531,22.199,21.8794,22.1682,207500.0],["2005-09-07",22.1252,22.2236,22.0883,22.1559,223700.0],["2005-09-08",22.1559,22.1559,21.947,22.0515,180400.0],["2005-09-09",22.0761,22.2727,22.0638,22.2481,113500.0],["2005-09-12",22.1867,22.2481,22.1252,22.1621,96200.0],["2005-09-13",22.1252,22.2113,21.9101,22.0146,252000.0],["2005-09-14",22.0146,22.0146,21.5352,21.5352,244500.0],["2005-09-15",21.6581,21.7872,21.4983,21.5106,134200.0],["2005-09-16",21.5782,21.8056,21.5414,21.6766,261800.0],["2005-09-19",21.6151,21.7933,21.5106,21.7872,201700.0],["2005-09-20",21.7442,21.8056,21.1296,21.1419,316200.0],["2005-09-21",21.1111,21.1234,20.6441,20.8776,464900.0],["2005-09-22",20.8223,21.1849,20.6502,21.1419,196200.0],["2005-09-23",21.0497,21.3447,20.896,21.2894,255100.0],["2005-09-26",21.3693,21.6028,21.2095,21.3693,167100.0],["2005-09-27",21.2955,21.4184,21.0435,21.3877,303900.0],["2005-09-28",21.4492,21.7257,21.357,21.4676,377700.0],["2005-09-29",21.4369,21.7565,21.3693,21.7565,163300.0],["2005-09-30",21.7565,22.199,21.695,22.199,362200.0],["2005-10-03",22.1928,22.2727,22.0883,22.1375,312100.0],["2005-10-04",22.1375,22.2912,22.1252,22.1252,280700.0],["2005-10-05",22.1314,22.2174,21.9347,22.0761,489500.0],["2005-10-06",22.1498,22.1498,21.9286,22.0822,424900.0],["2005-10-07",22.1437,22.3096,21.8179,22.033,486000.0],["2005-10-10",22.033,22.0515,21.7196,21.7626,456400.0],["2005-10-11",21.781,22.0146,21.781,21.8486,270900.0],["2005-10-12",21.8671,22.0146,21.7503,21.7872,299400.0],["2005-10-13",21.7872,22.0453,21.7257,21.9654,477200.0],["2005-10-14",22.0945,22.3219,21.8056,22.285,588000.0],["2005-10-17",22.3588,22.5001,22.3096,22.4694,408100.0],["2005-10-18",22.4694,22.4694,22.1006,22.3588,743400.0],["2005-10-19",22.3649,22.9426,22.2482,22.8935,468200.0],["2005-10-20",22.9058,22.9365,22.7275,22.832,630200.0],["2005-10-21",22.832,23.0287,22.6784,22.918,411700.0],["2005-10-24",22.9795,23.1516,22.8013,22.9611,512300.0],["2005-10-25",23.0102,23.0164,22.4141,22.5124,884700.0],["2005-10-26",22.3833,22.3895,21.5106,21.6581,1873600.0],["2005-10-27",21.5414,21.7565,21.4246,21.5106,892800.0],["2005-10-28",21.5844,22.0576,21.5844,22.0576,518700.0],["2005-10-31",22.0638,22.1867,22.0023,22.1375,585000.0],["2005-11-01",22.0638,22.156,21.8179,22.1191,406400.0],["2005-11-02",22.1191,22.4202,22.0023,22.285,371000.0],["2005-11-03",22.2973,22.3157,22.0023,22.1068,422600.0],["2005-11-04",22.1068,22.1928,21.6213,21.8671,497900.0],["2005-11-07",21.8671,22.1437,21.8609,22.1252,258700.0],["2005-11-08",22.1252,22.1928,21.8671,22.1375,468400.0],["2005-11-09",22.1867,22.285,22.0085,22.1006,219600.0],["2005-11-10",22.1006,22.1006,21.9408,22.033,545600.0],["2005-11-11",22.0699,22.6599,22.0699,22.6599,417500.0],["2005-11-14",22.6906,22.6906,22.4079,22.4817,321200.0],["2005-11-15",22.4817,22.494,22.2912,22.4694,295800.0],["2005-11-16",22.5251,22.655,22.4384,22.6365,245000.0],["2005-11-17",22.7107,23.0511,22.6117,23.0511,344700.0],["2005-11-18",23.1439,23.1439,22.9273,23.0696,241800.0],["2005-11-21",23.0696,23.2058,22.8964,23.2058,96500.0],["2005-11-22",23.2058,23.2553,22.983,23.2553,200000.0],["2005-11-23",23.3296,23.639,23.2801,23.3853,400700.0],["2005-11-25",23.3852,23.4286,23.1934,23.3357,147200.0],["2005-11-28",23.3914,23.4038,23.014,23.014,392800.0],["2005-11-29",23.1377,23.2986,23.082,23.0882,162100.0],["2005-11-30",23.113,23.2058,22.9954,23.1253,310400.0],["2005-12-01",23.2058,23.4657,23.1253,23.3729,300400.0],["2005-12-02",23.3791,23.837,23.3791,23.6947,344400.0],["2005-12-05",23.608,23.6947,23.4595,23.6451,239400.0],["2005-12-06",23.6699,23.8617,23.6637,23.7318,280200.0],["2005-12-07",23.7194,23.7194,23.2986,23.3914,198600.0],["2005-12-08",23.4224,23.5833,23.3667,23.4162,163400.0],["2005-12-09",23.4348,23.6699,23.4348,23.6018,228400.0],["2005-12-12",23.6699,23.7999,23.5771,23.639,132100.0],["2005-12-13",23.5956,23.6513,23.4966,23.639,142600.0],["2005-12-14",23.5895,23.6637,23.5461,23.5709,164200.0],["2005-12-15",23.608,23.639,23.4224,23.4286,170600.0],["2005-12-16",23.5152,23.9546,23.509,23.8494,385600.0],["2005-12-19",23.7937,23.7999,23.4595,23.5028,151500.0],["2005-12-20",23.5028,23.5585,23.3791,23.4038,193900.0],["2005-12-21",23.5152,23.6699,23.3976,23.4409,111100.0],["2005-12-22",23.4409,23.6637,23.4286,23.6513,141900.0],["2005-12-23",23.6513,23.6513,23.4966,23.5771,175100.0],["2005-12-27",23.5833,23.7008,23.3481,23.3729,197000.0],["2005-12-28",23.3419,23.4843,23.3234,23.4348,155800.0],["2005-12-29",23.3295,23.5028,23.3048,23.3234,180600.0],["2005-12-30",23.2739,23.5028,23.1872,23.2429,386400.0],["2006-01-03",23.2429,23.8432,22.9706,23.8432,766800.0],["2006-01-04",23.8432,24.0721,23.608,24.0659,605200.0],["2006-01-05",24.0164,24.1464,23.9731,24.1464,532900.0],["2006-01-06",24.2578,24.3197,24.1402,24.1897,172200.0],["2006-01-09",24.1897,24.6476,24.1031,24.5858,677600.0],["2006-01-10",24.5424,24.6105,24.4249,24.5548,243200.0],["2006-01-11",24.5919,24.5981,24.1526,24.3073,209100.0],["2006-01-12",24.2578,24.3073,24.0659,24.0907,124100.0],["2006-01-13",24.1216,24.2145,24.0164,24.0226,102900.0],["2006-01-17",23.8865,23.9855,23.7503,23.9484,147500.0],["2006-01-18",23.7751,24.035,23.7627,23.9546,119900.0],["2006-01-19",23.9607,24.0288,23.837,23.9298,212000.0],["2006-01-20",23.9298,23.9298,23.6761,23.6761,217900.0],["2006-01-23",23.7008,24.0783,23.6947,23.8865,240100.0],["2006-01-24",23.9607,24.1897,23.9607,24.1711,240200.0],["2006-01-25",24.2268,24.2949,23.9731,24.0721,187900.0],["2006-01-26",24.0783,24.2083,23.8432,23.9608,430100.0],["2006-01-27",23.9051,24.6043,23.6451,24.5981,369800.0],["2006-01-30",24.5115,24.7219,24.3815,24.7219,234400.0],["2006-01-31",24.691,24.9075,24.4682,24.8333,390100.0],["2006-02-01",24.8642,24.9014,24.1773,24.1773,472300.0],["2006-02-02",24.2578,24.5672,23.6699,23.7937,965100.0],["2006-02-03",23.7008,23.936,23.5152,23.5214,623500.0],["2006-02-06",23.5152,23.9422,23.4842,23.7627,575800.0],["2006-02-07",23.639,23.639,23.1748,23.2986,935900.0],["2006-02-08",23.2986,23.3172,23.1315,23.2491,327400.0],["2006-02-09",23.2924,23.3791,23.1377,23.1377,411700.0],["2006-02-10",23.1439,23.3852,23.0758,23.3048,391800.0],["2006-02-13",23.311,23.7132,23.2924,23.6885,392500.0],["2006-02-14",23.7565,24.2454,23.6018,24.1155,473900.0],["2006-02-15",24.1155,24.3211,24.0095,24.1653,349500.0],["2006-02-16",24.1528,24.533,24.1528,24.5205,321500.0],["2006-02-17",24.5018,24.589,24.3024,24.4083,220600.0],["2006-02-21",24.4083,24.5517,24.2588,24.3896,222600.0],["2006-02-22",24.4333,24.8383,24.4208,24.6077,283300.0],["2006-02-23",24.589,24.6015,24.1965,24.3834,537300.0],["2006-02-24",24.3585,24.6202,24.0656,24.6015,180900.0],["2006-02-27",24.6763,24.7012,24.4956,24.5828,280000.0],["2006-02-28",24.1466,24.5205,24.1341,24.2525,343900.0],["2006-03-01",24.3024,24.4021,23.9597,24.1155,442500.0],["2006-03-02",23.9597,24.0781,23.835,23.9971,421100.0],["2006-03-03",24.0033,24.3148,23.9098,24.0344,339200.0],["2006-03-06",23.9846,24.022,23.7914,23.8973,212000.0],["2006-03-07",23.9036,24.2775,23.5546,23.6606,281900.0],["2006-03-08",23.6668,23.7727,23.4238,23.6668,284900.0],["2006-03-09",23.592,23.7416,23.5297,23.7166,233900.0],["2006-03-10",23.7291,23.7416,23.5484,23.5858,263500.0],["2006-03-13",23.6543,23.7167,23.5359,23.592,174000.0],["2006-03-14",23.5422,23.8475,23.4425,23.8413,420500.0],["2006-03-15",23.779,24.0968,23.7166,24.0158,317700.0],["2006-03-16",24.0158,24.2463,23.9846,24.2214,313000.0],["2006-03-17",24.2401,24.6077,24.1965,24.4582,456900.0],["2006-03-20",24.4582,24.5143,24.346,24.5143,239900.0],["2006-03-21",24.5143,24.5766,24.3273,24.427,244000.0],["2006-03-22",24.3647,24.5018,24.3647,24.4769,315900.0],["2006-03-23",24.3959,24.5018,24.1965,24.427,243400.0],["2006-03-24",24.3522,24.3896,24.0407,24.1965,301400.0],["2006-03-27",24.1466,24.1778,24.022,24.0843,288200.0],["2006-03-28",24.1092,24.3086,23.9534,23.9908,146800.0],["2006-03-29",23.9908,24.2837,23.9908,24.2339,187800.0],["2006-03-30",24.2525,24.2837,23.8413,23.9534,190000.0],["2006-03-31",23.9036,24.0282,23.6668,23.754,263700.0],["2006-04-03",24.0531,24.2899,23.835,23.9472,213500.0],["2006-04-04",23.8537,24.1092,23.6045,23.9285,226600.0],["2006-04-05",23.9098,24.1092,23.8163,24.0656,129000.0],["2006-04-06",24.0033,24.0033,23.5297,23.6792,268900.0],["2006-04-07",23.7914,23.9347,23.4612,23.4674,213100.0],["2006-04-10",23.4674,23.592,23.3178,23.5858,208300.0],["2006-04-11",23.6107,23.6606,23.4238,23.5297,255500.0],["2006-04-12",23.5297,23.673,23.4923,23.4923,118000.0],["2006-04-13",23.4923,23.6169,23.4175,23.43,151900.0],["2006-04-17",23.4736,23.6356,23.162,23.3241,228000.0],["2006-04-18",23.4175,23.7353,23.3988,23.6606,488600.0],["2006-04-19",23.6606,23.86,23.6419,23.8101,331300.0],["2006-04-20",23.8911,24.0594,23.6855,23.8475,224200.0],["2006-04-21",23.9036,23.9597,23.6793,23.6855,243500.0],["2006-04-24",23.6855,23.6917,23.3864,23.5172,297000.0],["2006-04-25",23.5173,23.6107,23.3677,23.3864,241200.0],["2006-04-26",23.3864,23.5546,23.3303,23.3988,263800.0],["2006-04-27",23.4051,23.5235,23.1122,23.349,287200.0],["2006-04-28",23.3802,25.9973,23.3802,25.8602,2342800.0],["2006-05-01",25.8166,26.1718,25.1872,25.3306,625500.0],["2006-05-02",25.3493,25.3867,25.0751,25.2745,334300.0],["2006-05-03",25.4054,25.8229,25.3617,25.6421,611500.0],["2006-05-04",25.692,25.7855,25.3368,25.4178,413300.0],["2006-05-05",25.5736,25.8914,25.5487,25.8291,313400.0],["2006-05-08",25.8353,25.9973,25.6235,25.7543,228600.0],["2006-05-09",25.7917,25.7917,25.424,25.6546,166100.0],["2006-05-10",25.3617,25.8291,25.2309,25.7169,280400.0],["2006-05-11",25.6546,25.6546,25.1997,25.3057,177800.0],["2006-05-12",25.3057,25.3057,24.7698,24.8134,201100.0],["2006-05-15",24.8134,25.0626,24.5205,25.0626,256000.0],["2006-05-16",25.0626,25.343,24.7884,24.9255,268500.0],["2006-05-17",24.8001,24.9193,24.3672,24.7185,348000.0],["2006-05-18",24.6934,24.7938,24.4613,24.5303,297800.0],["2006-05-19",24.6495,24.8063,24.3044,24.7436,404500.0],["2006-05-22",24.7499,25.4651,24.5993,25.1953,656600.0],["2006-05-23",25.258,25.5968,25.258,25.3521,598800.0],["2006-05-24",25.3082,25.7035,25.0949,25.3333,482300.0],["2006-05-25",25.4023,25.6345,25.258,25.4463,340900.0],["2006-05-26",25.6031,25.8854,25.5404,25.8415,218900.0],["2006-05-30",25.8352,25.8352,25.4839,25.5278,288400.0],["2006-05-31",25.6094,26.3371,25.5466,26.2744,662700.0],["2006-06-01",26.312,26.5191,26.1615,26.2995,405000.0],["2006-06-02",26.2869,26.4751,25.854,26.3434,311100.0],["2006-06-05",26.2995,26.3936,25.7223,25.7662,378900.0],["2006-06-06",25.8791,25.9733,25.4212,25.5968,345700.0],["2006-06-07",25.6157,25.8415,25.3961,25.3961,305800.0],["2006-06-08",25.3961,25.4964,24.7687,25.4337,361200.0],["2006-06-09",25.371,25.5341,25.1765,25.2831,246000.0],["2006-06-12",25.3459,25.371,24.9004,24.9004,237500.0],["2006-06-13",24.9004,25.051,24.6432,24.7122,222100.0],["2006-06-14",24.6871,24.8126,24.593,24.7499,521600.0],["2006-06-15",24.8001,25.2141,24.7624,25.1075,512000.0],["2006-06-16",24.9569,25.0385,24.4989,24.5052,812900.0],["2006-06-19",24.7185,24.7185,24.2542,24.4676,310200.0],["2006-06-20",24.5303,24.5993,24.248,24.2668,175900.0],["2006-06-21",24.2354,24.7624,24.2354,24.5428,199200.0],["2006-06-22",24.5177,24.593,24.3546,24.4676,159800.0],["2006-06-23",24.4738,24.7812,24.2166,24.4738,165300.0],["2006-06-26",24.455,25.0196,24.455,24.9694,246100.0],["2006-06-27",25.0196,25.1012,24.5554,24.5679,160300.0],["2006-06-28",24.6118,24.7812,24.455,24.662,131000.0],["2006-06-29",24.8126,25.1702,24.8063,25.1137,371000.0],["2006-06-30",25.1263,25.4086,25.1263,25.3584,473800.0],["2006-07-03",25.4023,25.4023,25.2957,25.3145,106100.0],["2006-07-05",25.3145,25.327,25.0196,25.0698,177600.0],["2006-07-06",25.0322,25.2894,24.9381,25.0071,175100.0],["2006-07-07",25.051,25.051,24.5868,24.6181,141900.0],["2006-07-10",24.6558,24.9883,24.6558,24.9694,328600.0],["2006-07-11",24.8377,24.8942,24.4801,24.8816,154200.0],["2006-07-12",24.8816,24.9695,24.5679,24.662,190900.0],["2006-07-13",24.662,24.662,24.0723,24.1539,355400.0],["2006-07-14",24.066,24.2543,23.5955,23.9092,520300.0],["2006-07-17",23.8402,23.9719,23.652,23.7649,270800.0],["2006-07-18",23.7523,23.9531,23.3822,23.7084,464200.0],["2006-07-19",23.7774,24.1539,23.5955,23.7774,636900.0],["2006-07-20",23.7774,23.9531,23.4136,23.4136,330100.0],["2006-07-21",23.4575,23.4575,22.8238,22.8301,636100.0],["2006-07-24",22.8489,23.4449,22.8489,23.3822,450200.0],["2006-07-25",23.3822,23.5516,23.056,23.4449,485900.0],["2006-07-26",24.1539,25.302,24.0284,25.2831,1129000.0],["2006-07-27",25.44,26.5692,25.4212,25.7223,874100.0],["2006-07-28",25.9733,26.7136,25.9356,26.5253,821900.0],["2006-07-31",26.3497,26.563,26.1991,26.3559,455600.0],["2006-08-01",26.3622,26.381,26.1175,26.2869,301700.0],["2006-08-02",26.2932,26.4124,26.0674,26.1991,269300.0],["2006-08-03",26.2054,26.5065,25.9419,26.3434,408300.0],["2006-08-04",26.4814,26.7324,26.0924,26.3497,360800.0],["2006-08-07",26.4124,26.4124,26.0485,26.2305,244400.0],["2006-08-08",26.381,26.5442,26.1928,26.3434,481500.0],["2006-08-09",26.4563,26.5379,25.8164,25.854,371200.0],["2006-08-10",25.854,26.3497,25.8478,26.2807,301500.0],["2006-08-11",26.2242,26.4689,26.1803,26.3936,265000.0],["2006-08-14",26.5002,27.0084,26.2179,26.243,321700.0],["2006-08-15",26.3685,26.9833,26.3685,26.9394,240300.0],["2006-08-16",26.9331,26.9331,26.4814,26.8453,609300.0],["2006-08-17",26.7253,27.1547,26.7253,26.82,341500.0],["2006-08-18",26.8516,27.06,26.618,26.8769,203900.0],["2006-08-21",26.6433,26.738,26.4791,26.6117,314500.0],["2006-08-22",26.6117,26.9526,26.6054,26.839,214600.0],["2006-08-23",26.9589,27.2367,26.8453,27.0978,285100.0],["2006-08-24",27.0852,27.1862,26.5044,26.7001,278100.0],["2006-08-25",26.738,26.8011,26.4728,26.7253,155600.0],["2006-08-28",26.738,27.0726,26.738,27.0347,200700.0],["2006-08-29",27.0852,27.483,26.94,27.3883,371700.0],["2006-08-30",27.3946,27.5903,27.3946,27.4703,208700.0],["2006-08-31",27.363,27.7229,27.363,27.5903,269400.0],["2006-09-01",27.6534,27.8176,27.6092,27.6471,269900.0],["2006-09-05",27.5777,27.7292,27.3693,27.4514,291400.0],["2006-09-06",27.4009,27.5335,27.2241,27.243,230100.0],["2006-09-07",27.1547,27.5335,26.9968,27.2683,200100.0],["2006-09-08",27.363,27.5082,27.2746,27.3756,172000.0],["2006-09-11",27.363,27.6282,27.2999,27.4514,220600.0],["2006-09-12",27.4703,27.9881,27.4703,27.9376,340100.0],["2006-09-13",27.8428,28.1396,27.8239,28.0385,345000.0],["2006-09-14",28.0386,28.2532,27.8113,28.1522,374500.0],["2006-09-15",28.4047,28.5121,28.1775,28.1775,714500.0],["2006-09-18",28.1017,28.2217,27.7734,27.8744,317500.0],["2006-09-19",27.7923,27.906,27.4325,27.8113,532300.0],["2006-09-20",27.8113,28.3416,27.7797,27.9691,347400.0],["2006-09-21",28.0701,28.1269,27.4009,27.5272,549200.0],["2006-09-22",27.5272,27.5272,27.1989,27.3314,215600.0],["2006-09-25",27.3188,27.8428,27.3188,27.805,537900.0],["2006-09-26",27.8428,28.0701,27.7608,28.0007,234100.0],["2006-09-27",27.906,28.0386,27.8176,27.9565,353700.0],["2006-09-28",28.0259,28.1143,27.3883,27.8239,291200.0],["2006-09-29",27.7355,28.1459,27.7355,28.1269,442500.0],["2006-10-02",28.1711,28.3795,28.0259,28.1711,264400.0],["2006-10-03",28.1901,28.2848,27.9312,27.9881,248300.0],["2006-10-04",27.8302,28.31,27.8302,28.2848,277400.0],["2006-10-05",28.2027,28.4679,28.2027,28.4111,331600.0],["2006-10-06",28.411,28.411,28.108,28.3795,172600.0],["2006-10-09",28.3795,28.5373,28.209,28.4679,139800.0],["2006-10-10",28.3858,28.7583,28.3479,28.7394,378100.0],["2006-10-11",28.7394,28.7457,28.4047,28.6131,354900.0],["2006-10-12",28.6257,28.6636,28.3669,28.5184,289200.0],["2006-10-13",28.5184,28.5689,28.3858,28.5373,324700.0],["2006-10-16",28.4111,28.7646,28.3795,28.733,415100.0],["2006-10-17",28.733,28.8783,28.4111,28.733,537100.0],["2006-10-18",28.733,29.0045,28.3984,28.4174,446900.0],["2006-10-19",28.3164,28.632,28.2659,28.3984,378600.0],["2006-10-20",28.4111,28.4489,27.9439,28.0954,378700.0],["2006-10-23",28.8846,30.4251,28.8088,29.7432,1930600.0],["2006-10-24",29.8127,30.5261,29.7748,30.1789,1250300.0],["2006-10-25",30.1157,30.3051,29.8569,30.141,817300.0],["2006-10-26",30.1978,30.3051,29.8884,30.2231,406200.0],["2006-10-27",30.1473,30.1473,29.7306,29.7685,614900.0],["2006-10-30",29.6738,29.8758,29.5412,29.8316,474400.0],["2006-10-31",29.7685,29.8758,29.6043,29.6927,377300.0],["2006-11-01",29.6675,29.8,29.4465,29.4844,332300.0],["2006-11-02",29.4591,29.6738,29.295,29.5159,382900.0],["2006-11-03",29.5475,29.699,29.3644,29.3644,393900.0],["2006-11-06",29.5159,29.5791,29.4339,29.5159,373500.0],["2006-11-07",29.5917,29.9074,29.4907,29.7748,326600.0],["2006-11-08",29.7306,30.0021,29.6548,29.9579,331300.0],["2006-11-09",29.8947,29.8947,29.3265,29.3644,388800.0],["2006-11-10",29.3707,29.5728,29.2823,29.5222,193100.0],["2006-11-13",29.5475,29.6738,29.2508,29.377,336500.0],["2006-11-14",29.5159,29.8316,29.276,29.7937,473200.0],["2006-11-15",29.8253,30.1789,29.6233,29.8127,420900.0],["2006-11-16",29.819,30.2445,29.7682,30.1937,303900.0],["2006-11-17",29.9778,30.0349,29.8127,30.0032,237400.0],["2006-11-20",29.9206,29.9841,29.4698,29.5714,396400.0],["2006-11-21",29.5714,30.3524,29.565,30.2826,387200.0],["2006-11-22",30.2825,30.5492,30.2318,30.4286,387500.0],["2006-11-24",30.2064,30.4667,30.1746,30.3143,97400.0],["2006-11-27",30.1683,30.2064,29.6793,29.8444,427900.0],["2006-11-28",29.8952,29.946,29.5333,29.946,383600.0],["2006-11-29",29.946,30.2635,29.8254,30.1556,294100.0],["2006-11-30",30.1175,30.2254,29.9651,30.1619,242600.0],["2006-12-01",30.0222,30.0984,29.692,30.0476,277400.0],["2006-12-04",30.0984,30.3715,30.0349,30.3207,402400.0],["2006-12-05",30.3905,30.4286,30.0984,30.3715,404900.0],["2006-12-06",30.2254,30.4667,30.2254,30.4286,425000.0],["2006-12-07",30.4286,30.4794,30.1492,30.2953,396200.0],["2006-12-08",30.2572,30.4604,30.2254,30.327,330300.0],["2006-12-11",30.3207,30.3588,30.181,30.2889,344100.0],["2006-12-12",30.2953,30.4223,30.2127,30.3461,433600.0],["2006-12-13",30.435,30.5683,30.4032,30.5302,431500.0],["2006-12-14",30.4667,30.8921,30.4413,30.6763,477900.0],["2006-12-15",30.1619,30.6763,29.9333,30.0032,630300.0],["2006-12-18",29.9968,30.2508,29.8825,29.8889,256400.0],["2006-12-19",29.8952,30.1619,29.7301,30.0921,253500.0],["2006-12-20",30.0857,30.4096,30.0413,30.0476,265400.0],["2006-12-21",30.054,30.2381,29.9651,29.9714,209800.0],["2006-12-22",30.0794,30.2381,30.0159,30.0476,202000.0],["2006-12-26",30.0032,30.3969,30.0032,30.3334,134400.0],["2006-12-27",30.3397,30.5556,30.3143,30.5239,289300.0],["2006-12-28",30.4794,30.6128,30.4032,30.581,254000.0],["2006-12-29",30.581,30.6191,30.2254,30.2508,245100.0],["2007-01-03",30.3588,30.6127,30.1365,30.3778,356000.0],["2007-01-04",30.3207,30.3588,30.0476,30.3207,282800.0],["2007-01-05",30.1873,30.2254,29.7301,29.8254,337300.0],["2007-01-08",29.8254,29.8381,29.5015,29.7492,404500.0],["2007-01-09",29.8127,30.0984,29.7047,30.054,201900.0],["2007-01-10",29.9841,30.1048,29.8444,30.0603,177000.0],["2007-01-11",30.1746,30.4984,30.1746,30.3016,249400.0],["2007-01-12",30.2,30.5302,30.2,30.3016,293100.0],["2007-01-16",30.3842,30.4858,30.2953,30.454,251600.0],["2007-01-17",30.3524,30.4921,30.2381,30.308,244100.0],["2007-01-18",30.3207,30.454,30.1873,30.2318,156600.0],["2007-01-19",30.327,30.5366,30.1365,30.3143,160700.0],["2007-01-22",30.2508,30.3207,29.9778,30.073,168300.0],["2007-01-23",30.1238,30.5302,30.0286,30.5048,255800.0],["2007-01-24",30.4731,30.7271,30.327,30.7017,223800.0],["2007-01-25",30.7461,30.7461,30.3651,30.4032,238700.0],["2007-01-26",30.5175,30.5175,30.1556,30.2699,189400.0],["2007-01-29",30.2762,30.6128,30.0476,30.2826,310700.0],["2007-01-30",30.3651,30.5747,30.3334,30.4159,253000.0],["2007-01-31",30.4159,30.7334,30.0413,30.6128,394700.0],["2007-02-01",31.3684,32.5876,30.7969,32.3082,2087800.0],["2007-02-02",32.359,32.7336,31.851,32.0732,717500.0],["2007-02-05",32.232,32.232,31.3938,31.5462,834100.0],["2007-02-06",31.5843,32.1875,31.3112,31.6668,954600.0],["2007-02-07",31.7811,31.8954,31.4763,31.7367,561700.0],["2007-02-08",31.7494,31.997,31.597,31.7684,689800.0],["2007-02-09",31.7621,31.9399,31.5652,31.5652,476000.0],["2007-02-12",31.5208,31.7367,31.2223,31.2731,309600.0],["2007-02-13",31.2731,31.4319,31.1652,31.2477,426900.0],["2007-02-14",31.2477,31.4382,31.0636,31.4001,551200.0],["2007-02-15",31.4065,31.9081,31.3494,31.8891,607100.0],["2007-02-16",31.7684,31.8065,31.5208,31.6859,448700.0],["2007-02-20",31.7176,32.0732,31.3494,32.0415,440100.0],["2007-02-21",32.0034,32.4034,31.7748,32.3336,727800.0],["2007-02-22",32.4293,32.5251,32.2697,32.3974,729600.0],["2007-02-23",32.3655,32.474,32.2761,32.4357,385000.0],["2007-02-26",32.474,32.9783,32.474,32.8826,919200.0],["2007-02-27",32.7358,32.7358,31.6633,32.0782,985000.0],["2007-02-28",32.174,32.3399,31.925,31.9569,774100.0],["2007-03-01",31.7909,31.8356,31.1845,31.6952,695000.0],["2007-03-02",31.6952,31.8548,31.3122,31.3505,448800.0],["2007-03-05",31.1909,31.4271,30.9802,30.9802,473900.0],["2007-03-06",31.1462,31.293,31.0441,31.2866,415800.0],["2007-03-07",31.1845,31.4654,31.0824,31.2866,457500.0],["2007-03-08",31.5292,31.5739,31.3186,31.3888,431800.0],["2007-03-09",31.4973,31.5994,31.2164,31.3569,277300.0],["2007-03-12",31.2739,31.6697,31.1781,31.6633,405900.0],["2007-03-13",31.5292,31.6122,31.0441,31.3122,821900.0],["2007-03-14",31.3122,31.3888,30.7376,31.0696,459200.0],["2007-03-15",30.8525,31.1398,30.7568,30.9228,358800.0],["2007-03-16",30.8206,30.8206,30.444,30.4951,559700.0],["2007-03-19",30.8142,31.0632,30.7568,30.8589,232500.0],["2007-03-20",30.7504,31.0824,30.6483,31.0441,202800.0],["2007-03-21",31.076,31.5037,30.8525,31.5037,301900.0],["2007-03-22",31.5037,31.6314,31.4398,31.4781,421300.0],["2007-03-23",31.5548,31.8165,31.5356,31.7782,237500.0],["2007-03-26",31.7207,31.7463,31.1015,31.2356,280200.0],["2007-03-27",31.1079,31.2356,30.5461,30.7312,615100.0],["2007-03-28",30.7185,30.8143,30.4568,30.6674,342200.0],["2007-03-29",30.8143,30.8143,30.5781,30.744,205800.0],["2007-03-30",30.7057,30.9292,30.5014,30.7057,223100.0],["2007-04-02",30.6419,30.8462,30.5461,30.6738,197800.0],["2007-04-03",30.744,30.9738,30.7249,30.9228,234000.0],["2007-04-04",30.9483,31.293,30.8653,31.0696,483400.0],["2007-04-05",30.9292,31.0441,30.827,31.0058,275900.0],["2007-04-09",31.0249,31.1973,30.827,30.8653,207900.0],["2007-04-10",30.8717,30.9355,30.6227,30.6802,252600.0],["2007-04-11",30.7121,30.7823,30.3036,30.3482,312400.0],["2007-04-12",30.3482,30.4823,30.0737,30.4759,335900.0],["2007-04-13",30.4759,30.5206,30.2206,30.4887,320200.0],["2007-04-16",29.9524,30.6993,29.9524,30.6227,277200.0],["2007-04-17",30.9547,31.0057,30.5142,30.5461,446800.0],["2007-04-18",30.4823,30.7312,30.4376,30.6036,428200.0],["2007-04-19",30.61,30.7121,30.4695,30.5206,431600.0],["2007-04-20",30.6738,30.7632,30.4631,30.7121,502800.0],["2007-04-23",30.7057,31.2419,30.6036,31.1462,437300.0],["2007-04-24",33.3869,36.2596,33.0613,35.8765,2370700.0],["2007-04-25",35.8574,35.9723,35.302,35.3531,895100.0],["2007-04-26",35.5127,35.5893,35.1424,35.2956,832000.0],["2007-04-27",35.053,35.3786,34.919,35.3148,566900.0],["2007-04-30",35.4871,35.4935,34.7211,34.7913,665700.0],["2007-05-01",34.7913,35.0467,34.536,35.0467,580200.0],["2007-05-02",35.0977,35.4041,35.0403,35.3339,387900.0],["2007-05-03",35.2828,35.4361,35.1233,35.3658,246700.0],["2007-05-04",35.4808,35.4935,34.8232,35.1616,375700.0],["2007-05-07",35.2446,35.4935,34.9126,35.0977,542600.0],["2007-05-08",35.0339,35.0977,34.6317,34.8934,427200.0],["2007-05-09",34.9828,35.4616,34.9637,35.4616,329900.0],["2007-05-10",35.3339,35.4361,34.7977,34.8551,342700.0],["2007-05-11",34.8679,35.1999,34.8232,35.0786,338400.0],["2007-05-14",35.0786,35.2573,34.67,34.8168,321900.0],["2007-05-15",34.7913,34.9126,34.2423,34.3061,596800.0],["2007-05-16",34.3381,34.4083,33.8529,34.2359,426500.0],["2007-05-17",34.2103,34.2167,33.8766,34.0434,328700.0],["2007-05-18",34.1076,34.3129,33.4724,33.6841,822700.0],["2007-05-21",33.7804,34.0819,33.7611,33.9408,615300.0],["2007-05-22",33.9472,34.6786,33.8189,34.3257,473000.0],["2007-05-23",34.3899,34.5375,33.9151,33.9344,267000.0],["2007-05-24",33.9408,34.2744,33.3505,33.3826,367300.0],["2007-05-25",33.4211,33.7996,33.4211,33.7676,203100.0],["2007-05-29",33.7162,34.0948,33.5045,33.7291,504900.0],["2007-05-30",33.7162,34.4156,33.4596,34.3707,644200.0],["2007-05-31",34.3963,34.916,34.3578,34.6915,676700.0],["2007-06-01",34.6786,34.8775,34.5503,34.7877,532300.0],["2007-06-04",34.6594,34.6979,34.3642,34.4669,445100.0],["2007-06-05",34.3065,34.839,34.1269,34.8005,637800.0],["2007-06-06",34.8005,34.8005,34.3193,34.5503,611800.0],["2007-06-07",34.5503,34.5824,33.8831,33.8831,677900.0],["2007-06-08",33.883,34.2359,33.6906,34.2167,306400.0],["2007-06-11",34.114,34.1782,33.8638,33.9215,229200.0],["2007-06-12",33.9215,33.9921,33.3698,33.3762,304100.0],["2007-06-13",33.6841,34.1461,33.5173,33.9921,397400.0],["2007-06-14",33.9921,34.3065,33.928,34.037,254300.0],["2007-06-15",34.3001,34.5824,34.037,34.0755,379100.0],["2007-06-18",34.0049,34.1525,33.7804,33.9857,266000.0],["2007-06-19",33.8253,33.8317,33.4532,33.6456,275500.0],["2007-06-20",33.806,33.8959,33.1452,33.1452,484900.0],["2007-06-21",33.2735,33.5301,33.158,33.5045,466600.0],["2007-06-22",33.3441,33.5302,33.0682,33.0939,551300.0],["2007-06-25",33.0939,33.7547,32.8051,32.8372,469200.0],["2007-06-26",32.9142,33.1067,32.2149,32.5164,658000.0],["2007-06-27",32.2726,33.0875,32.1892,33.0426,523600.0],["2007-06-28",33.049,33.389,32.9591,33.049,311000.0],["2007-06-29",33.0554,33.1259,32.2149,32.4074,375000.0],["2007-07-02",32.587,33.0297,32.5421,33.0297,295300.0],["2007-07-03",33.0297,33.389,33.0297,33.3826,195700.0],["2007-07-05",33.3505,33.3505,32.9848,32.9912,370700.0],["2007-07-06",32.9912,33.1516,32.6319,33.1067,334500.0],["2007-07-09",33.1067,33.1067,32.7281,32.9078,248300.0],["2007-07-10",32.7795,32.7795,31.9326,31.9326,397300.0],["2007-07-11",31.8107,32.324,31.7465,32.1828,355100.0],["2007-07-12",32.1956,32.7923,32.1315,32.7923,514900.0],["2007-07-13",32.6704,32.8565,32.4843,32.7217,317600.0],["2007-07-16",32.5613,32.6961,32.3817,32.3881,277100.0],["2007-07-17",32.5036,32.5036,32.1828,32.2919,398800.0],["2007-07-18",32.0801,32.3175,31.9967,32.2662,402800.0],["2007-07-19",32.3624,32.6961,32.3047,32.5421,225900.0],["2007-07-20",32.4972,32.5164,32.048,32.1186,430100.0],["2007-07-23",31.6182,32.5998,31.6182,32.2277,335300.0],["2007-07-24",31.9711,32.2983,31.8171,32.0737,637000.0],["2007-07-25",33.3633,37.091,33.2992,35.6795,2666300.0],["2007-07-26",35.4742,35.4742,34.191,34.5888,1317200.0],["2007-07-27",35.1277,35.1277,33.4082,33.4082,1065100.0],["2007-07-30",33.7098,33.8253,33.1452,33.7355,691600.0],["2007-07-31",34.0691,34.4284,33.5366,33.5751,823000.0],["2007-08-01",33.5879,34.1589,33.3056,34.1525,585100.0],["2007-08-02",34.4092,34.9289,34.2231,34.8711,912900.0],["2007-08-03",34.7813,34.8454,33.6264,33.6456,649900.0],["2007-08-06",33.7162,34.7107,33.5494,34.7107,845200.0],["2007-08-07",34.4669,34.6337,33.9023,34.1268,968700.0],["2007-08-08",34.1204,34.191,32.6704,33.8831,1339700.0],["2007-08-09",33.2928,33.2928,29.3854,29.8923,1940300.0],["2007-08-10",29.5137,32.8501,28.8914,32.4009,1869800.0],["2007-08-13",33.0425,34.576,32.8436,33.6906,994500.0],["2007-08-14",33.8766,33.8766,31.4129,31.5284,823300.0],["2007-08-15",31.6631,32.1379,30.7071,30.8418,710700.0],["2007-08-16",30.4225,30.9451,29.5901,30.8548,850300.0],["2007-08-17",30.3515,32.1968,30.3515,30.9193,661200.0],["2007-08-20",30.9515,31.5451,30.8548,31.2806,424900.0],["2007-08-21",31.1322,31.6806,31.0483,31.2483,314500.0],["2007-08-22",31.6032,31.8097,31.3322,31.6871,373000.0],["2007-08-23",31.6806,32.1388,31.3,31.8807,624800.0],["2007-08-24",32.0162,32.3323,31.4548,32.2936,471400.0],["2007-08-27",32.1581,32.2355,31.5516,31.7774,383300.0],["2007-08-28",31.5774,31.7516,30.6483,30.6547,486400.0],["2007-08-29",30.9257,31.3387,30.6999,31.3064,418500.0],["2007-08-30",31.1903,31.5839,30.8741,31.087,433500.0],["2007-08-31",31.5774,31.9258,31.0354,31.6032,449700.0],["2007-09-04",31.4677,31.6871,31.2096,31.5322,461200.0],["2007-09-05",31.8419,31.9194,30.9322,31.1451,696100.0],["2007-09-06",31.1322,31.3645,30.6676,31.0741,460900.0],["2007-09-07",30.7451,30.9515,30.1708,30.5128,451200.0],["2007-09-10",30.6418,30.7967,29.6353,29.9385,608200.0],["2007-09-11",29.8417,30.487,29.8417,30.3321,568300.0],["2007-09-12",30.3192,30.6547,30.0676,30.2676,414100.0],["2007-09-13",30.5192,30.5257,29.9514,30.1127,460900.0],["2007-09-14",29.8547,30.1902,29.745,29.9966,315700.0],["2007-09-17",29.7837,30.0998,29.3772,29.7385,382300.0],["2007-09-18",29.9385,31.2741,29.7643,31.2741,772500.0],["2007-09-19",31.4677,31.9387,31.2612,31.6355,707800.0],["2007-09-20",31.7452,31.8678,31.3838,31.6613,445600.0],["2007-09-21",32.0355,32.0355,31.571,31.7,382800.0],["2007-09-24",31.9065,31.9516,31.0354,31.1967,414500.0],["2007-09-25",30.8935,31.4548,30.687,31.2612,603900.0],["2007-09-26",31.2935,31.5645,30.9257,31.2548,431300.0],["2007-09-27",31.3645,31.7516,31.2354,31.7064,340900.0],["2007-09-28",31.7129,32.2678,31.6806,31.9645,452000.0],["2007-10-01",32.1581,32.6614,32.0355,32.584,326600.0],["2007-10-02",32.642,32.8227,32.3581,32.7001,361000.0],["2007-10-03",32.6033,33.2098,32.442,32.6872,544600.0],["2007-10-04",32.713,32.913,31.7903,32.0097,503700.0],["2007-10-05",32.1968,32.371,31.9516,32.2097,460700.0],["2007-10-08",32.1,32.2162,31.8226,31.9387,513300.0],["2007-10-09",31.9387,32.0097,31.1322,31.6355,432400.0],["2007-10-10",31.6161,31.6161,30.9967,31.4032,321300.0],["2007-10-11",31.7645,31.8936,30.9644,31.2999,540100.0],["2007-10-12",31.3838,31.4032,30.7967,30.9257,590100.0],["2007-10-15",31.0096,31.0483,30.2611,30.687,676600.0],["2007-10-16",30.6483,30.8225,30.2869,30.6289,433800.0],["2007-10-17",30.8612,30.8935,30.345,30.7257,455600.0],["2007-10-18",30.6547,30.9386,30.1837,30.3257,443600.0],["2007-10-19",29.9966,30.287,29.6159,29.6675,639700.0],["2007-10-22",29.4804,30.074,29.4482,29.9772,587300.0],["2007-10-23",30.0418,30.5128,29.8546,30.5128,578700.0],["2007-10-24",32.2162,33.8163,31.7774,32.584,1326000.0],["2007-10-25",32.584,32.8485,32.0355,32.1517,1050600.0],["2007-10-26",32.3452,32.4807,32.0033,32.242,540900.0],["2007-10-29",32.4227,32.4872,32.042,32.2033,573700.0],["2007-10-30",32.2033,32.5775,31.8161,31.9065,439800.0],["2007-10-31",32.1646,32.2226,31.4742,32.1581,584900.0],["2007-11-01",31.8742,32.1774,31.4096,31.6484,425100.0],["2007-11-02",31.7258,32.4226,31.6548,32.3775,548500.0],["2007-11-05",32.842,32.842,31.7645,32.2549,525200.0],["2007-11-06",32.4162,32.4356,31.571,31.8549,541400.0],["2007-11-07",31.4677,31.5774,31.158,31.158,449200.0],["2007-11-08",31.1838,31.4613,30.9257,31.3064,614600.0],["2007-11-09",30.9838,31.3258,30.6741,30.6741,658400.0],["2007-11-12",30.9644,30.9967,30.3902,30.3966,359900.0],["2007-11-13",30.5902,31.1774,30.4676,31.158,376000.0],["2007-11-14",31.287,31.5322,30.9709,31.0483,368900.0],["2007-11-15",30.899,31.295,30.8276,30.9185,350000.0],["2007-11-16",31.1912,31.3924,30.3406,30.6068,424300.0],["2007-11-19",30.477,30.6847,30.1718,30.3666,445400.0],["2007-11-20",30.4445,30.8016,29.8342,30.2627,480100.0],["2007-11-21",29.9965,30.029,29.555,29.9316,538000.0],["2007-11-23",30.0679,30.6523,29.99,30.5614,185300.0],["2007-11-26",30.5614,31.1587,30.4835,30.6717,632500.0],["2007-11-27",31.2431,31.2431,30.4185,30.886,497900.0],["2007-11-28",30.886,31.3145,30.7821,31.2366,401700.0],["2007-11-29",31.0808,31.8145,31.0288,31.8145,612300.0],["2007-11-30",31.9184,32.2625,31.6197,31.7366,453600.0],["2007-12-03",31.2561,31.7755,31.1782,31.2496,315600.0],["2007-12-04",31.1262,31.2431,30.8146,30.9444,275300.0],["2007-12-05",30.8341,31.2041,30.8276,31.0938,241900.0],["2007-12-06",31.0808,31.7755,30.7237,31.7755,297800.0],["2007-12-07",32.0937,32.0937,31.6457,31.7106,262300.0],["2007-12-10",31.6262,31.9313,31.4574,31.782,216500.0],["2007-12-11",31.808,31.8794,30.7431,30.7496,379800.0],["2007-12-12",31.3795,31.4963,30.3861,30.7367,333400.0],["2007-12-13",30.6003,31.334,30.5419,31.334,330800.0],["2007-12-14",30.5614,30.8665,30.1458,30.1718,407100.0],["2007-12-17",30.0744,30.0744,28.9447,28.9512,807000.0],["2007-12-18",29.2174,30.0939,29.0485,30.0614,558400.0],["2007-12-19",30.3536,30.3536,29.9705,30.2237,278700.0],["2007-12-20",30.1523,30.4055,29.3213,30.0939,434000.0],["2007-12-21",30.1783,31.0029,30.1783,30.8146,531500.0],["2007-12-24",31.1003,31.6457,31.0808,31.5418,121400.0],["2007-12-26",31.4444,31.5353,31.0288,31.2106,196500.0],["2007-12-27",31.1717,31.3989,31.1068,31.1717,278500.0],["2007-12-28",31.4768,31.5223,31.1132,31.2496,198900.0],["2007-12-31",31.0873,31.4054,31.0873,31.321,249900.0],["2008-01-02",31.2171,31.334,30.477,30.477,409000.0],["2008-01-03",30.5094,30.7237,29.9965,30.0679,281400.0],["2008-01-04",29.8667,29.8667,29.1914,29.1914,486300.0],["2008-01-07",29.4186,29.5875,28.8148,29.094,463700.0],["2008-01-08",29.2953,29.3018,28.3538,28.3538,366000.0],["2008-01-09",28.2435,28.4967,27.8084,28.4123,579000.0],["2008-01-10",28.146,28.2889,27.8409,28.0227,557900.0],["2008-01-11",27.7175,27.9513,27.315,27.3669,521600.0],["2008-01-14",27.6396,27.8864,27.4708,27.7695,462600.0],["2008-01-15",27.3864,27.5682,27.1916,27.276,464200.0],["2008-01-16",27.1072,27.6202,26.9904,27.0488,564600.0],["2008-01-17",27.0877,27.2566,25.9255,25.984,553100.0],["2008-01-18",26.2177,26.3476,25.5814,25.8281,562400.0],["2008-01-22",24.627,26.1333,24.5945,25.8671,537100.0],["2008-01-23",24.9257,27.0033,24.9257,26.8605,1094400.0],["2008-01-24",27.0488,27.4903,26.7826,27.2565,573500.0],["2008-01-25",27.4059,27.6526,27.0683,27.1267,386200.0],["2008-01-28",27.0098,27.4254,26.5294,27.4124,744000.0],["2008-01-29",27.6007,28.224,27.4838,28.0617,471700.0],["2008-01-30",28.0876,29.2109,27.9383,28.4642,539500.0],["2008-01-31",30.1718,32.204,29.8666,31.8924,2223700.0],["2008-02-01",32.1326,33.4182,32.0417,33.2623,1079100.0],["2008-02-04",32.9832,33.4636,32.4378,33.2559,924300.0],["2008-02-05",32.6325,32.8793,32.1391,32.217,692500.0],["2008-02-06",32.5287,33.2688,32.2495,32.3404,675900.0],["2008-02-07",32.1391,32.5936,31.8339,32.1131,681700.0],["2008-02-08",31.8209,32.4897,31.6327,31.8015,586000.0],["2008-02-11",31.8859,32.5352,31.4768,32.4637,585900.0],["2008-02-12",32.7949,32.9182,32.2949,32.4832,579700.0],["2008-02-13",32.8273,33.6844,32.8273,33.6,489200.0],["2008-02-14",33.535,33.6389,32.639,32.7429,717900.0],["2008-02-15",32.8014,32.8533,32.3599,32.8014,586500.0],["2008-02-19",32.9572,33.4441,32.3079,32.3858,525000.0],["2008-02-20",32.178,33.0676,32.0482,33.0351,667600.0],["2008-02-21",33.2768,33.7993,33.0808,33.2833,680600.0],["2008-02-22",33.44,33.44,32.7281,33.2768,469800.0],["2008-02-25",33.3094,34.067,33.0351,34.0409,549300.0],["2008-02-26",33.9038,34.6418,33.7274,34.6222,484400.0],["2008-02-27",34.4785,34.6026,33.9103,34.1258,431800.0],["2008-02-28",33.9495,34.1389,33.538,33.956,642100.0],["2008-02-29",33.649,33.6882,32.493,32.604,621600.0],["2008-03-03",32.7216,32.8392,32.3297,32.5583,756400.0],["2008-03-04",32.4212,32.4212,31.6439,32.2448,783100.0],["2008-03-05",32.3428,32.5518,32.0032,32.2971,828000.0],["2008-03-06",32.1991,32.1991,31.226,31.4088,519600.0],["2008-03-07",31.1476,31.866,31.0235,31.6113,517700.0],["2008-03-10",31.6766,31.8072,30.8406,30.8602,670900.0],["2008-03-11",31.6178,31.7354,30.6381,31.4219,546400.0],["2008-03-12",31.6766,31.8725,31.2259,31.2586,507400.0],["2008-03-13",30.7426,31.6635,30.4291,31.4937,652500.0],["2008-03-14",31.6113,31.6766,30.7034,30.9386,723100.0],["2008-03-17",30.4291,30.8537,30.1809,30.4683,899700.0],["2008-03-18",31.2194,31.7811,30.7818,31.768,590300.0],["2008-03-19",31.964,32.4081,31.448,31.6178,534100.0],["2008-03-20",31.7223,32.2775,31.5394,32.186,449700.0],["2008-03-24",32.1926,32.7869,32.186,32.5975,412500.0],["2008-03-25",32.7085,33.2898,32.3297,33.1657,320600.0],["2008-03-26",33.0612,33.0808,32.0032,32.3232,363400.0],["2008-03-27",32.4146,32.4407,31.5917,31.5917,357700.0],["2008-03-28",31.8072,32.2905,31.6831,31.9966,378300.0],["2008-03-31",32.1011,33.2898,32.1011,33.2114,739900.0],["2008-04-01",33.2898,35.5235,32.8849,35.4778,1332200.0],["2008-04-02",35.6868,36.1309,35.2688,35.4647,725100.0],["2008-04-03",35.321,35.7847,34.89,35.6802,525500.0],["2008-04-04",35.8043,35.8239,35.0728,35.321,536000.0],["2008-04-07",35.308,35.4908,34.5177,34.6614,527300.0],["2008-04-08",34.3479,34.583,33.9037,34.2499,551500.0],["2008-04-09",34.1977,34.5112,33.2637,33.4792,373000.0],["2008-04-10",33.3421,34.1128,33.3421,33.9495,342100.0],["2008-04-11",33.649,33.649,32.8588,33.0286,423400.0],["2008-04-14",32.8979,33.6294,32.8587,33.3551,526200.0],["2008-04-15",33.4335,33.8842,33.3812,33.7862,406800.0],["2008-04-16",34.0474,35.7129,34.0278,35.6868,709400.0],["2008-04-17",35.21,35.6672,34.8443,35.1708,542000.0],["2008-04-18",35.5562,36.0199,35.4386,35.9284,545600.0],["2008-04-21",35.7325,36.1832,35.53,36.1048,465000.0],["2008-04-22",36.5685,36.5685,34.2173,34.694,973500.0],["2008-04-23",35.2231,36.157,34.7202,35.8174,543700.0],["2008-04-24",35.7913,37.4894,35.5692,37.2739,1273200.0],["2008-04-25",37.4829,39.083,37.2608,39.0569,1183700.0],["2008-04-28",38.9981,39.6055,38.7238,39.4161,1115800.0],["2008-04-29",39.4488,39.6447,39.1483,39.4161,645600.0],["2008-04-30",39.4161,39.4292,38.5148,38.7369,959500.0],["2008-05-01",38.7369,38.9655,38.1099,38.6454,852400.0],["2008-05-02",38.7304,39.1745,38.3712,38.5279,430300.0],["2008-05-05",38.5801,39.181,38.4822,39.0961,633500.0],["2008-05-06",39.1288,39.5729,38.8283,39.3573,524600.0],["2008-05-07",39.5141,39.5794,38.9328,38.9851,499000.0],["2008-05-08",38.972,39.1941,38.4561,38.9981,496300.0],["2008-05-09",38.4756,38.4756,37.8552,38.1817,505800.0],["2008-05-12",38.2144,38.7761,37.9139,38.7173,439300.0],["2008-05-13",38.9589,39.5206,38.6389,39.5206,496500.0],["2008-05-14",39.6121,40.631,39.5206,40.0627,533400.0],["2008-05-15",40.3515,40.6075,39.984,40.0693,651800.0],["2008-05-16",39.9905,40.1678,39.5245,39.8921,398200.0],["2008-05-19",39.9774,40.5944,39.7149,39.9774,376300.0],["2008-05-20",39.6558,39.833,39.4852,39.6821,302000.0],["2008-05-21",39.8986,40.0168,39.0717,39.1767,569100.0],["2008-05-22",38.9863,39.7608,38.8288,39.5311,535900.0],["2008-05-23",39.2095,39.4327,38.7435,39.0979,332600.0],["2008-05-27",39.0192,39.4983,38.8616,39.4326,331400.0],["2008-05-28",39.5114,40.0956,39.5114,40.0759,295000.0],["2008-05-29",40.1284,40.3581,39.7411,40.2071,300500.0],["2008-05-30",40.3646,40.66,40.0955,40.6403,424000.0],["2008-06-02",40.3253,40.7453,39.7543,40.1087,386800.0],["2008-06-03",40.3581,40.6272,39.6033,39.8658,566400.0],["2008-06-04",39.833,39.9118,39.1045,39.6558,514600.0],["2008-06-05",40.2071,40.6337,39.3605,40.5944,494900.0],["2008-06-06",39.9971,40.6403,39.5967,39.6295,470900.0],["2008-06-09",39.6164,39.833,39.0913,39.3079,331700.0],["2008-06-10",39.0454,39.5245,38.8419,39.3276,339600.0],["2008-06-11",39.0914,39.1504,38.0872,38.0872,393100.0],["2008-06-12",38.3956,38.9142,38.376,38.4153,671200.0],["2008-06-13",38.691,38.8485,38.3234,38.5925,545500.0],["2008-06-16",38.1265,38.586,37.8968,38.2644,557400.0],["2008-06-17",38.4744,38.4744,37.5949,37.5949,481300.0],["2008-06-18",37.1749,37.398,35.3437,35.6259,1321800.0],["2008-06-19",35.6784,36.7023,35.4684,36.6498,714500.0],["2008-06-20",36.512,36.6104,35.6981,35.9278,471300.0],["2008-06-23",36.3347,36.5251,35.685,35.7572,446700.0],["2008-06-24",35.3765,35.6325,34.8843,34.9761,441400.0],["2008-06-25",35.3043,35.7769,34.8711,35.3371,490000.0],["2008-06-26",34.8055,34.9433,33.4009,33.775,750900.0],["2008-06-27",33.8472,34.3263,33.6306,33.9588,560900.0],["2008-06-30",33.9457,34.3395,33.6044,34.136,680700.0],["2008-07-01",33.6766,33.9654,33.1975,33.7225,590300.0],["2008-07-02",33.6109,33.8932,33.3025,33.3353,440300.0],["2008-07-03",33.506,33.506,32.423,32.9349,383900.0],["2008-07-07",33.2828,33.7816,32.7052,32.994,612800.0],["2008-07-08",32.7905,33.8407,32.6461,33.8144,500900.0],["2008-07-09",34.0113,34.1623,32.9349,33.0268,463900.0],["2008-07-10",32.8562,33.7225,32.8562,33.4666,649700.0],["2008-07-11",32.6986,33.821,32.6986,33.4469,473300.0],["2008-07-14",34.0507,34.0507,32.7052,33.1253,387600.0],["2008-07-15",32.6461,33.4141,31.9242,32.8168,646800.0],["2008-07-16",32.6855,33.1056,31.9176,33.0531,733300.0],["2008-07-17",33.2959,33.8997,32.8496,33.8275,789100.0],["2008-07-18",33.9129,34.3854,33.1843,33.6569,511500.0],["2008-07-21",33.6766,33.9851,32.9677,33.4797,387200.0],["2008-07-22",33.46,34.0441,33.1318,34.031,491400.0],["2008-07-23",34.0835,34.5823,33.8144,34.2804,648300.0],["2008-07-24",34.7924,38.1462,34.3198,37.2536,1826500.0],["2008-07-25",37.1617,37.3521,36.5382,36.9386,1069600.0],["2008-07-28",36.8139,37.5424,36.7154,36.978,819600.0],["2008-07-29",37.1092,37.608,36.9911,37.3193,622800.0],["2008-07-30",37.1092,37.6278,37.0633,37.4899,653500.0],["2008-07-31",36.6695,37.8115,36.6695,36.9451,435500.0],["2008-08-01",37.0304,37.247,36.2494,36.6695,611800.0],["2008-08-04",36.6301,37.1158,36.4463,36.7154,539000.0],["2008-08-05",37.0108,39.2226,36.8073,39.1964,911700.0],["2008-08-06",39.2029,39.5377,37.8968,38.0084,1013000.0],["2008-08-07",37.7459,38.015,37.0436,37.3849,592700.0],["2008-08-08",37.549,39.2357,37.1814,38.947,656300.0],["2008-08-11",39.0389,39.5902,38.7238,39.2029,349000.0],["2008-08-12",39.0585,39.1832,37.9887,38.2644,392100.0],["2008-08-13",38.3956,38.3956,37.4702,38.0872,461900.0],["2008-08-14",37.8563,39.2945,37.8563,39.1164,346600.0],["2008-08-15",39.1626,39.6706,38.648,39.1296,358500.0],["2008-08-18",39.123,39.3407,38.4896,38.6281,197700.0],["2008-08-19",38.1927,38.6678,38.107,38.3907,484800.0],["2008-08-20",38.3972,38.7469,37.5923,37.8892,368900.0],["2008-08-21",37.1503,37.6913,37.0184,37.4538,294700.0],["2008-08-22",37.7639,38.1597,37.368,37.8958,254700.0],["2008-08-25",37.5462,37.6979,36.8798,37.0513,212000.0],["2008-08-26",36.7941,37.1305,36.4246,36.827,319700.0],["2008-08-27",36.4378,37.3614,36.4378,36.9458,324300.0],["2008-08-28",36.9326,37.8958,36.8666,37.5989,412200.0],["2008-08-29",37.3483,38.0212,37.3483,37.6188,297600.0],["2008-09-02",38.3115,39.1296,37.5858,37.7705,435000.0],["2008-09-03",37.7705,38.9514,37.7177,38.7667,543000.0],["2008-09-04",38.6611,38.9448,38.3709,38.5226,836600.0],["2008-09-05",38.3247,38.5226,37.6253,38.2653,401400.0],["2008-09-08",39.565,39.565,38.1927,38.4236,738500.0],["2008-09-09",38.582,39.1824,38.14,38.3115,644400.0],["2008-09-10",38.549,38.7403,37.7309,38.0872,523900.0],["2008-09-11",37.6187,38.1399,37.0382,38.0872,383000.0],["2008-09-12",37.7375,38.1267,37.3219,37.9816,364700.0],["2008-09-15",37.0382,37.7441,36.6027,36.6357,570300.0],["2008-09-16",35.9892,36.6159,35.5075,36.3916,644800.0],["2008-09-17",35.877,35.877,34.762,34.8346,702500.0],["2008-09-18",35.0391,36.6885,34.3728,35.9826,789300.0],["2008-09-19",37.5528,39.598,35.3294,38.5556,848000.0],["2008-09-22",38.1267,38.5556,37.6451,37.8035,770400.0],["2008-09-23",38.0146,38.9712,37.7903,37.9156,678100.0],["2008-09-24",38.0014,38.0674,36.8798,37.3087,523800.0],["2008-09-25",37.7507,38.2191,37.2625,37.4736,1174300.0],["2008-09-26",36.8798,37.4208,35.8242,36.2795,777400.0],["2008-09-29",35.6527,35.877,33.4162,33.8978,618300.0],["2008-09-30",34.5377,34.7422,32.9873,34.7422,615100.0],["2008-10-01",34.4651,34.7818,33.8318,34.5707,366200.0],["2008-10-02",34.4717,34.4717,33.4821,33.6735,466500.0],["2008-10-03",33.9769,34.2672,31.9647,32.0175,634700.0],["2008-10-06",31.1136,31.3314,28.7056,30.5331,922200.0],["2008-10-07",30.8695,30.9949,29.0222,29.0222,586200.0],["2008-10-08",28.4812,29.7875,27.7687,28.6462,877000.0],["2008-10-09",29.141,29.5632,26.502,26.502,821100.0],["2008-10-10",26.0864,27.5048,24.3051,26.5878,1035500.0],["2008-10-13",27.2475,28.7781,27.0562,28.7781,274800.0],["2008-10-14",29.6886,29.6886,27.4323,28.0722,566400.0],["2008-10-15",27.7951,27.7951,25.6377,25.7301,470400.0],["2008-10-16",25.6839,26.4954,24.3315,26.3173,864100.0],["2008-10-17",25.4992,26.6604,24.404,25.6641,741900.0],["2008-10-20",25.3739,27.3729,25.3739,27.3729,643900.0],["2008-10-21",27.1156,27.1486,25.6641,25.8555,906500.0],["2008-10-22",25.3672,25.6641,23.6453,24.3117,1233400.0],["2008-10-23",24.9978,26.568,24.4964,25.0704,1574400.0],["2008-10-24",23.1769,23.8432,22.6623,22.9064,767300.0],["2008-10-27",22.438,24.2655,22.2203,22.847,907900.0],["2008-10-28",23.421,23.6981,21.3692,23.6981,1159100.0],["2008-10-29",23.5595,24.7207,23.1439,23.3484,1271900.0],["2008-10-30",24.0939,24.0939,22.88,23.7179,757300.0],["2008-10-31",23.7179,25.0374,23.388,24.3776,688300.0],["2008-11-03",24.3578,25.0902,24.2259,24.4238,456100.0],["2008-11-04",24.9648,25.8885,24.7273,25.8489,655000.0],["2008-11-05",25.5652,25.5652,24.2259,24.2919,979300.0],["2008-11-06",24.2391,24.4766,22.8866,23.0383,564800.0],["2008-11-07",23.1505,23.8037,22.6425,23.2297,438600.0],["2008-11-10",23.5925,23.9752,22.5765,22.8074,513000.0],["2008-11-11",22.7547,22.8998,21.6265,22.1015,528100.0],["2008-11-12",21.6661,21.6661,20.782,20.8876,680100.0],["2008-11-13",21.0874,22.7126,19.8618,22.7126,855400.0],["2008-11-14",22.2397,22.6526,21.2739,21.5337,718700.0],["2008-11-17",21.3871,21.6802,20.7277,20.9409,532700.0],["2008-11-18",20.821,21.567,20.4347,21.3538,683900.0],["2008-11-19",21.2406,21.8334,20.8609,20.8609,1260400.0],["2008-11-20",20.5013,21.1473,18.996,19.0626,1212900.0],["2008-11-21",19.4422,20.2748,18.4498,20.2282,827400.0],["2008-11-24",20.4546,21.3405,19.9218,21.0008,855000.0],["2008-11-25",21.4471,21.4471,20.448,21.4404,662700.0],["2008-11-26",20.6078,22.4795,20.6078,22.3995,559100.0],["2008-11-28",22.4928,24.1113,21.9999,24.0114,557300.0],["2008-12-01",23.6317,23.8915,21.9932,21.9999,815800.0],["2008-12-02",22.3329,23.2854,22.0532,23.0056,624500.0],["2008-12-03",22.6926,23.745,22.1731,23.665,745200.0],["2008-12-04",23.4186,23.9181,22.7192,23.0523,901600.0],["2008-12-05",22.6859,24.0713,22.3063,23.9781,481100.0],["2008-12-08",24.5709,25.9696,24.5376,25.9296,985700.0],["2008-12-09",25.903,26.7555,25.4101,25.6566,669000.0],["2008-12-10",25.7964,26.0695,25.4767,25.8031,701100.0],["2008-12-11",25.4767,26.1694,24.4443,24.8506,678200.0],["2008-12-12",24.038,24.7907,23.5118,24.6908,747200.0],["2008-12-15",24.6441,24.8573,23.5252,23.9181,760900.0],["2008-12-16",24.0913,25.6233,23.9248,25.6033,869600.0],["2008-12-17",25.1437,26.4292,24.8839,25.9097,787700.0],["2008-12-18",25.7298,26.2294,25.197,25.5367,804100.0],["2008-12-19",25.7098,26.3892,25.3435,25.5966,775800.0],["2008-12-22",25.5966,25.6166,24.1579,24.6175,822700.0],["2008-12-23",24.6375,24.9705,24.1113,24.5043,596500.0],["2008-12-24",24.6708,24.8773,24.4443,24.7241,140400.0],["2008-12-26",24.9039,24.9905,24.451,24.9572,192100.0],["2008-12-29",25.0238,25.0704,24.3711,24.8373,475000.0],["2008-12-30",24.8639,25.6299,24.8173,25.6299,336200.0],["2008-12-31",25.8763,26.4225,25.7431,26.2294,391500.0],["2009-01-02",25.9763,27.4749,25.9763,27.375,425200.0],["2009-01-05",27.1019,27.6947,27.0419,27.355,586600.0],["2009-01-06",27.5015,27.7413,26.8821,27.3084,686800.0],["2009-01-07",26.9687,27.3617,26.6423,26.9753,819700.0],["2009-01-08",26.7422,26.7422,26.1028,26.629,436900.0],["2009-01-09",26.629,26.6623,25.7365,25.863,381700.0],["2009-01-12",25.6565,25.7032,24.6042,24.7773,574200.0],["2009-01-13",24.8773,24.9239,24.0647,24.4243,577600.0],["2009-01-14",24.0647,24.078,23.3853,23.4985,644500.0],["2009-01-15",23.4252,23.8249,22.8391,23.5784,729500.0],["2009-01-16",23.9981,24.3111,23.1388,23.8515,456800.0],["2009-01-20",23.7516,23.8315,21.8667,21.9333,962800.0],["2009-01-21",22.2197,22.6659,21.7002,22.5794,1008200.0],["2009-01-22",22.0731,22.3862,21.4804,22.0332,857800.0],["2009-01-23",21.5536,21.7868,21.1407,21.4604,619500.0],["2009-01-26",21.5137,21.7734,21.0474,21.4937,566300.0],["2009-01-27",21.6069,21.9533,21.4204,21.7534,345200.0],["2009-01-28",22.0132,22.8524,22.0132,22.5194,990800.0],["2009-01-29",21.8933,21.8933,20.6811,20.7277,978700.0],["2009-01-30",21.0075,21.0075,19.9085,20.1016,898900.0],["2009-02-02",19.8885,20.0483,19.4489,19.682,759500.0],["2009-02-03",19.6154,20.8742,19.3889,20.781,1016800.0],["2009-02-04",20.2282,20.9675,19.7153,20.2215,1344700.0],["2009-02-05",20.1749,20.4013,19.5621,20.0483,830500.0],["2009-02-06",19.9884,21.3072,19.9884,21.0607,692300.0],["2009-02-09",20.9675,21.1407,20.5812,20.7943,830000.0],["2009-02-10",20.5545,20.7943,19.7153,19.8019,713600.0],["2009-02-11",19.7952,20.2015,19.4889,19.7753,730200.0],["2009-02-12",19.4023,19.5155,18.3765,19.1891,1528900.0],["2009-02-13",18.8827,19.3024,18.7295,18.956,566400.0],["2009-02-17",18.5497,18.5497,17.3508,17.9969,1030200.0],["2009-02-18",18.0635,18.19,17.5706,17.9303,1112900.0],["2009-02-19",18.0785,18.2603,17.6272,17.708,705200.0],["2009-02-20",17.4992,18.2401,16.8593,17.1961,984900.0],["2009-02-23",17.4386,17.4386,16.3339,16.3676,734600.0],["2009-02-24",16.4821,17.0614,16.2329,16.8458,920800.0],["2009-02-25",16.8189,16.9334,16.28,16.4686,715400.0],["2009-02-26",16.7313,17.2365,16.3003,16.3272,951900.0],["2009-02-27",16.1925,16.2868,15.8557,15.8894,971700.0],["2009-03-02",15.6604,15.8086,15.0205,15.0542,988500.0],["2009-03-03",15.236,15.4583,14.778,14.8049,1244500.0],["2009-03-04",14.9599,15.1754,14.8588,14.9599,912400.0],["2009-03-05",14.6635,14.6635,13.8148,13.9158,792800.0],["2009-03-06",14.448,14.8521,14.1044,14.4951,1426200.0],["2009-03-09",14.2661,14.5961,13.8822,13.9899,758400.0],["2009-03-10",14.2055,15.6199,14.1651,15.6065,1014000.0],["2009-03-11",15.5863,16.078,15.1754,15.4448,1114800.0],["2009-03-12",15.3842,16.1117,14.8858,16.078,617600.0],["2009-03-13",16.0982,16.6034,16.0712,16.3272,554900.0],["2009-03-16",16.3676,16.8391,16.2194,16.3878,475000.0],["2009-03-17",16.3137,17.0883,16.179,17.0883,504200.0],["2009-03-18",16.8122,17.9505,16.7044,17.836,631300.0],["2009-03-19",17.8427,18.2401,17.5868,17.7013,534600.0],["2009-03-20",17.809,17.8764,16.8593,17.0142,551800.0],["2009-03-23",17.351,18.6443,17.2096,18.5365,579100.0],["2009-03-24",18.1256,18.3546,17.8899,18.0785,483000.0],["2009-03-25",18.1458,19.0955,17.8225,18.1458,959600.0],["2009-03-26",18.3411,19.6277,18.3411,19.6277,852200.0],["2009-03-27",19.3919,19.3919,18.2468,18.294,918700.0],["2009-03-30",17.8494,17.9033,16.6707,16.9671,767800.0],["2009-03-31",17.2365,17.3308,16.6236,16.9065,767400.0],["2009-04-01",16.8526,17.6272,16.6034,17.5396,564000.0],["2009-04-02",18.1323,18.752,17.8494,18.4557,943200.0],["2009-04-03",18.5702,19.0012,18.3614,18.9608,463700.0],["2009-04-06",18.8531,18.9339,18.193,18.8598,924800.0],["2009-04-07",18.624,18.6847,17.9774,18.0448,494500.0],["2009-04-08",18.2536,18.6173,18.1795,18.5298,465000.0],["2009-04-09",19.0484,19.6815,18.9474,19.6613,735700.0],["2009-04-13",19.567,19.7152,19.0753,19.5334,441400.0],["2009-04-14",19.2707,19.2707,18.6173,18.7184,550100.0],["2009-04-15",18.6712,19.1157,18.4759,19.109,676700.0],["2009-04-16",19.3178,19.567,18.9541,19.3919,740600.0],["2009-04-17",19.4862,20.2204,19.4121,20.0116,603700.0],["2009-04-20",19.695,19.7893,18.6577,18.6577,530300.0],["2009-04-21",18.523,19.338,18.4826,19.1158,789000.0],["2009-04-22",18.9002,21.5002,18.8396,21.3857,1575200.0],["2009-04-23",21.1297,23.4131,21.1297,22.497,2543400.0],["2009-04-24",22.4162,24.0934,22.1198,23.3727,1701700.0],["2009-04-27",23.083,23.1908,22.1333,22.3354,1530700.0],["2009-04-28",22.0996,22.4432,21.5204,21.6349,1262700.0],["2009-04-29",21.709,22.9214,21.5945,22.753,775800.0],["2009-04-30",23.0224,23.5613,22.8271,22.8473,947600.0],["2009-05-01",22.8877,22.9753,22.4499,22.9348,700300.0],["2009-05-04",23.0022,23.5074,22.9079,23.2312,1163700.0],["2009-05-05",23.2918,23.5074,22.0188,22.2815,1619300.0],["2009-05-06",22.4836,22.5981,21.0489,22.1872,1907400.0],["2009-05-07",22.3219,22.5105,21.4463,21.6888,1365500.0],["2009-05-08",22.2007,22.3623,21.3318,22.2209,1092100.0],["2009-05-11",21.9582,22.0188,21.2105,21.325,881100.0],["2009-05-12",21.5473,21.5473,20.4561,20.8333,910500.0],["2009-05-13",20.3551,20.8064,19.7287,19.8836,778000.0],["2009-05-14",19.7951,20.2579,19.6386,19.7407,829000.0],["2009-05-15",19.7407,20.36,19.6386,19.8156,487300.0],["2009-05-18",20.115,20.7546,20.0605,20.7546,667200.0],["2009-05-19",20.8839,20.9996,20.3804,20.6662,613600.0],["2009-05-20",20.8023,21.2786,20.7478,20.8635,972400.0],["2009-05-21",20.5165,20.775,20.2443,20.5097,1539300.0],["2009-05-22",20.5233,20.9316,20.3532,20.5709,431300.0],["2009-05-26",20.3804,21.4079,20.1558,21.2446,783200.0],["2009-05-27",21.2718,21.4283,20.7002,20.7342,576000.0],["2009-05-28",20.8499,21.1697,20.2511,21.054,778600.0],["2009-05-29",21.1221,21.231,20.775,21.1969,814700.0],["2009-06-01",21.3534,22.3197,21.231,22.2517,684100.0],["2009-06-02",22.2245,22.7416,21.8366,22.6464,524500.0],["2009-06-03",22.5035,22.5851,21.9863,22.2381,574200.0],["2009-06-04",22.2585,22.3742,21.7754,22.3265,445600.0],["2009-06-05",22.5715,22.7076,22.1972,22.3333,454800.0],["2009-06-08",22.0816,22.2381,21.7005,21.9523,602900.0],["2009-06-09",21.9251,22.102,21.544,21.9251,426200.0],["2009-06-10",21.9387,22.0884,21.1697,21.6529,1080300.0],["2009-06-11",21.7617,22.1564,21.6052,21.7821,571300.0],["2009-06-12",21.7821,21.9046,21.4011,21.8774,442400.0],["2009-06-15",21.3535,21.8298,21.1901,21.2786,595800.0],["2009-06-16",21.5236,21.5236,20.2375,20.2987,563100.0],["2009-06-17",20.6321,20.673,19.9653,20.5437,602800.0],["2009-06-18",20.5845,20.6253,20.1626,20.4144,474000.0],["2009-06-19",20.5437,20.7819,20.2443,20.2715,1225100.0],["2009-06-22",20.1422,20.1422,19.6931,19.8904,923100.0],["2009-06-23",19.9312,20.0537,19.5025,19.7407,683700.0],["2009-06-24",19.904,20.2375,19.6182,19.7135,534900.0],["2009-06-25",19.7679,20.115,19.591,20.1014,457700.0],["2009-06-26",19.9993,20.2579,19.87,19.9244,519100.0],["2009-06-29",19.8632,20.0605,19.625,19.8564,533300.0],["2009-06-30",19.9108,19.9993,19.4617,19.557,641800.0],["2009-07-01",19.5638,19.8768,19.4073,19.4685,623200.0],["2009-07-02",19.2848,19.2848,18.7676,18.9718,731200.0],["2009-07-06",18.7948,18.9854,18.5975,18.7132,472100.0],["2009-07-07",18.8016,18.8016,18.0327,18.0463,579100.0],["2009-07-08",18.1484,18.1484,17.7129,18.0327,649400.0],["2009-07-09",18.1212,18.3049,18.0055,18.2641,591500.0],["2009-07-10",18.1416,18.5295,18.0667,18.4954,532100.0],["2009-07-13",18.3593,18.5295,18.0327,18.4682,808100.0],["2009-07-14",18.3934,18.9241,18.3934,18.9241,818500.0],["2009-07-15",19.0398,19.6591,19.0398,19.5298,904800.0],["2009-07-16",19.5366,20.2783,19.4277,20.1626,771700.0],["2009-07-17",20.0946,20.183,19.8292,20.0197,599600.0],["2009-07-20",20.2783,21.1085,20.149,21.0404,595100.0],["2009-07-21",21.1017,21.2378,20.6798,20.986,619500.0],["2009-07-22",20.9111,21.265,20.7614,21.2242,487900.0],["2009-07-23",21.2922,22.2925,21.265,22.2517,668600.0],["2009-07-24",22.1428,22.8233,21.9931,22.6736,595600.0],["2009-07-27",22.5307,23.0887,22.3674,22.9458,753100.0],["2009-07-28",22.694,22.8981,22.3946,22.4558,578800.0],["2009-07-29",21.9659,22.4967,21.9659,22.2857,667900.0],["2009-07-30",22.6395,23.0002,22.4966,22.6123,589200.0],["2009-07-31",22.5171,24.368,22.2449,24.2455,2453300.0],["2009-08-03",24.5245,24.8919,24.4156,24.7626,1109700.0],["2009-08-04",24.7014,25.0076,24.3475,24.9192,526500.0],["2009-08-05",24.8307,25.1846,24.5925,25.1097,810000.0],["2009-08-06",25.2798,25.4635,24.96,25.307,631000.0],["2009-08-07",25.6132,26.4366,25.552,26.2869,569100.0],["2009-08-10",26.1849,26.4162,25.7425,25.9807,417300.0],["2009-08-11",26.0556,26.0556,25.273,25.6269,581800.0],["2009-08-12",25.4976,26.1236,25.4635,25.9467,487300.0],["2009-08-13",26.2485,26.2485,25.7272,26.0907,630800.0],["2009-08-14",26.0907,26.1662,25.2539,25.5009,536600.0],["2009-08-17",24.959,25.1442,24.4926,24.6229,547100.0],["2009-08-18",24.5955,25.1442,24.5955,25.0619,415100.0],["2009-08-19",24.8218,25.1716,24.6504,25.055,367800.0],["2009-08-20",25.0756,25.1854,24.9316,25.1511,444100.0],["2009-08-21",25.4391,26.0839,25.2059,26.077,458000.0],["2009-08-24",26.0427,26.4062,25.9467,26.0427,450400.0],["2009-08-25",26.2142,26.7972,26.0701,26.2691,482400.0],["2009-08-26",26.221,26.7629,26.0153,26.173,301700.0],["2009-08-27",26.2005,26.4954,25.7066,26.3445,310900.0],["2009-08-28",26.4679,26.5091,25.9398,26.1799,294000.0],["2009-08-31",25.9467,25.9467,25.3568,25.5969,387300.0],["2009-09-01",25.4391,26.1524,24.8493,25.0139,515200.0],["2009-09-02",25.0276,25.2334,24.815,24.9453,387900.0],["2009-09-03",25.0208,25.4117,24.9865,25.3774,741600.0],["2009-09-04",25.398,25.6175,25.1031,25.5077,542300.0],["2009-09-08",25.638,25.8712,25.2334,25.3637,701000.0],["2009-09-09",25.3774,25.7958,25.1305,25.7272,351300.0],["2009-09-10",25.6792,25.6792,24.815,24.8699,847100.0],["2009-09-11",25.0619,25.0962,24.6572,24.7944,845900.0],["2009-09-14",24.5612,24.9316,24.3966,24.8699,437000.0],["2009-09-15",24.9247,25.2951,24.9247,25.1168,451400.0],["2009-09-16",25.1785,25.2745,24.8836,25.2059,446500.0],["2009-09-17",25.1579,25.4117,24.7533,25.055,453000.0],["2009-09-18",25.2334,25.4666,25.1442,25.2265,366300.0],["2009-09-21",24.9659,25.4323,24.7601,25.302,546700.0],["2009-09-22",25.5832,25.6037,25.2471,25.494,209400.0],["2009-09-23",25.4323,25.4323,24.8904,24.9247,359300.0],["2009-09-24",25.0207,25.0207,24.1428,24.3829,464200.0],["2009-09-25",24.4789,24.4926,23.9165,24.0742,245000.0],["2009-09-28",24.0742,24.1223,23.0043,23.2512,1286100.0],["2009-09-29",23.2649,23.8959,23.0729,23.7176,704300.0],["2009-09-30",23.6627,24.0674,23.2375,23.841,602300.0],["2009-10-01",23.7244,23.793,23.258,23.3541,758100.0],["2009-10-02",23.1277,23.3678,22.9357,22.9631,829600.0],["2009-10-05",22.922,23.4295,22.922,23.3541,707300.0],["2009-10-06",23.4638,23.9028,23.3747,23.841,558300.0],["2009-10-07",23.7999,23.9782,23.7313,23.8822,575300.0],["2009-10-08",24.1154,24.7327,24.1017,24.6229,386400.0],["2009-10-09",24.6847,24.9247,24.5544,24.8836,301100.0],["2009-10-12",25.3774,25.8781,25.2951,25.5695,514800.0],["2009-10-13",25.4666,25.4734,25.1716,25.2882,334100.0],["2009-10-14",25.6517,25.7066,25.3843,25.6929,322300.0],["2009-10-15",25.7066,25.8507,25.5283,25.7821,246500.0],["2009-10-16",25.6106,25.6106,25.0413,25.3363,369200.0],["2009-10-19",25.3431,25.7752,25.2059,25.7135,340600.0],["2009-10-20",25.7752,25.9398,25.5557,25.8438,522100.0],["2009-10-21",25.9741,26.4817,25.7821,25.8027,614000.0],["2009-10-22",25.8232,26.0701,25.2608,25.8369,511000.0],["2009-10-23",25.8712,26.2759,25.6106,25.8987,618600.0],["2009-10-26",25.8575,26.4199,25.35,25.5832,625200.0],["2009-10-27",25.7135,25.7409,24.9453,25.0139,520600.0],["2009-10-28",24.9041,24.9453,24.1771,24.3829,1040800.0],["2009-10-29",26.1113,26.612,25.0139,25.7958,1165100.0],["2009-10-30",25.6312,26.0153,24.8424,25.055,1464200.0],["2009-11-02",25.2128,25.3568,24.4515,24.7395,981700.0],["2009-11-03",24.7807,26.029,24.5886,25.8781,1603300.0],["2009-11-04",26.125,26.125,25.5626,25.6586,1082400.0],["2009-11-05",25.8507,26.3719,25.7752,26.3376,851700.0],["2009-11-06",26.3033,26.468,25.9535,26.0564,571600.0],["2009-11-09",26.0839,26.6874,26.0839,26.6874,387300.0],["2009-11-10",26.612,26.8863,26.2622,26.5228,598400.0],["2009-11-11",26.6806,27.0715,26.3994,26.6257,430700.0],["2009-11-12",26.7086,26.7501,26.0935,26.1557,348900.0],["2009-11-13",26.2041,26.5013,25.9898,26.363,503400.0],["2009-11-16",26.4252,26.8953,26.3976,26.6672,459200.0],["2009-11-17",26.5428,26.605,26.1004,26.37,376200.0],["2009-11-18",26.5082,26.5082,25.9898,26.1557,257700.0],["2009-11-19",26.0382,26.0382,25.4368,25.6787,315900.0],["2009-11-20",25.4161,25.6165,25.2364,25.4575,301900.0],["2009-11-23",25.6926,26.128,25.6926,25.7133,274100.0],["2009-11-24",25.7686,25.7686,25.4092,25.5405,336100.0],["2009-11-25",25.499,25.7409,25.2986,25.7271,318600.0],["2009-11-27",25.0497,25.4092,24.8907,25.188,237400.0],["2009-11-30",25.1603,25.2847,24.8078,24.9875,1184300.0],["2009-12-01",25.0705,25.4852,25.0152,25.3331,425600.0],["2009-12-02",25.3677,26.2317,25.2778,26.1971,656800.0],["2009-12-03",26.1971,26.3423,26.128,26.1971,737900.0],["2009-12-04",26.4183,26.9575,26.3285,26.6464,535000.0],["2009-12-07",26.6879,26.8538,26.5289,26.7294,354200.0],["2009-12-08",26.6188,26.6464,26.1073,26.6188,698200.0],["2009-12-09",26.522,26.6188,26.3146,26.5358,237400.0],["2009-12-10",26.7432,27.0957,26.681,26.7709,232900.0],["2009-12-11",26.8676,27.1096,26.757,27.075,229700.0],["2009-12-14",27.4068,27.5381,27.1096,27.4621,380600.0],["2009-12-15",27.2962,27.7524,27.1718,27.6349,388300.0],["2009-12-16",27.6764,28.1187,27.545,27.787,437600.0],["2009-12-17",27.4552,27.7593,27.4552,27.5519,351900.0],["2009-12-18",27.5796,27.7938,27.4413,27.6763,481000.0],["2009-12-21",27.7109,28.1464,27.7109,27.9321,368500.0],["2009-12-22",27.9528,29.2869,27.9528,29.2316,771900.0],["2009-12-23",29.2039,30.1025,29.2039,29.9297,731900.0],["2009-12-24",30.068,30.2961,29.985,30.1164,130400.0],["2009-12-28",30.1578,30.3306,29.7984,29.9297,252900.0],["2009-12-29",30.1302,30.1509,29.8053,29.8399,236400.0],["2009-12-30",29.7224,29.9919,29.515,29.6049,337900.0],["2009-12-31",29.6878,29.6947,29.2108,29.2108,259600.0],["2010-01-04",29.5426,29.7638,29.3837,29.6256,268000.0],["2010-01-05",29.4666,29.7293,29.3353,29.6118,392700.0],["2010-01-06",29.6118,29.8399,29.4597,29.7777,658400.0],["2010-01-07",29.6256,30.2753,29.6256,30.2753,405200.0],["2010-01-08",30.1233,30.9527,30.061,30.9043,384600.0],["2010-01-11",30.9942,31.0772,30.7868,31.0357,521100.0],["2010-01-12",30.7315,30.8352,30.227,30.3859,462300.0],["2010-01-13",30.4136,30.6209,30.2615,30.5795,244800.0],["2010-01-14",30.4551,30.697,30.3652,30.4827,267000.0],["2010-01-15",30.3721,30.5587,29.8399,29.9988,407800.0],["2010-01-19",29.9574,30.4205,29.9574,30.4205,310300.0],["2010-01-20",30.0541,30.2615,29.7085,30.0611,277600.0],["2010-01-21",29.9919,30.2408,29.6671,29.9919,686700.0],["2010-01-22",30.0127,30.2546,29.7638,29.8675,558100.0],["2010-01-25",30.144,30.1993,29.5841,29.7707,409800.0],["2010-01-26",29.7638,29.9021,29.4873,29.4942,404400.0],["2010-01-27",29.3353,29.4735,28.5888,29.1694,432500.0],["2010-01-28",29.1279,29.1694,28.2708,28.5196,340600.0],["2010-01-29",28.5749,28.9067,28.1879,28.257,335200.0],["2010-02-01",28.416,28.8238,28.3883,28.8169,209400.0],["2010-02-02",28.7892,29.7984,28.7892,29.7155,413500.0],["2010-02-03",29.6809,30.0541,29.439,29.674,497200.0],["2010-02-04",29.5357,29.7638,27.7939,27.9252,1638000.0],["2010-02-05",27.9736,28.0565,27.1718,27.863,1197400.0],["2010-02-08",27.8077,28.0773,27.5035,27.7316,540900.0],["2010-02-09",27.9736,28.4505,27.8837,28.3468,475100.0],["2010-02-10",28.409,28.7685,28.2846,28.3468,372800.0],["2010-02-11",28.3468,28.651,28.0081,28.6371,450400.0],["2010-02-12",28.3676,28.7892,28.257,28.7616,302900.0],["2010-02-16",29.121,29.2662,28.8583,29.204,279800.0],["2010-02-17",29.2039,29.4597,28.9344,29.356,215900.0],["2010-02-18",29.2454,29.4321,29.1901,29.4251,388700.0],["2010-02-19",29.4044,29.7431,29.2938,29.6532,325900.0],["2010-02-22",29.8053,29.8053,29.4044,29.6325,191800.0],["2010-02-23",29.6325,29.7996,29.0826,29.3471,266300.0],["2010-02-24",29.5142,29.6255,29.0965,29.4237,484500.0],["2010-02-25",28.9851,29.3819,28.6789,29.3193,264900.0],["2010-02-26",29.3192,29.4376,29.1104,29.3889,357500.0],["2010-03-01",29.5838,29.9179,29.3471,29.7996,315800.0],["2010-03-02",30.0571,30.2659,29.8901,29.9457,244900.0],["2010-03-03",30.1615,30.3077,29.8065,29.904,233500.0],["2010-03-04",30.0362,30.1337,29.7578,29.9805,149500.0],["2010-03-05",30.252,30.3982,30.078,30.2451,251600.0],["2010-03-08",30.3425,30.3425,29.89,30.0501,253900.0],["2010-03-09",29.9736,30.2033,29.9179,30.0571,255400.0],["2010-03-10",30.0571,30.5026,29.9527,30.3843,328500.0],["2010-03-11",30.3425,30.3425,30.0641,30.2938,312600.0],["2010-03-12",30.4191,30.4191,29.9875,30.1476,346900.0],["2010-03-15",30.0501,30.1546,29.8344,30.0501,190700.0],["2010-03-16",30.0989,30.1963,29.8831,30.1476,359800.0],["2010-03-17",30.1755,30.4121,30.0223,30.3008,414100.0],["2010-03-18",30.2242,30.5444,30.2242,30.4469,433100.0],["2010-03-19",29.8483,30.6418,29.7787,29.8483,492300.0],["2010-03-22",29.6395,30.0154,29.6255,29.9527,338100.0],["2010-03-23",29.9457,30.2868,29.8204,30.1963,391400.0],["2010-03-24",30.0919,30.0989,29.723,29.8831,259600.0],["2010-03-25",30.0223,30.1128,29.6255,29.6603,208700.0],["2010-03-26",29.7717,29.9666,29.6603,29.7926,312300.0],["2010-03-29",29.9249,30.1754,29.7647,29.9736,259300.0],["2010-03-30",29.9527,30.4469,29.9527,30.3425,290800.0],["2010-03-31",30.3077,30.4539,30.0293,30.1685,268200.0],["2010-04-01",30.3912,30.5444,30.1407,30.3982,145000.0],["2010-04-05",30.4957,31.0038,30.3704,30.9203,210600.0],["2010-04-06",30.8437,31.0247,30.7602,30.9551,197300.0],["2010-04-07",30.8785,31.0456,30.7532,31.0177,396100.0],["2010-04-08",30.8715,31.0734,30.5792,31.0316,185300.0],["2010-04-09",31.0525,31.2614,30.8924,31.2544,247100.0],["2010-04-12",31.2892,31.4841,31.1917,31.4354,280200.0],["2010-04-13",31.4632,31.5885,31.1709,31.5328,206000.0],["2010-04-14",31.6651,31.7347,31.4145,31.7208,181100.0],["2010-04-15",31.5885,31.7834,31.4006,31.6233,178800.0],["2010-04-16",31.5398,31.8878,31.0386,31.2822,326600.0],["2010-04-19",31.136,31.2544,30.8646,31.1848,364500.0],["2010-04-20",33.3218,34.1084,32.3751,33.823,1184900.0],["2010-04-21",33.9134,34.0596,33.635,33.7046,492400.0],["2010-04-22",33.4262,34.3659,33.1408,34.3589,373900.0],["2010-04-23",34.4007,34.533,33.7533,34.2615,466200.0],["2010-04-26",34.3868,34.7905,33.99,34.0178,377400.0],["2010-04-27",33.8021,34.0178,33.2661,33.3705,487100.0],["2010-04-28",33.5863,33.99,33.4471,33.7325,369300.0],["2010-04-29",33.9761,34.519,33.8508,34.4842,343400.0],["2010-04-30",34.4703,34.7557,33.4888,33.5375,415700.0],["2010-05-03",33.6489,34.0178,33.5515,33.9413,322900.0],["2010-05-04",33.468,33.468,32.7579,32.8832,516400.0],["2010-05-05",32.5491,32.8623,32.1384,32.2359,694000.0],["2010-05-06",32.1384,32.6187,29.375,31.0456,1041200.0],["2010-05-07",30.8507,31.1917,30.0362,30.2799,634300.0],["2010-05-10",31.6999,32.3751,31.4911,32.3751,429200.0],["2010-05-11",32.0479,32.8136,31.8321,32.396,382000.0],["2010-05-12",32.4586,33.1965,32.4029,33.1129,269700.0],["2010-05-13",33.092,33.2104,32.382,32.5143,285100.0],["2010-05-14",32.3055,32.3055,31.5955,31.8252,347800.0],["2010-05-17",31.8182,32.1106,31.1778,31.9644,369100.0],["2010-05-18",32.3007,32.5179,31.3408,31.4809,394500.0],["2010-05-19",31.0675,31.4529,30.6261,30.9905,527300.0],["2010-05-20",30.1917,30.3319,29.5121,29.5611,596600.0],["2010-05-21",29.0846,30.2127,28.5451,30.1427,624100.0],["2010-05-24",30.0446,30.514,29.8063,29.9815,430200.0],["2010-05-25",29.1407,30.1707,28.6643,30.1357,578300.0],["2010-05-26",30.3038,31.0115,30.2197,30.3178,510200.0],["2010-05-27",30.8293,31.2357,30.7592,31.2357,424600.0],["2010-05-28",31.1306,31.3198,30.6401,30.9694,418300.0],["2010-06-01",30.6191,31.0745,30.0025,30.0025,415400.0],["2010-06-02",30.1567,30.9835,30.0376,30.9835,407200.0],["2010-06-03",31.2077,31.4599,30.8223,31.0255,330900.0],["2010-06-04",30.4369,30.542,29.5471,29.6802,428000.0],["2010-06-07",29.7923,29.7923,28.6082,28.6432,503400.0],["2010-06-08",28.8044,28.9445,28.1458,28.8604,487600.0],["2010-06-09",29.1197,29.6942,28.8114,28.9445,395800.0],["2010-06-10",29.414,29.9325,29.414,29.8904,262900.0],["2010-06-11",29.5121,30.1637,29.442,30.1357,246000.0],["2010-06-14",30.535,30.7522,30.2127,30.2758,322800.0],["2010-06-15",30.486,30.9344,30.2197,30.8924,302900.0],["2010-06-16",30.7873,30.9064,30.514,30.6962,280200.0],["2010-06-17",30.8854,30.8854,30.1917,30.6541,203400.0],["2010-06-18",30.7452,30.8293,30.493,30.6682,306600.0],["2010-06-21",31.0465,31.3758,30.4159,30.6191,309600.0],["2010-06-22",30.6191,30.8503,29.7433,29.7783,324700.0],["2010-06-23",29.8624,30.2127,29.2318,29.8414,258400.0],["2010-06-24",29.6522,29.7433,29.0706,29.3299,416300.0],["2010-06-25",29.3019,29.6522,29.0076,29.5261,712000.0],["2010-06-28",29.5821,29.9255,29.2248,29.5261,395900.0],["2010-06-29",29.0987,29.1337,28.5662,28.9305,861400.0],["2010-06-30",28.8114,29.5121,28.5592,28.6643,607700.0],["2010-07-01",28.6853,28.9585,28.1948,28.8044,608800.0],["2010-07-02",29.1687,29.1687,28.0897,28.2789,555500.0],["2010-07-06",28.8044,28.8324,28.1177,28.426,545200.0],["2010-07-07",28.5802,29.5191,28.5522,29.491,369000.0],["2010-07-08",29.7012,29.9675,29.3859,29.7503,288900.0],["2010-07-09",29.7783,30.0866,29.5401,30.0306,215500.0],["2010-07-12",29.8344,30.1497,29.6382,29.9044,262900.0],["2010-07-13",30.2968,30.9975,30.2268,30.8293,416200.0],["2010-07-14",30.7452,30.9134,30.451,30.6962,222200.0],["2010-07-15",30.7312,30.7312,30.1427,30.528,434800.0],["2010-07-16",30.3108,30.3459,29.0286,29.1197,597200.0],["2010-07-19",29.393,29.5962,29.0216,29.5401,410400.0],["2010-07-20",29.1968,30.3178,29.1407,30.2197,482100.0],["2010-07-21",30.521,30.9414,30.1567,30.3529,553700.0],["2010-07-22",30.5981,31.3478,30.5981,31.2007,454000.0],["2010-07-23",31.0816,31.8803,30.5981,31.8383,420400.0],["2010-07-26",31.8803,32.1606,31.586,31.8313,422500.0],["2010-07-27",32.0975,32.3287,31.523,31.7262,342100.0],["2010-07-28",31.6211,31.7962,31.1236,31.2637,217200.0],["2010-07-29",31.4319,31.53,30.7593,31.1726,281000.0],["2010-07-30",30.7102,31.3758,30.472,31.2988,360300.0],["2010-08-02",31.7962,32.3007,31.523,32.2306,289400.0],["2010-08-03",32.2447,32.2727,31.6841,31.7892,297200.0],["2010-08-04",31.7752,32.0975,31.6561,31.7402,658600.0],["2010-08-05",31.551,31.6211,31.1096,31.2988,585500.0],["2010-08-06",30.7803,31.2567,30.6962,30.9344,803900.0],["2010-08-09",31.1937,31.2357,30.7242,30.9204,717000.0],["2010-08-10",30.5841,30.7452,30.2127,30.3038,727200.0],["2010-08-11",29.7433,29.7433,29.2598,29.3369,508500.0],["2010-08-12",28.8324,29.2949,28.7904,29.2388,738400.0],["2010-08-13",28.9796,29.5121,28.9796,29.2738,651800.0],["2010-08-16",29.0496,29.1547,28.8394,29.0426,418300.0],["2010-08-17",29.3859,29.8344,29.2598,29.5681,337200.0],["2010-08-18",29.6951,29.8998,29.2435,29.6457,403700.0],["2010-08-19",29.5399,29.6316,28.7283,28.9401,330500.0],["2010-08-20",28.6719,28.9189,28.3755,28.8836,264100.0],["2010-08-23",29.0671,29.0883,28.6084,28.6437,318400.0],["2010-08-24",28.2414,28.4249,27.8321,28.1426,373200.0],["2010-08-25",27.9168,28.4602,27.6839,28.3826,557200.0],["2010-08-26",28.439,28.8483,28.2979,28.3684,358000.0],["2010-08-27",28.5378,29.1447,28.2344,29.0883,301500.0],["2010-08-30",28.94,29.0812,28.7989,28.8271,455700.0],["2010-08-31",28.7283,29.1659,28.5025,29.0953,610600.0],["2010-09-01",29.4693,30.2456,29.427,30.2173,395600.0],["2010-09-02",30.1538,30.6337,30.1538,30.5984,244900.0],["2010-09-03",31.0289,31.5158,31.0007,31.4029,340200.0],["2010-09-07",31.2618,31.2618,30.9371,31.0148,241300.0],["2010-09-08",30.9583,31.3394,30.9301,31.2265,246000.0],["2010-09-09",31.7346,31.7416,31.0571,31.2759,209000.0],["2010-09-10",31.3747,31.5793,31.29,31.4099,223200.0],["2010-09-13",31.7557,32.038,31.7063,31.9957,203700.0],["2010-09-14",31.9463,32.2215,31.784,32.031,265200.0],["2010-09-15",31.8687,32.1792,31.791,32.1156,223600.0],["2010-09-16",31.9745,32.1156,31.8334,32.0521,160500.0],["2010-09-17",32.285,32.3344,31.9322,32.1509,257900.0],["2010-09-20",32.3203,33.1671,32.158,33.1106,196100.0],["2010-09-21",33.0895,33.2588,32.7437,32.8072,455900.0],["2010-09-22",32.6661,32.7507,32.3203,32.4614,319600.0],["2010-09-23",32.2426,32.5531,31.8968,31.9321,217200.0],["2010-09-24",32.3485,33.0965,32.3485,33.0965,178500.0],["2010-09-27",33.0612,33.0965,32.5179,32.5955,302500.0],["2010-09-28",32.5884,32.9201,32.1721,32.8354,422600.0],["2010-09-29",32.7578,32.8636,32.5673,32.6731,183600.0],["2010-09-30",32.8848,33.3647,32.4261,32.8213,280400.0],["2010-10-01",32.9836,33.1883,32.7084,32.913,190500.0],["2010-10-04",32.9342,33.3576,32.532,32.6731,266500.0],["2010-10-05",33.1459,33.5411,32.8143,33.4776,285000.0],["2010-10-06",33.5058,33.6117,33.28,33.3788,175000.0],["2010-10-07",33.5905,33.647,32.9836,33.2024,201400.0],["2010-10-08",33.3012,33.5129,33.033,33.4141,198900.0],["2010-10-11",33.4141,33.7458,33.3082,33.5976,158900.0],["2010-10-12",33.4494,33.8022,33.0965,33.654,213800.0],["2010-10-13",33.8375,34.4162,33.7105,34.2045,219000.0],["2010-10-14",34.1833,34.2256,33.774,34.0563,219900.0],["2010-10-15",34.3527,34.4585,33.7458,34.2327,411200.0],["2010-10-18",34.2397,34.4373,34.1127,34.4021,140500.0],["2010-10-19",33.9998,34.1198,33.4141,33.5552,350200.0],["2010-10-20",33.6823,34.2397,33.6399,34.1127,209000.0],["2010-10-21",34.3103,34.5785,33.9504,34.4303,322500.0],["2010-10-22",35.2559,35.3618,34.7196,35.2842,873600.0],["2010-10-25",35.7428,36.011,35.5311,35.5947,404100.0],["2010-10-26",35.4958,35.8557,35.27,35.637,357200.0],["2010-10-27",35.2065,35.2841,34.9384,35.2277,497000.0],["2010-10-28",35.4182,35.7499,35.2277,35.644,298700.0],["2010-10-29",35.5664,36.0745,35.4323,35.9898,317700.0],["2010-11-01",36.1451,36.4485,35.8416,36.0604,308300.0],["2010-11-02",36.4626,36.6461,36.2298,36.5191,297200.0],["2010-11-03",36.6108,36.6955,35.9898,36.5332,336800.0],["2010-11-04",36.9002,37.6129,36.8931,37.4294,250700.0],["2010-11-05",37.4153,37.6341,37.2389,37.373,320500.0],["2010-11-08",37.2389,37.4224,37.0272,37.4012,235900.0],["2010-11-09",37.5,37.5565,36.5967,36.8014,275200.0],["2010-11-10",36.759,37.1189,36.6108,37.0484,134000.0],["2010-11-11",36.6814,37.1472,36.5473,37.0484,124400.0],["2010-11-12",36.7308,36.8649,36.2792,36.5967,207600.0],["2010-11-15",36.752,37.253,36.5826,37.0554,324800.0],["2010-11-16",36.7661,36.8649,36.2227,36.4979,418700.0],["2010-11-17",36.6967,36.7606,36.2281,36.6541,267300.0],["2010-11-18",37.1157,37.8684,37.1157,37.5062,311900.0],["2010-11-19",37.4778,37.634,37.1157,37.5559,219200.0],["2010-11-22",37.3784,38.337,37.2719,37.7477,242700.0],["2010-11-23",37.279,37.2861,36.7748,36.924,328700.0],["2010-11-24",37.208,37.7832,37.0873,37.6909,311900.0],["2010-11-26",37.35,37.8258,37.279,37.5346,237400.0],["2010-11-29",37.1086,37.7903,37.1086,37.6695,423600.0],["2010-11-30",37.208,37.7548,37.0802,37.5843,293300.0],["2010-12-01",38.1382,38.8057,38.1169,38.7276,317300.0],["2010-12-02",38.7986,39.7288,38.479,39.4874,569500.0],["2010-12-03",39.1607,39.5158,39.0897,39.4306,487900.0],["2010-12-06",39.3098,39.3808,38.969,39.1252,310300.0],["2010-12-07",39.5797,39.8779,39.4092,39.5726,324300.0],["2010-12-08",39.6294,39.7856,39.2672,39.4802,323100.0],["2010-12-09",39.7146,39.7146,39.2956,39.3737,370200.0],["2010-12-10",39.3169,39.6862,39.1749,39.6152,327800.0],["2010-12-13",39.7643,40.3536,39.6649,40.1477,311600.0],["2010-12-14",40.169,40.6093,40.169,40.4601,235500.0],["2010-12-15",40.3962,40.9146,40.3039,40.5028,338100.0],["2010-12-16",40.5525,40.7868,40.2187,40.7158,223000.0],["2010-12-17",40.7087,40.9501,40.5809,40.6235,329200.0],["2010-12-20",40.7939,41.0069,40.3749,40.4957,371400.0],["2010-12-21",40.7087,40.7229,40.3891,40.659,259900.0],["2010-12-22",40.6661,41.0211,40.6448,40.7513,279400.0],["2010-12-23",40.7087,40.9288,40.4531,40.6022,161700.0],["2010-12-27",40.4814,40.8365,40.4814,40.7158,116400.0],["2010-12-28",40.8436,40.9927,40.4673,40.5951,124300.0],["2010-12-29",40.7158,40.7939,40.5383,40.6377,162100.0],["2010-12-30",40.6661,40.7939,40.4531,40.5099,126300.0],["2010-12-31",40.3891,40.5241,40.1477,40.1761,160100.0],["2011-01-03",40.5596,41.298,40.3323,41.1631,313200.0],["2011-01-04",41.1773,41.2625,40.3181,40.7229,225600.0],["2011-01-05",40.4744,40.5241,40.2187,40.3039,318600.0],["2011-01-06",40.2968,40.2968,39.3737,39.5157,348400.0],["2011-01-07",39.5371,39.7643,38.8412,39.0755,504800.0],["2011-01-10",38.8057,39.2672,38.6281,39.2317,356000.0],["2011-01-11",39.4092,39.8921,39.2601,39.6933,302800.0],["2011-01-12",40.0696,40.2613,39.8992,40.2329,192300.0],["2011-01-13",40.1406,40.3039,39.8992,40.0767,211100.0],["2011-01-14",39.9702,40.4815,39.8566,40.4744,197600.0],["2011-01-18",40.382,40.524,40.2755,40.4175,143300.0],["2011-01-19",40.3323,40.3891,39.5654,39.7075,189800.0],["2011-01-20",39.5157,39.6577,39.2388,39.5299,243300.0],["2011-01-21",39.7714,39.9844,39.466,39.608,171400.0],["2011-01-24",39.5939,40.3962,39.5087,40.3962,177600.0],["2011-01-25",40.1619,40.2826,39.7927,40.2755,195100.0],["2011-01-26",40.4246,40.7868,40.1477,40.5667,196000.0],["2011-01-27",40.6164,41.1134,40.453,40.8436,387300.0],["2011-01-28",40.943,41.0069,39.814,39.8779,294200.0],["2011-01-31",40.0909,40.4601,40.0838,40.2116,293400.0],["2011-02-01",40.4743,41.2412,40.4104,40.9643,224400.0],["2011-02-02",40.9643,41.1276,40.5241,40.8436,293700.0],["2011-02-03",40.7016,40.7016,39.9631,40.5383,309100.0],["2011-02-04",40.6093,41.4685,40.4744,41.4685,296100.0],["2011-02-07",41.4684,41.8732,41.2412,41.788,585700.0],["2011-02-08",41.8448,41.859,41.5395,41.8235,393100.0],["2011-02-09",41.7596,41.9655,41.4755,41.8519,310200.0],["2011-02-10",41.6318,42.1004,41.6318,42.0223,423500.0],["2011-02-11",41.7312,42.143,41.6744,41.9016,502500.0],["2011-02-14",41.7454,41.8945,41.6389,41.6815,353700.0],["2011-02-15",41.5395,41.6034,41.1773,41.5821,391400.0],["2011-02-16",41.646,42.4981,41.5679,42.4626,446500.0],["2011-02-17",42.3419,43.5987,42.3277,43.478,512500.0],["2011-02-18",43.4567,43.62,43.1584,43.5135,431000.0],["2011-02-22",43.0923,43.0923,41.7575,42.0288,610000.0],["2011-02-23",42.0502,42.0502,40.2371,40.4013,827800.0],["2011-02-24",40.2871,40.2871,39.2592,39.609,718700.0],["2011-02-25",39.8445,40.6226,39.7803,40.594,432800.0],["2011-02-28",40.7725,41.1508,40.7368,40.9937,387300.0],["2011-03-01",41.2364,41.315,40.1729,40.387,325900.0],["2011-03-02",40.3156,40.9081,40.1872,40.7296,256700.0],["2011-03-03",41.2079,41.9146,41.1579,41.9003,300400.0],["2011-03-04",41.7861,41.7861,41.0009,41.3007,324000.0],["2011-03-07",41.5005,41.5291,40.6226,41.0437,239800.0],["2011-03-08",41.108,42.25,40.8795,42.093,224300.0],["2011-03-09",42.0645,42.2929,41.6219,42.0645,221900.0],["2011-03-10",41.4934,41.4934,40.9295,41.0152,220600.0],["2011-03-11",40.5655,41.5719,40.5655,41.3863,305300.0],["2011-03-14",40.9509,41.2579,40.5155,41.0794,221700.0],["2011-03-15",39.9373,41.1436,39.609,40.8367,287400.0],["2011-03-16",40.6226,40.8938,39.9373,40.337,365700.0],["2011-03-17",40.9866,41.1437,40.3371,40.5369,224600.0],["2011-03-18",41.2008,41.4434,41.0009,41.1579,293400.0],["2011-03-21",41.7575,42.0216,41.6576,42.0145,357000.0],["2011-03-22",42.0502,42.0502,41.5005,41.6504,163600.0],["2011-03-23",41.5434,41.6362,40.9937,41.5148,265200.0],["2011-03-24",41.7718,41.836,41.3292,41.7932,117100.0],["2011-03-25",41.9574,42.5141,41.8432,42.2929,156200.0],["2011-03-28",42.4142,42.5213,42.0573,42.0787,117000.0],["2011-03-29",41.9931,42.7212,41.7718,42.6355,155000.0],["2011-03-30",42.8282,43.0281,42.6569,42.971,151700.0],["2011-03-31",42.921,43.2494,42.7783,42.8711,218300.0],["2011-04-01",43.128,43.6348,42.8568,43.5991,311800.0],["2011-04-04",43.6348,43.7062,43.3779,43.6848,289000.0],["2011-04-05",43.6205,44.2059,43.385,43.9418,355800.0],["2011-04-06",44.1488,44.2201,43.5706,43.8561,262500.0],["2011-04-07",43.7062,43.9061,43.3279,43.5491,207400.0],["2011-04-08",43.8276,43.9275,42.5498,42.8711,316900.0],["2011-04-11",42.9995,43.0281,42.6426,42.8282,134300.0],["2011-04-12",42.5641,42.7925,42.1787,42.4785,204300.0],["2011-04-13",42.714,42.8996,42.4285,42.714,178700.0],["2011-04-14",42.4285,42.664,42.043,42.5998,150100.0],["2011-04-15",42.7783,43.3707,42.5927,43.0852,283000.0],["2011-04-18",42.5713,42.6926,41.936,42.2358,187700.0],["2011-04-19",42.3785,42.7497,42.3214,42.6498,200100.0],["2011-04-20",43.3636,43.6277,43.2351,43.5491,309100.0],["2011-04-21",43.9132,44.0988,43.6206,44.0631,429000.0],["2011-04-25",43.7776,44.1416,43.7276,43.9632,339700.0],["2011-04-26",44.163,44.6199,44.0631,44.4129,674200.0],["2011-04-27",44.47,44.5913,43.9774,44.4414,350900.0],["2011-04-28",44.4414,44.4557,44.1416,44.1773,695900.0],["2011-04-29",44.3058,44.3558,43.9774,44.0917,332000.0],["2011-05-02",44.4129,44.4129,43.5634,43.8632,233000.0],["2011-05-03",43.6848,43.8989,43.1923,43.5278,224000.0],["2011-05-04",43.542,43.5563,42.8282,43.1708,225000.0],["2011-05-05",42.9353,43.3707,42.507,42.8282,384000.0],["2011-05-06",43.435,43.6848,42.7426,42.8211,261800.0],["2011-05-09",42.7568,43.2208,42.5855,43.0995,337900.0],["2011-05-10",43.2065,43.6634,42.9067,43.4992,257100.0],["2011-05-11",43.4564,43.5849,42.9638,43.1494,211500.0],["2011-05-12",43.0424,43.3993,42.7354,43.3136,127000.0],["2011-05-13",43.335,43.542,42.5141,42.6997,266000.0],["2011-05-16",42.4642,42.8425,42.2786,42.4213,166800.0],["2011-05-17",42.3214,42.3214,41.5291,42.0858,270900.0],["2011-05-18",42.2581,43.227,41.9208,43.1839,414400.0],["2011-05-19",43.5213,44.0237,43.4495,43.8442,545400.0],["2011-05-20",43.7796,43.8442,43.1552,43.5141,346200.0],["2011-05-23",42.8682,42.983,42.4088,42.6744,271400.0],["2011-05-24",42.7461,42.9399,42.4519,42.8107,371200.0],["2011-05-25",42.5667,43.0548,42.373,42.8179,275700.0],["2011-05-26",42.5739,42.9112,42.4375,42.7462,356600.0],["2011-05-27",42.9399,43.2557,42.4088,43.0978,145800.0],["2011-05-31",43.5141,43.5141,42.8969,43.2916,415900.0],["2011-06-01",43.227,43.4136,41.928,41.9495,266600.0],["2011-06-02",41.9351,42.416,41.5906,41.7342,355600.0],["2011-06-03",41.0021,41.3036,40.8586,40.9591,339500.0],["2011-06-06",40.8012,41.0524,40.4711,40.7725,262600.0],["2011-06-07",40.9806,41.1816,40.593,40.7007,324700.0],["2011-06-08",40.5572,40.7725,40.3921,40.55,320500.0],["2011-06-09",40.672,41.0883,40.4998,40.8801,204000.0],["2011-06-10",40.6218,40.6218,39.8036,39.861,294600.0],["2011-06-13",40.0404,40.1911,39.5739,39.7533,150900.0],["2011-06-14",40.2557,40.9662,40.2127,40.8873,268200.0],["2011-06-15",40.4352,40.6146,40.1553,40.306,323200.0],["2011-06-16",40.3418,40.916,40.1337,40.7007,306200.0],["2011-06-17",41.3251,41.6122,41.0165,41.2462,341100.0],["2011-06-20",41.117,41.8705,41.0667,41.6911,253600.0],["2011-06-21",41.8849,42.9328,41.8849,42.8897,348100.0],["2011-06-22",42.8036,43.3418,42.7749,43.0189,386800.0],["2011-06-23",42.4017,43.4997,42.1289,43.306,477400.0],["2011-06-24",43.3562,43.6146,42.9112,43.105,428200.0],["2011-06-27",43.1481,43.5141,42.9615,43.2701,199100.0],["2011-06-28",43.4136,43.8873,43.3131,43.8658,203500.0],["2011-06-29",43.916,44.3036,43.7438,44.2031,261400.0],["2011-06-30",44.3681,45.172,44.2461,44.8418,488700.0],["2011-07-01",44.849,45.7031,44.5978,45.6672,544400.0],["2011-07-05",45.495,45.7462,45.1648,45.5452,344300.0],["2011-07-06",45.2366,45.5165,45.1289,45.3514,431000.0],["2011-07-07",45.8825,46.1911,45.8753,45.9973,409700.0],["2011-07-08",45.3083,45.6887,45.2007,45.6457,239000.0],["2011-07-11",45.0284,45.1576,44.5691,45.0213,278900.0],["2011-07-12",44.9208,45.172,44.6839,44.7916,216600.0],["2011-07-13",45.0213,45.2294,44.4902,44.6193,347000.0],["2011-07-14",44.8418,45.093,44.0021,44.1457,348200.0],["2011-07-15",44.3681,44.4255,43.7796,44.2174,412600.0],["2011-07-18",43.9878,44.2461,43.5715,44.0667,366600.0],["2011-07-19",44.3825,44.8705,44.0667,44.4686,753600.0],["2011-07-20",44.6409,44.928,44.1816,44.7557,311800.0],["2011-07-21",44.7413,45.1791,44.3035,44.4327,491200.0],["2011-07-22",44.4327,44.6552,43.4567,43.5069,535700.0],["2011-07-25",43.1481,43.6433,43.0332,43.3347,477600.0],["2011-07-26",43.227,43.2414,42.2725,42.3442,328400.0],["2011-07-27",42.3012,42.4591,41.0452,41.1887,491400.0],["2011-07-28",41.2103,41.6122,40.9375,40.9591,444300.0],["2011-07-29",40.5069,41.2677,40.2988,40.8084,413300.0],["2011-08-01",41.2103,41.3251,40.0907,40.7438,451200.0],["2011-08-02",40.3849,40.6792,39.0931,39.1002,355000.0],["2011-08-03",39.0356,39.538,38.2677,39.3945,368800.0],["2011-08-04",38.8419,38.9639,37.7151,37.7797,740900.0],["2011-08-05",38.2533,38.483,36.4519,37.3706,674300.0],["2011-08-08",36.251,36.7605,34.0763,34.105,914600.0],["2011-08-09",34.8443,35.6696,33.2869,35.5763,1144500.0],["2011-08-10",34.8156,34.9878,33.2797,33.373,1617600.0],["2011-08-11",33.5811,35.6984,33.495,35.117,852000.0],["2011-08-12",35.3395,36.1361,35.0668,35.9352,392700.0],["2011-08-15",36.2223,36.8323,36.1003,36.7534,391300.0],["2011-08-16",36.1936,36.6242,35.7773,36.0715,219000.0],["2011-08-17",36.4017,36.7031,35.5476,35.8491,255900.0],["2011-08-18",34.8234,34.8234,33.2415,33.5232,627100.0],["2011-08-19",33.0031,34.2238,32.9453,33.1692,471800.0],["2011-08-22",33.8988,33.9277,32.9309,33.4076,390300.0],["2011-08-23",33.4943,35.0184,33.2848,35.0184,361700.0],["2011-08-24",34.8811,35.8418,34.5272,35.784,368000.0],["2011-08-25",36.1091,36.3764,34.6861,34.7872,402000.0],["2011-08-26",34.4911,35.8491,33.9421,35.8057,364400.0],["2011-08-29",36.2102,37.3804,36.2102,37.3587,343300.0],["2011-08-30",37.1204,37.7199,36.8603,37.4526,393300.0],["2011-08-31",37.7632,38.3989,37.7343,38.2183,672800.0],["2011-09-01",38.1533,38.6011,37.7054,37.8499,597700.0],["2011-09-02",36.817,37.1781,36.2102,36.3691,418100.0],["2011-09-06",35.0834,36.008,34.9173,35.9213,237400.0],["2011-09-07",36.6653,37.3876,36.4703,37.3082,240800.0],["2011-09-08",36.947,37.6115,36.7447,36.8459,478100.0],["2011-09-09",36.3186,37.0265,35.4735,35.5023,957400.0],["2011-09-12",34.9028,35.4157,34.1805,35.1773,529700.0],["2011-09-13",35.329,35.9357,35.1701,35.719,676500.0],["2011-09-14",35.9574,37.2359,35.1773,36.6797,435600.0],["2011-09-15",37.1276,37.5176,36.6508,37.3804,342400.0],["2011-09-16",37.691,37.951,37.0481,37.4165,411500.0],["2011-09-19",36.6797,36.9325,36.2536,36.6581,366200.0],["2011-09-20",36.8314,37.1348,36.0008,36.0585,252400.0],["2011-09-21",35.9213,35.9719,34.2094,34.2311,311700.0],["2011-09-22",33.227,33.3281,32.1074,32.3386,694300.0],["2011-09-23",32.1291,32.9381,32.0352,32.5119,909400.0],["2011-09-26",32.483,33.0537,31.8618,33.032,611700.0],["2011-09-27",33.776,34.8811,33.6749,34.1805,448200.0],["2011-09-28",34.2599,34.4477,33.1331,33.2848,487500.0],["2011-09-29",34.1083,34.3827,32.3675,33.2053,561700.0],["2011-09-30",32.613,32.8081,31.9991,32.0713,628000.0],["2011-10-03",31.7029,32.1724,30.6339,30.6628,889100.0],["2011-10-04",30.2582,31.9485,30.1499,31.9124,664200.0],["2011-10-05",31.9124,32.7719,31.8546,32.4758,565100.0],["2011-10-06",32.4686,33.4943,32.2446,33.3643,410800.0],["2011-10-07",33.646,33.646,32.5986,32.8948,324700.0],["2011-10-10",33.5737,34.3538,33.4654,34.3538,293500.0],["2011-10-11",34.0938,34.6717,34.0216,34.52,256400.0],["2011-10-12",34.7078,35.5168,34.6428,35.1701,207700.0],["2011-10-13",34.8306,35.0762,34.3611,34.9967,189300.0],["2011-10-14",35.4735,35.7263,35.0401,35.6107,190100.0],["2011-10-17",35.4518,35.6613,34.6139,34.7295,250900.0],["2011-10-18",34.8378,35.8491,34.3611,35.5746,441700.0],["2011-10-19",35.4518,36.2319,35.329,35.6685,440700.0],["2011-10-20",35.6829,35.8635,34.6428,35.7407,524100.0],["2011-10-21",36.4269,37.5104,35.3795,37.2937,738700.0],["2011-10-24",37.4599,38.4856,37.4599,38.2183,500000.0],["2011-10-25",37.8066,38.1027,37.3298,37.4671,476500.0],["2011-10-26",37.4671,38.0161,37.2359,37.8138,566200.0],["2011-10-27",39.0634,40.1975,38.7239,39.7207,525800.0],["2011-10-28",39.6991,39.9591,39.2729,39.6124,249000.0],["2011-10-31",39.0345,39.3523,38.7167,38.7673,446700.0],["2011-11-01",36.947,38.0233,36.6797,37.2648,392600.0],["2011-11-02",38.0233,38.3989,37.5682,38.1822,274900.0],["2011-11-03",38.6517,40.1469,38.4928,39.9013,559200.0],["2011-11-04",39.5763,39.8146,38.9623,39.6991,271500.0],["2011-11-07",39.8508,39.8941,39.0345,39.6918,257400.0],["2011-11-08",39.9013,40.6092,39.3523,40.4936,317300.0],["2011-11-09",39.374,39.728,38.4639,38.8178,390700.0],["2011-11-10",39.3668,39.4752,38.8467,39.1068,216300.0],["2011-11-11",39.7496,40.5225,39.6557,39.988,267600.0],["2011-11-14",39.988,40.602,39.8796,40.3708,420600.0],["2011-11-15",40.1325,40.5803,39.9302,40.2914,464000.0],["2011-11-16",39.8408,40.3568,39.4265,39.5065,312900.0],["2011-11-17",39.4193,39.4193,38.0748,38.3364,533500.0],["2011-11-18",38.4309,38.5326,37.5442,37.9003,626800.0],["2011-11-21",37.2245,37.4207,36.3306,36.7303,541800.0],["2011-11-22",36.6721,36.7521,36.1561,36.2869,426100.0],["2011-11-23",35.8654,35.9526,35.066,35.1895,532500.0],["2011-11-25",35.0587,35.4294,34.8189,34.9207,164800.0],["2011-11-28",35.989,36.1125,35.4875,35.8218,604400.0],["2011-11-29",36.0471,36.2506,35.6547,36.0108,503500.0],["2011-11-30",37.0646,37.3262,36.9628,37.2826,839700.0],["2011-12-01",37.1009,37.7405,37.0791,37.4643,410300.0],["2011-12-02",37.9803,38.2564,37.3916,37.4861,393100.0],["2011-12-05",38.0966,38.1765,37.5006,37.7187,325900.0],["2011-12-06",37.8277,37.9367,37.4643,37.7841,247500.0],["2011-12-07",37.4643,37.7404,37.0282,37.6096,356200.0],["2011-12-08",37.3335,37.4788,36.396,36.4904,326400.0],["2011-12-09",36.6794,37.4716,36.5486,37.3625,335600.0],["2011-12-12",36.9628,36.9628,36.425,36.9047,325300.0],["2011-12-13",37.239,37.457,36.3451,36.5268,612000.0],["2011-12-14",36.316,36.3378,35.6038,35.6401,503400.0],["2011-12-15",35.7782,36.2143,35.5093,35.6329,451100.0],["2011-12-16",35.9744,36.5922,35.8,36.0399,480300.0],["2011-12-19",36.1779,36.5268,35.5311,35.6256,341700.0],["2011-12-20",36.2869,37.4134,36.2361,37.1881,332300.0],["2011-12-21",37.2099,37.7841,36.5849,37.7041,598600.0],["2011-12-22",37.755,38.5471,37.7186,37.8422,380700.0],["2011-12-23",37.8349,37.9221,37.5006,37.7187,392500.0],["2011-12-27",37.5079,37.7405,37.3771,37.4643,297800.0],["2011-12-28",37.457,37.6532,36.6576,36.7448,269600.0],["2011-12-29",36.8756,37.1372,36.8029,37.1009,406200.0],["2011-12-30",37.1881,37.1954,36.6939,36.7884,198500.0],["2012-01-03",37.6024,37.7041,37.1954,37.239,440800.0],["2012-01-04",37.1881,37.348,37.0137,37.1518,531800.0],["2012-01-05",36.8829,37.7332,36.4686,37.646,472400.0],["2012-01-06",37.7187,38.0021,37.348,37.7986,311600.0],["2012-01-09",37.9222,38.1474,37.7623,38.0748,240200.0],["2012-01-10",38.6925,38.896,38.4599,38.7943,269900.0],["2012-01-11",38.6634,39.1358,38.6271,38.9033,244300.0],["2012-01-12",39.114,39.3902,38.4309,39.2594,425600.0],["2012-01-13",38.9105,39.005,38.4018,38.5399,240700.0],["2012-01-17",38.9759,39.1794,38.3945,38.598,313000.0],["2012-01-18",38.5326,39.1576,38.1547,39.0341,484200.0],["2012-01-19",39.2957,39.6373,38.9759,39.4556,651600.0],["2012-01-20",39.4193,39.6664,39.2085,39.5428,347400.0],["2012-01-23",39.5791,39.9571,39.4265,39.5864,330800.0],["2012-01-24",39.3684,40.0079,39.2666,39.928,312600.0],["2012-01-25",39.8262,40.88,39.6518,40.8292,392600.0],["2012-01-26",40.9891,40.9891,40.2841,40.8292,523300.0],["2012-01-27",40.6329,41.3524,40.4513,41.2507,487500.0],["2012-01-30",40.8074,40.8437,40.1896,40.8437,474200.0],["2012-01-31",41.178,41.2652,40.6983,41.069,507000.0],["2012-02-01",41.3524,41.9484,41.2216,41.4687,529100.0],["2012-02-02",42.5007,42.6243,41.0763,42.2899,584300.0],["2012-02-03",42.8786,43.5836,42.2463,43.3074,413100.0],["2012-02-06",43.1257,43.6054,43.0603,43.46,670500.0],["2012-02-07",43.2566,43.7289,43.2566,43.4891,540400.0],["2012-02-08",43.5545,43.7435,43.2202,43.6054,251800.0],["2012-02-09",43.6563,44.3467,43.4964,44.1359,409900.0],["2012-02-10",43.6054,44.3321,43.4455,44.3176,492300.0],["2012-02-13",44.6156,45.3641,44.4702,45.1897,465300.0],["2012-02-14",44.9717,45.1534,44.6592,45.1243,324000.0],["2012-02-15",45.1824,45.2188,43.8161,43.9542,486400.0],["2012-02-16",44.085,45.0662,44.0196,45.0516,317800.0],["2012-02-17",45.3278,45.4949,45.0153,45.1752,279900.0],["2012-02-21",45.2842,45.3787,44.7391,44.9862,249900.0],["2012-02-22",44.9497,45.0885,44.5624,44.6208,272200.0],["2012-02-23",44.6501,45.0301,44.4381,44.8035,239800.0],["2012-02-24",44.9789,44.9789,44.3504,44.3797,296300.0],["2012-02-27",44.1312,44.8474,43.8462,44.6281,242000.0],["2012-02-28",44.7304,45.0666,44.4308,44.7962,273800.0],["2012-02-29",44.9131,45.3516,44.5843,44.672,266200.0],["2012-03-01",44.5405,45.3297,44.5405,44.7231,356700.0],["2012-03-02",44.6501,44.6501,43.7951,44.0874,347600.0],["2012-03-05",43.9851,44.1458,43.7439,44.0654,326000.0],["2012-03-06",43.437,43.5466,42.7062,42.772,303100.0],["2012-03-07",42.8743,43.2835,42.8012,43.1666,204100.0],["2012-03-08",43.4808,44.3212,43.2177,43.9997,343600.0],["2012-03-09",44.1385,44.4235,43.7366,44.1751,228700.0],["2012-03-12",44.3066,44.4162,43.9266,44.1531,163600.0],["2012-03-13",44.4454,44.7962,44.3139,44.7962,393900.0],["2012-03-14",44.7378,45.0739,44.5624,44.7889,183600.0],["2012-03-15",44.8327,45.4539,44.6062,45.4393,293000.0],["2012-03-16",45.4831,45.5854,44.9351,44.9497,424700.0],["2012-03-19",44.9643,45.1251,44.2555,44.577,392900.0],["2012-03-20",44.2774,44.5551,43.7731,44.1677,228800.0],["2012-03-21",44.197,44.4016,43.722,44.2043,309400.0],["2012-03-22",43.7804,44.0947,43.5466,44.0216,433400.0],["2012-03-23",44.0801,44.4235,43.6343,44.2701,222700.0],["2012-03-26",44.7743,45.2054,44.6939,45.1616,290800.0],["2012-03-27",45.2493,45.3443,45.0666,45.1397,289700.0],["2012-03-28",45.2274,45.2858,44.0947,44.5624,202800.0],["2012-03-29",44.3504,44.7378,43.9924,44.6281,245400.0],["2012-03-30",44.9497,45.1762,44.4381,44.5551,284700.0],["2012-04-02",44.4235,45.1105,44.1458,44.8035,373900.0],["2012-04-03",44.5989,44.8401,43.9704,44.2993,374700.0],["2012-04-04",43.8389,44.0728,43.627,44.0508,272800.0],["2012-04-05",43.8608,44.1531,43.4516,43.6343,340400.0],["2012-04-09",42.8085,43.3493,42.392,43.2543,303100.0],["2012-04-10",43.2104,43.2762,41.9901,42.1289,221500.0],["2012-04-11",42.75,43.0497,42.582,42.9035,260600.0],["2012-04-12",42.9547,43.912,42.9254,43.6635,245000.0],["2012-04-13",43.4589,43.5977,43.0058,43.3127,220800.0],["2012-04-16",43.5685,43.8901,43.1227,43.5101,295600.0],["2012-04-17",43.9266,44.5258,43.8097,44.2993,360800.0],["2012-04-18",43.9924,43.9924,43.5028,43.5905,500600.0],["2012-04-19",43.6854,45.2493,43.3201,44.9862,1120200.0],["2012-04-20",45.052,45.2931,44.7451,45.052,484400.0],["2012-04-23",44.2847,44.65,43.6489,44.3285,354600.0],["2012-04-24",44.4308,45.527,44.4016,45.2274,337600.0],["2012-04-25",45.6512,45.8851,45.4028,45.4831,461100.0],["2012-04-26",45.3443,45.9289,45.3443,45.7243,539200.0],["2012-04-27",46.0385,46.6012,45.5781,46.4404,370700.0],["2012-04-30",46.3674,46.3966,45.4028,45.7024,235000.0],["2012-05-01",45.6366,46.5208,45.3005,45.7681,273600.0],["2012-05-02",45.5562,45.9143,45.2931,45.8997,413000.0],["2012-05-03",45.907,46.1262,45.7316,45.8851,453200.0],["2012-05-04",45.622,45.6512,45.3808,45.5635,545400.0],["2012-05-07",45.2274,45.8193,45.2274,45.6585,382400.0],["2012-05-08",45.3881,45.5051,44.4454,45.2639,348700.0],["2012-05-09",44.9058,45.1616,44.2262,44.7378,314400.0],["2012-05-10",45.0739,45.2712,44.3943,44.5551,369500.0],["2012-05-11",44.1751,45.0301,44.007,44.8181,305000.0],["2012-05-14",44.2993,44.5331,43.7731,44.1677,201000.0],["2012-05-15",44.0289,44.387,43.8316,44.0801,285000.0],["2012-05-16",44.3431,44.7304,43.912,43.9704,316700.0],["2012-05-17",43.9264,44.2277,42.7725,42.7872,451800.0],["2012-05-18",42.9342,43.434,42.552,42.699,384000.0],["2012-05-21",43.015,43.8896,42.8093,43.7573,300100.0],["2012-05-22",43.919,44.2718,43.6618,44.1101,273000.0],["2012-05-23",43.8161,44.6613,43.2429,44.5951,311000.0],["2012-05-24",44.7201,44.8303,43.8602,44.551,247100.0],["2012-05-25",44.5804,44.7201,44.0733,44.1836,224200.0],["2012-05-29",44.676,45.286,44.4922,44.8083,263800.0],["2012-05-30",44.3526,44.5878,44.2056,44.2791,458000.0],["2012-05-31",44.1983,44.7642,43.75,44.4702,1948300.0],["2012-06-01",44.698,44.698,43.0297,43.0444,740000.0],["2012-06-04",42.9048,43.0812,41.8024,42.3536,447400.0],["2012-06-05",42.1037,43.1547,41.9347,43.0444,458200.0],["2012-06-06",43.5442,44.6613,43.3825,44.6319,310500.0],["2012-06-07",44.8303,45.9327,44.8083,45.3594,477500.0],["2012-06-08",45.1316,46.0503,44.8744,46.0503,326800.0],["2012-06-11",46.4986,46.7117,45.014,45.0802,195400.0],["2012-06-12",45.3815,46.3589,45.1978,46.3295,344700.0],["2012-06-13",46.0429,46.3736,45.4109,45.6902,253200.0],["2012-06-14",45.7049,46.1605,45.4917,45.8665,250000.0],["2012-06-15",45.9988,46.5427,45.8739,46.4398,318600.0],["2012-06-18",46.381,46.991,46.1458,46.7705,214400.0],["2012-06-19",47.013,47.3584,46.9469,47.2114,223500.0],["2012-06-20",47.1968,47.3878,46.1091,46.5647,308200.0],["2012-06-21",46.7044,46.8072,45.2933,45.5285,319200.0],["2012-06-22",45.7637,45.9841,45.5726,45.6387,366400.0],["2012-06-25",45.4403,45.4403,44.2791,44.3012,437100.0],["2012-06-26",44.6466,44.7421,43.8161,44.0954,756400.0],["2012-06-27",44.088,44.4628,43.9263,44.088,540700.0],["2012-06-28",43.8161,43.8382,43.1253,43.6912,813500.0],["2012-06-29",44.5878,45.7857,44.4628,45.7489,511500.0],["2012-07-02",45.8224,45.8886,44.992,45.5138,353000.0],["2012-07-03",45.4476,46.0282,45.4035,45.9547,296200.0],["2012-07-05",45.8151,46.065,45.6975,45.9474,348900.0],["2012-07-06",45.3815,45.4329,44.9552,45.3153,127900.0],["2012-07-09",45.2713,45.4623,44.8524,45.4035,164800.0],["2012-07-10",45.8518,46.1532,44.3379,44.6245,188000.0],["2012-07-11",44.7789,44.7789,43.8602,44.1689,191600.0],["2012-07-12",43.6618,44.3306,43.2502,44.066,240000.0],["2012-07-13",44.1468,45.0581,44.1468,44.9846,174100.0],["2012-07-16",44.7789,44.7789,44.1248,44.3967,207800.0],["2012-07-17",44.529,44.7642,43.9484,44.0219,408200.0],["2012-07-18",43.772,45.2786,43.5736,45.0802,790600.0],["2012-07-19",45.602,49.6955,44.8744,49.4162,1501500.0],["2012-07-20",48.6299,49.8719,48.3212,49.7175,838000.0],["2012-07-23",48.7989,49.5411,48.549,49.3868,457400.0],["2012-07-24",49.5118,49.5338,48.6299,49.1664,376400.0],["2012-07-25",49.2251,49.791,48.9679,49.7322,630700.0],["2012-07-26",50.1291,51.4299,50.1291,50.842,1022800.0],["2012-07-27",50.2246,52.0693,50.1291,51.5916,344500.0],["2012-07-30",51.5328,51.643,50.5774,50.6656,426300.0],["2012-07-31",50.5113,50.9302,49.7616,49.8131,439900.0],["2012-08-01",49.9748,50.1953,48.6813,48.8283,639900.0],["2012-08-02",48.6225,48.865,47.5863,48.4388,501000.0],["2012-08-03",49.2031,49.747,49.1149,49.5706,321300.0],["2012-08-06",49.5706,50.0262,49.4971,49.5706,268100.0],["2012-08-07",49.8057,50.4745,49.6661,50.085,372100.0],["2012-08-08",49.5338,50.3422,49.5338,50.2908,184300.0],["2012-08-09",49.8058,50.379,49.7396,50.1585,338000.0],["2012-08-10",49.7763,50.5995,49.2766,50.4451,257000.0],["2012-08-13",50.4084,50.7097,49.8939,50.4304,155800.0],["2012-08-14",50.5848,50.6509,50.1659,50.3716,396700.0],["2012-08-15",50.1364,50.3128,49.7984,50.063,361300.0],["2012-08-16",50.2919,51.6953,50.2328,51.5993,293100.0],["2012-08-17",51.5919,52.0055,51.555,51.9316,304800.0],["2012-08-20",51.7618,51.9833,51.2226,51.6362,168800.0],["2012-08-21",51.7027,52.1015,51.4663,51.7174,357000.0],["2012-08-22",51.6731,52.2049,51.3777,51.9833,288900.0],["2012-08-23",51.8504,52.1311,51.4885,51.5328,179800.0],["2012-08-24",51.4368,52.1311,51.1561,51.6731,180800.0],["2012-08-27",51.8652,51.8799,51.3481,51.3851,208100.0],["2012-08-28",51.3038,51.5623,51.1413,51.3038,208100.0],["2012-08-29",51.4442,51.614,51.0675,51.3629,162900.0],["2012-08-30",50.9124,51.5476,50.6243,51.2521,315500.0],["2012-08-31",51.6584,51.7027,50.9271,51.2743,239000.0],["2012-09-04",51.2743,51.8061,50.4618,51.7174,566900.0],["2012-09-05",51.8135,51.8873,51.2743,51.6731,274800.0],["2012-09-06",51.8873,53.9037,51.843,53.9037,561900.0],["2012-09-07",54.0514,54.8565,53.7855,54.0884,369700.0],["2012-09-10",54.0293,54.4355,53.5418,53.564,133500.0],["2012-09-11",53.5492,53.8151,53.2464,53.335,223600.0],["2012-09-12",53.623,54.044,53.2094,53.4901,181000.0],["2012-09-13",53.4532,53.7929,52.9361,53.6452,204800.0],["2012-09-14",53.7191,54.3986,53.66,54.2361,259400.0],["2012-09-17",54.0441,54.0441,53.202,53.5492,162400.0],["2012-09-18",53.3571,53.8815,53.2907,53.8815,239900.0],["2012-09-19",53.9185,54.0662,53.468,53.852,268200.0],["2012-09-20",53.5861,53.756,53.202,53.4015,227500.0],["2012-09-21",53.7486,53.9037,53.106,53.1651,391800.0],["2012-09-24",52.8032,53.2833,52.5004,52.818,298500.0],["2012-09-25",52.9214,53.202,52.5077,52.6112,314000.0],["2012-09-26",52.6112,52.7589,51.9095,51.9686,232500.0],["2012-09-27",52.1976,52.626,51.8578,52.6038,213600.0],["2012-09-28",52.4117,53.1725,51.9834,53.0839,285800.0],["2012-10-01",53.2463,53.7117,52.6481,52.8106,242800.0],["2012-10-02",53.0322,53.4236,52.6998,53.0691,184000.0],["2012-10-03",53.2981,53.3276,52.5816,52.9066,236700.0],["2012-10-04",53.1134,53.6231,52.9952,53.468,113400.0],["2012-10-05",53.5418,54.0588,53.4458,53.7486,102300.0],["2012-10-08",53.4605,54.0071,53.3941,53.7708,252500.0],["2012-10-09",53.7634,53.8373,52.818,52.8327,142900.0],["2012-10-10",52.685,52.9583,52.4117,52.8771,224700.0],["2012-10-11",53.2463,53.4236,52.8844,53.0617,243400.0],["2012-10-12",53.1799,53.1799,52.5373,52.6481,295500.0],["2012-10-15",52.781,53.7191,52.5151,53.6674,198000.0],["2012-10-16",53.9037,54.4429,53.756,54.3912,215700.0],["2012-10-17",54.1622,54.8713,53.8077,54.8418,330000.0],["2012-10-18",55.9497,57.811,55.7429,56.8508,1121500.0],["2012-10-19",56.4076,56.415,55.5065,56.0235,519100.0],["2012-10-22",55.9349,56.0605,55.2258,55.5804,356900.0],["2012-10-23",54.8713,55.8537,54.502,55.7281,243900.0],["2012-10-24",56.0752,56.3485,55.669,56.1491,358600.0],["2012-10-25",56.6218,56.8803,56.2156,56.4076,286600.0],["2012-10-26",56.4593,56.7104,56.1343,56.511,180500.0],["2012-10-31",56.5332,57.3087,56.5332,57.1167,324100.0],["2012-11-01",56.7178,58.749,56.7178,58.4757,325700.0],["2012-11-02",58.7786,58.7786,58.0104,58.1655,301800.0],["2012-11-05",57.8848,58.7859,57.8848,58.653,137800.0],["2012-11-06",58.616,59.4211,58.2172,58.9854,244800.0],["2012-11-07",58.4314,58.6161,56.8655,57.2422,250800.0],["2012-11-08",57.161,57.5451,56.9025,56.9025,212800.0],["2012-11-09",56.7547,57.4047,56.5258,56.9985,164200.0],["2012-11-12",57.1536,57.4934,56.8729,57.0133,222000.0],["2012-11-13",56.7031,57.3456,56.4445,56.5036,392400.0],["2012-11-14",56.836,56.9394,54.9895,54.9895,714700.0],["2012-11-15",55.2345,55.7096,54.9375,55.0489,487900.0],["2012-11-16",55.0117,55.5982,54.9301,55.5017,296300.0],["2012-11-19",56.0808,57.0311,56.0511,57.0162,350400.0],["2012-11-20",57.0311,57.7512,56.7341,57.7289,469800.0],["2012-11-21",57.7586,58.2115,57.328,57.6844,233500.0],["2012-11-23",57.8106,57.9071,57.3281,57.7809,123100.0],["2012-11-26",57.6101,58.1966,57.3726,58.063,233100.0],["2012-11-27",57.9888,58.3451,57.6324,57.677,128000.0],["2012-11-28",57.4468,58.36,57.1722,58.3229,341800.0],["2012-11-29",58.5827,59.4364,58.4862,59.4142,226400.0],["2012-11-30",59.4959,59.5404,58.6347,58.9762,277600.0],["2012-12-03",59.3919,59.5998,58.4862,58.605,144600.0],["2012-12-04",58.5382,58.9836,58.0704,58.3897,147300.0],["2012-12-05",58.4713,58.4713,57.2018,58.1595,290600.0],["2012-12-06",58.1076,58.7609,57.7512,58.3006,190300.0],["2012-12-07",58.36,58.5827,57.7215,57.9517,259600.0],["2012-12-10",57.9739,59.2508,57.6844,59.184,310200.0],["2012-12-11",59.429,59.429,58.4565,58.8797,306700.0],["2012-12-12",59.1766,59.4736,58.8128,59.3919,328100.0],["2012-12-13",59.3028,59.481,58.5159,58.6495,131300.0],["2012-12-14",58.6718,58.7312,57.7438,57.8254,246600.0],["2012-12-17",58.0482,58.7831,57.9219,58.7312,164600.0],["2012-12-18",58.8054,59.2509,58.4342,59.236,187700.0],["2012-12-19",59.5033,59.5033,58.5307,58.553,276000.0],["2012-12-20",58.6421,58.746,58.256,58.746,291200.0],["2012-12-21",58.3377,58.7609,57.9962,58.0705,566400.0],["2012-12-24",58.3154,58.6792,57.9442,58.36,90400.0],["2012-12-26",58.5456,58.5456,57.7438,57.8774,120900.0],["2012-12-27",57.7957,58.115,57.3206,58.011,149700.0],["2012-12-28",57.6324,58.1595,57.3577,57.4171,129300.0],["2012-12-31",57.1573,58.8648,57.1053,58.6421,270500.0],["2013-01-02",59.9265,60.7654,59.3028,60.0304,458500.0],["2013-01-03",60.0601,60.2902,59.5552,59.8225,407400.0],["2013-01-04",60.1195,60.1937,58.9613,59.3696,395000.0],["2013-01-07",59.2211,59.4142,59.1172,59.1321,285000.0],["2013-01-08",59.0133,59.1395,58.3674,58.798,342600.0],["2013-01-09",58.8425,59.6221,58.7163,59.1469,242700.0],["2013-01-10",59.481,59.6072,58.8054,59.0207,177100.0],["2013-01-11",58.9761,59.2508,58.8722,59.0949,157800.0],["2013-01-14",58.8796,59.3399,58.8796,59.184,181600.0],["2013-01-15",58.9539,59.6963,58.9539,59.6518,161200.0],["2013-01-16",59.4142,59.7408,59.2137,59.6369,104500.0],["2013-01-17",59.8893,60.3644,59.8596,60.0526,275700.0],["2013-01-18",60.2308,60.409,59.9487,60.164,200100.0],["2013-01-22",60.0229,60.3645,59.7483,60.3645,162100.0],["2013-01-23",60.1343,60.3273,59.6666,60.2976,160100.0],["2013-01-24",60.409,60.9435,60.1714,60.5797,202600.0],["2013-01-25",60.5797,60.8396,59.9784,60.6688,173000.0],["2013-01-28",60.6243,60.654,59.7854,60.0526,182200.0],["2013-01-29",60.0007,61.2924,59.7928,61.2553,232700.0],["2013-01-30",61.2331,61.2331,60.5723,60.602,211800.0],["2013-01-31",60.4535,60.6094,59.9413,60.1492,261400.0],["2013-02-01",60.7431,61.2776,60.4164,60.9361,274100.0],["2013-02-04",60.6614,60.6614,59.867,60.0452,300500.0],["2013-02-05",60.164,60.461,59.5998,59.9859,367200.0],["2013-02-06",59.674,60.1937,59.5255,60.1195,275400.0],["2013-02-07",60.3273,61.389,56.8678,57.3429,777200.0],["2013-02-08",57.2612,58.8277,57.187,58.7534,613900.0],["2013-02-11",58.6644,58.9242,58.0779,58.1967,483300.0],["2013-02-12",58.1298,58.9168,57.9665,58.4936,268400.0],["2013-02-13",58.6198,58.7905,57.8626,58.6792,594500.0],["2013-02-14",58.553,59.7854,58.256,58.7757,477100.0],["2013-02-15",58.8871,59.1246,58.4639,58.9687,271500.0],["2013-02-19",59.1246,59.3771,59.0059,59.3771,387700.0],["2013-02-20",59.2657,59.3919,58.5827,58.605,286600.0],["2013-02-21",58.4194,58.5456,57.6621,57.8551,426100.0],["2013-02-22",57.9739,58.5456,57.8626,58.5084,282700.0],["2013-02-25",58.8796,58.9242,57.1647,57.2093,430200.0],["2013-02-26",57.4928,58.1344,57.2018,58.0299,216000.0],["2013-02-27",57.9628,59.5221,57.9628,59.261,217100.0],["2013-02-28",59.261,60.2682,59.261,59.8877,437200.0],["2013-03-01",59.4773,59.6788,58.9401,59.4326,313700.0],["2013-03-04",59.1416,59.4699,57.8807,59.4251,408300.0],["2013-03-05",59.6862,60.2383,59.5594,60.1339,329600.0],["2013-03-06",60.4845,61.2082,60.2831,61.0516,500200.0],["2013-03-07",61.0217,61.0366,60.1413,60.5666,219500.0],["2013-03-08",60.9173,61.2306,60.6188,61.156,212900.0],["2013-03-11",60.8725,61.4619,60.865,61.4246,229800.0],["2013-03-12",61.4544,61.4544,60.6785,60.9919,233800.0],["2013-03-13",61.0963,61.0963,59.9623,60.2831,354100.0],["2013-03-14",60.6263,60.962,60.4323,60.7009,178200.0],["2013-03-15",60.4771,61.1261,60.0816,60.6039,547400.0],["2013-03-18",60.2458,61.0441,59.9623,60.5666,288500.0],["2013-03-19",60.8352,61.1709,60.298,60.7307,235600.0],["2013-03-20",61.1784,61.626,60.768,61.0516,106400.0],["2013-03-21",60.7606,61.1709,60.4771,60.6114,220300.0],["2013-03-22",60.7755,61.0366,60.5368,60.8725,161100.0],["2013-03-25",60.9695,61.3052,60.7233,61.0217,542800.0],["2013-03-26",61.2754,61.6036,60.8352,61.5962,185600.0],["2013-03-27",61.0516,61.4246,60.5442,60.9471,305400.0],["2013-03-28",60.9471,61.8051,60.6934,61.7007,204700.0],["2013-04-01",61.7081,61.9916,60.6189,61.0814,237500.0],["2013-04-02",61.3798,61.5738,60.783,60.9994,234300.0],["2013-04-03",61.0292,61.3724,60.298,60.4771,280100.0],["2013-04-04",60.6114,61.2157,60.0593,61.2008,228600.0],["2013-04-05",60.4696,60.962,60.0219,60.8799,245200.0],["2013-04-08",60.9023,61.5738,60.7382,61.5365,137800.0],["2013-04-09",61.7379,62.111,61.2828,61.9991,165000.0],["2013-04-10",62.0886,63.2077,61.8349,63.1779,404500.0],["2013-04-11",63.1555,63.7897,62.7899,63.6032,300100.0],["2013-04-12",63.3345,63.73,62.8123,63.3196,176200.0],["2013-04-15",62.9839,63.3793,60.9247,60.9247,326200.0],["2013-04-16",61.4246,62.2975,61.2157,61.6633,418400.0],["2013-04-17",61.1784,61.7006,60.6487,61.5589,406800.0],["2013-04-18",61.7006,61.7006,60.1712,60.3428,359100.0],["2013-04-19",60.589,60.6263,59.5967,60.5592,466900.0],["2013-04-22",60.5592,61.5216,60.3652,61.156,213100.0],["2013-04-23",61.4544,61.6857,60.8053,61.4246,362600.0],["2013-04-24",61.4992,63.1406,61.4619,62.9541,377400.0],["2013-04-25",63.1182,64.0732,62.7377,63.4838,306000.0],["2013-04-26",63.5658,63.5808,62.9764,63.051,290800.0],["2013-04-29",63.3868,63.9165,62.9317,63.5211,264900.0],["2013-04-30",63.4315,64.3417,63.1779,64.3119,231900.0],["2013-05-01",64.3119,64.7297,62.9093,62.9391,495400.0],["2013-05-02",62.9839,64.0731,62.9839,63.8866,251100.0],["2013-05-03",64.3418,65.6026,64.3418,65.0953,210700.0],["2013-05-06",65.1848,65.5206,64.961,65.1251,229500.0],["2013-05-07",65.1699,66.1398,65.1699,66.1174,160900.0],["2013-05-08",66.0876,66.6994,66.0876,66.6098,162100.0],["2013-05-09",66.5427,67.1097,66.2666,66.4233,155300.0],["2013-05-10",66.5054,66.968,66.2443,66.6546,161400.0],["2013-05-13",66.5054,66.8187,66.1697,66.483,170300.0],["2013-05-14",66.3935,68.3631,66.3935,68.2587,259100.0],["2013-05-15",68.1169,69.4002,67.9379,69.3256,394600.0],["2013-05-16",69.0259,69.5803,67.8123,68.052,440600.0],["2013-05-17",68.0445,68.921,67.9621,68.6738,444700.0],["2013-05-20",68.4715,69.0259,68.4715,68.7337,392600.0],["2013-05-21",68.6663,69.1458,68.2917,69.1308,281000.0],["2013-05-22",69.2057,69.865,67.6775,67.9921,291900.0],["2013-05-23",67.2954,67.8947,67.168,67.685,367200.0],["2013-05-24",67.3553,67.7823,66.6961,67.595,356400.0],["2013-05-28",68.4865,69.1757,68.067,68.4865,282600.0],["2013-05-29",67.9397,68.4715,67.7299,67.9921,263200.0],["2013-05-30",68.1194,68.9884,67.7973,68.524,188300.0],["2013-05-31",68.1569,69.4904,68.1195,68.2393,233100.0],["2013-06-03",68.3667,68.7787,67.4902,68.7263,217400.0],["2013-06-04",68.6888,69.2956,68.1419,68.6289,270800.0],["2013-06-05",68.4266,68.6513,67.61,67.6999,224000.0],["2013-06-06",67.6025,68.2543,67.1081,67.9696,254900.0],["2013-06-07",68.4191,68.951,68.1943,68.7862,277900.0],["2013-06-10",68.9435,69.1008,68.5839,68.7487,212100.0],["2013-06-11",68.0146,68.5914,67.4602,67.655,249400.0],["2013-06-12",68.0895,68.2992,66.4414,66.7935,301200.0],["2013-06-13",66.8234,68.2992,66.5088,68.082,207500.0],["2013-06-14",68.037,68.3666,67.8273,68.2093,319800.0],["2013-06-17",68.7113,69.1683,68.4266,68.8236,242700.0],["2013-06-18",68.9809,69.2806,68.7262,69.0783,234800.0],["2013-06-19",69.0259,69.393,68.3067,68.3067,222700.0],["2013-06-20",67.5351,67.8947,66.5013,66.6811,365000.0],["2013-06-21",67.1681,67.258,64.9731,65.9769,516400.0],["2013-06-24",65.033,65.3251,64.4411,64.6284,418200.0],["2013-06-25",65.1753,66.0293,65.0929,65.7746,228200.0],["2013-06-26",66.4114,66.9957,66.2766,66.5987,184200.0],["2013-06-27",67.1306,67.4677,66.7635,67.3553,220100.0],["2013-06-28",67.0856,67.4901,66.6436,66.9583,381000.0],["2013-07-01",67.2954,68.6289,67.2954,68.2992,233800.0],["2013-07-02",68.1494,68.6139,67.58,67.7973,247400.0],["2013-07-03",67.4752,68.1719,67.198,67.8872,137700.0],["2013-07-05",68.5839,69.0709,68.3068,68.9735,194900.0],["2013-07-08",69.1907,69.3705,68.5764,68.5989,197600.0],["2013-07-09",69.2581,69.5503,68.7262,69.1832,137300.0],["2013-07-10",69.0559,69.1308,68.2992,68.7113,253300.0],["2013-07-11",69.6702,70.4717,69.5728,69.9773,300800.0],["2013-07-12",70.0073,70.0747,69.6552,69.8649,188200.0],["2013-07-15",70.0447,71.543,69.8949,70.9362,251200.0],["2013-07-16",71.086,71.2134,69.82,69.8874,197900.0],["2013-07-17",70.2994,70.2994,69.1982,69.7526,297900.0],["2013-07-18",70.0447,71.6929,70.0447,71.1685,600400.0],["2013-07-19",71.1759,71.7453,70.8838,71.4981,666100.0],["2013-07-22",71.6254,72.2922,71.4306,71.5205,303700.0],["2013-07-23",71.6179,71.7078,70.9587,71.1759,304100.0],["2013-07-24",71.4156,71.513,70.8838,71.1385,305200.0],["2013-07-25",70.8014,71.1909,70.1946,70.9212,204900.0],["2013-07-26",70.6141,70.8913,70.0972,70.4867,176200.0],["2013-07-29",70.4043,71.1759,70.247,70.8463,361900.0],["2013-07-30",71.1684,71.4456,70.6291,71.0711,284900.0],["2013-07-31",71.2359,71.6779,70.9062,71.0561,334300.0],["2013-08-01",71.603,72.045,71.4831,71.8801,428200.0],["2013-08-02",71.6329,71.8726,71.2958,71.7677,199100.0],["2013-08-05",71.5055,71.985,70.3369,71.8876,218500.0],["2013-08-06",71.6029,71.94,71.1535,71.5655,341400.0],["2013-08-07",71.4232,71.7228,71.1085,71.5505,256600.0],["2013-08-08",71.7453,72.0674,71.4531,71.9176,189500.0],["2013-08-09",71.6854,72.3671,71.4906,72.2697,153700.0],["2013-08-12",71.9176,73.5882,71.9176,73.1911,279300.0],["2013-08-13",73.2735,74.2025,73.1387,73.8204,252600.0],["2013-08-14",73.7305,73.8654,73.0413,73.2136,210400.0],["2013-08-15",72.4644,72.8615,71.6554,72.0749,261200.0],["2013-08-16",71.8352,73.8279,71.4232,73.708,411400.0],["2013-08-19",73.6781,73.8878,71.8502,71.8951,279300.0],["2013-08-20",71.9326,72.7716,71.543,72.0974,210100.0],["2013-08-21",72.0297,72.3907,71.3152,71.5333,203200.0],["2013-08-22",71.7138,72.7893,71.616,72.0823,316100.0],["2013-08-23",72.2328,72.5186,71.5784,71.9545,198900.0],["2013-08-26",71.9846,72.3531,71.3979,71.586,160500.0],["2013-08-27",70.9241,71.2325,70.5857,70.8263,243900.0],["2013-08-28",70.8038,71.0595,70.4352,70.8188,372500.0],["2013-08-29",70.5405,71.616,70.5405,71.3077,145300.0],["2013-08-30",71.428,71.6987,70.2848,70.3976,182200.0],["2013-09-03",71.7514,71.9244,70.2096,70.2848,337000.0],["2013-09-04",70.2697,71.4656,70.2697,71.3377,183500.0],["2013-09-05",71.2776,72.6013,71.2776,72.2629,281700.0],["2013-09-06",72.5562,72.8796,71.5333,72.1199,145100.0],["2013-09-09",72.2102,73.2632,72.2102,72.9247,180400.0],["2013-09-10",73.4211,74.5418,73.3309,73.7144,159700.0],["2013-09-11",73.6994,74.9704,73.6994,74.4214,184200.0],["2013-09-12",74.3763,74.7072,73.91,74.0679,96300.0],["2013-09-13",74.2935,74.8727,73.5414,74.8501,188500.0],["2013-09-16",75.2111,75.9332,74.805,74.9028,181300.0],["2013-09-17",74.82,75.1435,74.5418,75.0156,129300.0],["2013-09-18",74.8877,75.4894,74.6094,75.2111,345400.0],["2013-09-19",75.3164,76.4671,74.9479,75.9482,409200.0],["2013-09-20",75.9632,76.2791,75.5947,75.8429,618900.0],["2013-09-23",75.685,75.9632,74.6546,75.2713,242100.0],["2013-09-24",74.978,75.9783,74.978,75.527,268800.0],["2013-09-25",75.5044,75.7526,74.7448,74.8952,170300.0],["2013-09-26",74.9554,75.324,74.7223,75.324,155800.0],["2013-09-27",74.7749,75.4668,74.5116,75.0005,127700.0],["2013-09-30",74.1882,75.0983,74.1882,74.8351,146200.0],["2013-10-01",75.1961,75.8955,74.993,75.7752,299300.0],["2013-10-02",75.3014,75.6624,74.4665,75.512,153100.0],["2013-10-03",75.1359,75.4668,73.94,74.5417,184100.0],["2013-10-04",74.5493,75.3089,74.5418,74.9028,139600.0],["2013-10-07",74.3462,74.7072,73.0074,73.1127,404600.0],["2013-10-08",72.9097,73.3083,71.8567,71.9244,237200.0],["2013-10-09",72.0222,72.5562,71.0971,72.0673,299200.0],["2013-10-10",72.8946,74.1582,72.8119,74.1582,222500.0],["2013-10-11",73.8423,74.6621,73.5715,74.4064,160100.0],["2013-10-14",74.1732,74.6546,73.8724,74.5041,168500.0],["2013-10-15",74.474,74.9328,73.4136,73.8949,174300.0],["2013-10-16",74.0002,74.1281,73.1804,74.0529,450600.0],["2013-10-17",75.2187,75.7827,74.4966,75.512,1025500.0],["2013-10-18",75.4819,76.6176,75.2186,76.407,710900.0],["2013-10-21",76.7153,76.8958,76.4596,76.7605,207700.0],["2013-10-22",77.1817,77.287,76.5348,76.6401,291600.0],["2013-10-23",76.3543,76.7078,75.7526,76.1889,395900.0],["2013-10-24",76.3092,76.5574,75.9933,76.2566,337700.0],["2013-10-25",76.3243,76.8658,76.249,76.783,280100.0],["2013-10-28",76.6401,76.941,76.2415,76.5198,275300.0],["2013-10-29",76.6402,77.1591,76.4672,77.1591,233700.0],["2013-10-30",77.3622,77.3622,76.1287,76.219,177900.0],["2013-10-31",76.3318,78.4001,75.9181,78.2722,482500.0],["2013-11-01",78.6934,78.7837,77.5653,78.0692,281600.0],["2013-11-04",78.5956,79.0168,78.197,78.9566,189200.0],["2013-11-05",78.4678,79.1973,78.1669,78.904,173500.0],["2013-11-06",79.1823,79.5433,78.5354,78.9641,143100.0],["2013-11-07",78.9867,79.453,77.821,78.0992,239300.0],["2013-11-08",77.8962,78.9867,77.5652,78.9416,142700.0],["2013-11-11",79.0394,79.4079,78.8588,78.9792,112500.0],["2013-11-12",78.9566,79.0769,78.4151,78.4828,253700.0],["2013-11-13",78.212,79.7313,78.212,79.7087,418900.0],["2013-11-14",79.987,80.8143,79.7915,80.4759,216700.0],["2013-11-15",80.4609,80.8069,80.0698,80.506,183100.0],["2013-11-18",80.8444,80.8821,79.7238,79.8592,297000.0],["2013-11-19",79.8968,80.0697,78.9265,79.2048,273200.0],["2013-11-20",79.303,79.8317,78.7139,79.0085,132800.0],["2013-11-21",79.1218,80.1791,79.084,80.0054,111400.0],["2013-11-22",79.945,80.2698,79.4994,80.2395,143100.0],["2013-11-25",80.3982,80.6247,79.9374,80.3755,145600.0],["2013-11-26",80.3,80.7002,80.1338,80.3226,135400.0],["2013-11-27",80.2924,80.7456,79.6051,80.0885,136800.0],["2013-11-29",80.1489,80.5492,79.522,80.1716,64600.0],["2013-12-02",79.9525,79.9525,79.0764,79.5069,387500.0],["2013-12-03",79.1973,79.6731,79.0765,79.6051,157300.0],["2013-12-04",79.016,79.7486,78.1021,78.9405,172900.0],["2013-12-05",78.6762,79.4163,78.4798,78.5704,291400.0],["2013-12-06",79.3332,80.2244,79.1973,80.0281,214300.0],["2013-12-09",80.0734,80.6701,79.9677,80.2169,199300.0],["2013-12-10",79.945,80.4964,79.5523,79.7486,167900.0],["2013-12-11",79.6882,79.9224,77.9889,78.1248,271200.0],["2013-12-12",78.1852,78.3212,77.7094,77.936,306100.0],["2013-12-13",78.1625,78.7139,77.7018,78.3891,253200.0],["2013-12-16",78.8649,79.4692,78.0795,79.0613,204200.0],["2013-12-17",79.016,79.5598,78.3363,79.2955,293600.0],["2013-12-18",79.5749,81.1988,78.9556,81.1383,248900.0],["2013-12-19",80.7607,80.7985,80.2849,80.4661,346800.0],["2013-12-20",80.519,81.5159,80.3302,80.7305,294200.0],["2013-12-23",81.161,81.667,80.7456,81.516,187000.0],["2013-12-24",81.6066,81.9691,81.6066,81.9465,73000.0],["2013-12-26",82.022,82.5054,81.8634,82.2335,102100.0],["2013-12-27",82.2561,82.2561,81.6292,81.7727,98300.0],["2013-12-30",81.7501,82.2032,81.5688,82.1277,117000.0],["2013-12-31",82.4147,82.883,82.0673,82.7168,257500.0],["2014-01-02",82.5356,82.8301,81.6746,81.9842,252500.0],["2014-01-03",82.1202,82.5431,81.9238,82.1428,155200.0],["2014-01-06",82.3769,82.7546,81.0174,81.2893,151300.0],["2014-01-07",81.7123,81.8407,81.1308,81.4782,164300.0],["2014-01-08",81.4404,81.7048,80.8135,81.3876,188500.0],["2014-01-09",81.6368,81.9389,80.8966,81.1912,260400.0],["2014-01-10",81.6821,81.7954,80.9117,81.2138,230100.0],["2014-01-13",80.806,81.4178,79.809,80.0507,206400.0],["2014-01-14",80.2924,81.516,80.1263,81.5009,163800.0],["2014-01-15",81.5613,81.7954,81.3045,81.5537,152100.0],["2014-01-16",81.1987,81.9616,81.1987,81.4933,190900.0],["2014-01-17",81.5764,81.8709,81.0552,81.3196,209200.0],["2014-01-21",81.6594,81.8785,79.8997,80.0507,301900.0],["2014-01-22",80.1187,80.2622,79.59,79.6731,286700.0],["2014-01-23",79.3106,79.5523,78.1928,78.4043,349300.0],["2014-01-24",77.5886,77.9209,75.5267,75.5342,546300.0],["2014-01-27",75.7533,75.7759,74.3787,75.0886,462700.0],["2014-01-28",75.2246,75.8439,74.4693,75.7759,370200.0],["2014-01-29",75.0055,76.0176,74.8998,75.5795,392100.0],["2014-01-30",76.2064,76.569,75.6324,76.078,297100.0],["2014-01-31",74.9451,76.569,74.8847,75.64,401900.0],["2014-02-03",75.2774,75.9421,73.208,73.4346,668400.0],["2014-02-04",73.6385,74.5071,72.6869,74.0766,453700.0],["2014-02-05",73.8425,74.4693,73.0796,73.6838,437400.0],["2014-02-06",75.6022,79.4843,75.6022,79.4012,784500.0],["2014-02-07",80.2018,82.1655,79.5447,82.0673,656000.0],["2014-02-10",81.2138,81.7123,80.2924,81.3422,650000.0],["2014-02-11",81.1534,82.8754,80.8513,82.4374,640000.0],["2014-02-12",82.7017,82.9963,82.2334,82.3316,425000.0],["2014-02-13",81.5915,82.7168,81.3422,82.6488,290800.0],["2014-02-14",82.09,83.0038,81.9238,82.7546,306100.0],["2014-02-18",82.6489,82.9963,82.2486,82.6338,295700.0],["2014-02-19",82.5129,83.17,81.8181,81.8936,269600.0],["2014-02-20",82.1742,82.8567,81.7647,82.6519,268000.0],["2014-02-21",82.8794,83.0008,82.3714,82.4851,236800.0],["2014-02-24",82.7126,83.3951,82.2803,82.8643,400000.0],["2014-02-25",82.6899,83.1221,82.1059,82.2955,293900.0],["2014-02-26",82.5458,83.8274,82.5382,83.1752,432700.0],["2014-02-27",83.0842,84.4037,82.9932,84.2444,385400.0],["2014-02-28",84.3658,85.3972,84.0473,85.0635,452600.0],["2014-03-03",83.888,84.9346,83.5695,84.5933,376200.0],["2014-03-04",85.7308,86.1403,85.2455,85.617,391700.0],["2014-03-05",85.5943,85.8825,85.2682,85.5792,253000.0],["2014-03-06",85.7535,86.2844,85.5185,86.0114,232400.0],["2014-03-07",86.383,86.7318,86.0569,86.5877,200100.0],["2014-03-10",86.3299,86.3906,85.4199,85.837,165600.0],["2014-03-11",86.1782,86.5043,85.1696,85.3896,226700.0],["2014-03-12",84.5933,85.2152,84.4644,84.8967,185900.0],["2014-03-13",85.3516,85.3668,83.3496,83.5468,222700.0],["2014-03-14",83.5468,84.5933,83.5468,84.2217,201600.0],["2014-03-17",84.6843,85.4275,84.3506,84.6919,157400.0],["2014-03-18",84.7374,85.5867,84.7374,85.5185,184900.0],["2014-03-19",85.4199,85.9507,84.7222,85.018,273100.0],["2014-03-20",84.707,85.3137,84.434,85.2758,152000.0],["2014-03-21",85.9356,87.4295,85.2985,85.2985,731000.0],["2014-03-24",85.5109,86.2237,83.38,83.797,307700.0],["2014-03-25",84.4644,85.708,84.1534,85.6777,316500.0],["2014-03-26",86.2844,86.7091,84.1762,84.2065,383700.0],["2014-03-27",83.835,84.07,83.0766,83.7136,192400.0],["2014-03-28",84.0397,85.4881,83.5998,85.0862,208100.0],["2014-03-31",86.0796,87.5963,85.4881,86.0569,333900.0],["2014-04-01",86.3602,86.4816,85.8066,86.4133,296900.0],["2014-04-02",86.5574,86.9669,85.9735,86.1024,328700.0],["2014-04-03",86.5877,86.7318,85.8142,86.2996,256600.0],["2014-04-04",86.9897,87.4068,84.6843,84.7829,273600.0],["2014-04-07",84.7753,84.836,82.7733,83.3269,340300.0],["2014-04-08",83.289,83.979,82.523,83.6681,297700.0],["2014-04-09",83.9335,85.1772,83.7212,85.109,192800.0],["2014-04-10",85.018,85.2455,83.251,83.4254,235000.0],["2014-04-11",83.0766,83.706,82.9098,82.9325,231400.0],["2014-04-14",83.6605,83.7439,82.8188,83.3344,237000.0],["2014-04-15",83.3572,84.0928,82.614,83.8198,252100.0],["2014-04-16",84.381,85.3972,84.3052,85.3593,230500.0],["2014-04-17",86.2617,88.0969,85.5564,87.9224,404000.0],["2014-04-21",87.7783,88.4305,87.0427,88.2485,337800.0],["2014-04-22",88.6049,89.1206,88.1727,88.7263,311900.0],["2014-04-23",88.605,89.4012,88.4457,88.6581,261500.0],["2014-04-24",89.2116,89.295,88.1499,88.7718,307500.0],["2014-04-25",88.4305,88.6049,87.3688,87.566,259300.0],["2014-04-28",88.2258,88.4002,86.0493,87.2702,408600.0],["2014-04-29",87.839,87.9073,86.6408,87.2096,390600.0],["2014-04-30",87.2778,88.385,86.9366,87.9679,339900.0],["2014-05-01",87.8466,88.0968,87.202,87.9755,459800.0],["2014-05-02",87.9376,88.6505,87.4371,87.4902,329700.0],["2014-05-05",87.5887,88.4987,87.5584,87.9755,331000.0],["2014-05-06",87.6722,88.332,87.293,87.4144,396400.0],["2014-05-07",87.566,88.1044,86.8759,87.7859,374900.0],["2014-05-08",87.7935,88.4836,87.1792,87.4295,325100.0],["2014-05-09",87.293,87.4219,86.2237,87.0503,434400.0],["2014-05-12",87.5812,88.7035,87.5736,88.4836,283600.0],["2014-05-13",88.749,88.9917,88.0968,88.1954,336900.0],["2014-05-14",88.2485,88.2637,87.4068,87.6115,221500.0],["2014-05-15",87.3006,87.3006,85.473,86.4209,357400.0],["2014-05-16",88.9483,89.0093,86.3828,87.5171,382800.0],["2014-05-19",87.0451,88.149,86.8929,87.9435,217300.0],["2014-05-20",88.2023,88.2556,85.7434,86.2154,259600.0],["2014-05-21",86.4894,88.0044,86.223,87.776,348800.0],["2014-05-22",87.7836,88.2023,87.3801,87.4334,202700.0],["2014-05-23",87.4639,88.2708,87.1594,88.1795,192700.0],["2014-05-27",88.3622,89.2072,88.3241,88.5525,205600.0],["2014-05-28",88.5906,89.1691,88.4383,88.8798,356300.0],["2014-05-29",88.9331,89.2376,88.4535,89.0702,284100.0],["2014-05-30",88.72,89.4432,88.72,89.2757,196200.0],["2014-06-02",89.4965,89.9228,88.621,89.7021,299700.0],["2014-06-03",89.702,89.702,88.9179,89.0626,194900.0],["2014-06-04",89.2376,89.2376,88.484,88.522,250700.0],["2014-06-05",88.5601,89.2605,88.4231,88.9179,478400.0],["2014-06-06",89.192,90.2197,88.9179,90.0218,268800.0],["2014-06-09",89.7782,90.6537,89.3138,90.2349,233400.0],["2014-06-10",90.4862,90.4938,89.5955,90.2426,166800.0],["2014-06-11",89.8695,89.8695,89.2985,89.7096,101900.0],["2014-06-12",89.5878,89.7096,88.6743,88.8113,140000.0],["2014-06-13",89.2529,89.3823,88.6743,88.9331,115500.0],["2014-06-16",88.6363,88.8799,88.1795,88.7505,132400.0],["2014-06-17",88.4307,89.7705,88.4307,89.6563,236900.0],["2014-06-18",89.5802,90.3796,88.9332,90.3263,231400.0],["2014-06-19",90.2197,90.4785,89.2605,90.3948,168400.0],["2014-06-20",90.5471,90.9429,90.1207,90.9429,605900.0],["2014-06-23",90.9962,91.0267,89.8315,90.037,220100.0],["2014-06-24",89.8391,90.4557,89.1996,89.2529,351300.0],["2014-06-25",89.1387,89.9989,88.8722,89.9152,200300.0],["2014-06-26",89.8391,90.0979,88.9331,90.037,180400.0],["2014-06-27",89.7477,90.5927,89.7477,90.3263,278300.0],["2014-06-30",90.2197,90.4786,89.6564,90.2273,218200.0],["2014-07-01",90.3339,91.354,90.037,91.0723,194300.0],["2014-07-02",90.882,91.6585,90.4176,90.8287,196500.0],["2014-07-03",91.1409,91.689,91.0571,91.6281,89700.0],["2014-07-07",91.0495,91.5215,90.4557,90.9049,182100.0],["2014-07-08",90.8287,90.844,90.0522,90.4176,176400.0],["2014-07-09",90.8135,90.8744,90.4709,90.7298,175700.0],["2014-07-10",89.3975,90.1588,89.3442,89.7096,144400.0],["2014-07-11",89.8695,89.9837,89.4432,89.9609,224100.0],["2014-07-14",90.6917,91.3388,90.3339,90.7222,326200.0],["2014-07-15",90.3567,91.1865,89.9761,90.1893,334200.0],["2014-07-16",90.5927,90.9962,89.9228,90.6232,331100.0],["2014-07-17",93.6379,96.3709,93.2648,94.3002,969800.0],["2014-07-18",94.4144,94.9853,94.0185,94.1175,689700.0],["2014-07-21",93.4323,94.2165,93.4323,93.5846,384800.0],["2014-07-22",94.1632,94.7493,93.9043,94.1327,371300.0],["2014-07-23",94.2469,94.422,93.577,93.8663,378000.0],["2014-07-24",94.087,94.2164,93.3562,94.0414,423900.0],["2014-07-25",94.1784,95.0691,93.8967,94.9092,387900.0],["2014-07-28",94.6276,95.1681,93.95,94.6504,558800.0],["2014-07-29",94.8559,95.2442,94.087,94.1023,587400.0],["2014-07-30",94.2773,94.6123,92.9146,93.6683,319600.0],["2014-07-31",92.8461,93.1354,91.4378,91.5063,379000.0],["2014-08-01",91.491,91.826,90.1436,91.1637,396300.0],["2014-08-04",91.5139,92.4807,90.844,92.26,651900.0],["2014-08-05",91.8869,92.2676,90.6384,90.9277,384000.0],["2014-08-06",90.5927,90.8744,90.0446,90.5623,446100.0],["2014-08-07",91.1333,91.1333,90.41,90.7222,368300.0],["2014-08-08",90.8211,92.3285,90.5547,92.298,279000.0],["2014-08-11",92.6558,93.2192,92.4351,92.6863,201800.0],["2014-08-12",92.8233,93.5008,92.7395,93.0897,262900.0],["2014-08-13",93.4323,94.3154,93.1887,94.087,307300.0],["2014-08-14",94.2849,94.8331,94.2545,94.8178,247600.0],["2014-08-15",95.1605,95.1605,93.6912,94.285,376700.0],["2014-08-18",94.7874,95.2975,94.4296,95.1833,165500.0],["2014-08-19",95.2518,95.7999,95.1909,95.503,207000.0],["2014-08-20",95.5183,96.3785,95.2899,96.1806,266300.0],["2014-08-21",96.0736,96.4174,95.577,96.257,259200.0],["2014-08-22",96.066,96.2111,95.3479,95.493,292300.0],["2014-08-25",95.8368,96.257,95.4243,96.1424,161200.0],["2014-08-26",96.0201,96.2188,95.4319,95.5083,183900.0],["2014-08-27",95.4854,95.6611,94.9812,95.4548,192600.0],["2014-08-28",95.2333,95.7986,94.6374,95.6687,221000.0],["2014-08-29",95.8291,95.875,95.2409,95.4548,308900.0],["2014-09-02",95.7145,96.1576,95.3555,95.8215,428500.0],["2014-09-03",96.2569,96.5167,95.959,96.3181,412800.0],["2014-09-04",96.4785,97.2654,95.9972,96.2646,261800.0],["2014-09-05",96.2722,97.0362,95.6,97.0285,241900.0],["2014-09-08",96.9216,96.998,95.5465,95.9743,471800.0],["2014-09-09",96.066,96.3028,95.4472,95.4854,350600.0],["2014-09-10",95.6152,95.9972,94.9353,95.7146,216400.0],["2014-09-11",95.4625,95.8521,95.2562,95.6611,366100.0],["2014-09-12",95.6993,96.1576,95.4166,96.0507,388400.0],["2014-09-15",95.9514,96.0812,95.3631,95.768,203800.0],["2014-09-16",95.7909,96.3792,95.0346,96.1347,260400.0],["2014-09-17",96.4556,96.6007,94.9582,95.4854,295000.0],["2014-09-18",95.6916,96.257,95.1492,95.7451,374700.0],["2014-09-19",96.425,96.425,94.4311,94.6145,577500.0],["2014-09-22",94.3166,94.3166,93.4839,93.8276,286000.0],["2014-09-23",93.713,94.1714,93.1248,93.1401,366900.0],["2014-09-24",93.1783,94.0874,92.781,93.904,355300.0],["2014-09-25",93.522,93.522,92.0858,92.1546,337600.0],["2014-09-26",92.5977,93.2623,92.1622,93.0102,307500.0],["2014-09-29",92.2539,92.865,92.0858,92.7275,309400.0],["2014-09-30",92.4754,92.9567,92.0018,92.4983,415100.0],["2014-10-01",92.422,92.422,90.2523,90.5503,461300.0],["2014-10-02",90.6649,91.2455,89.7405,90.4662,312000.0],["2014-10-03",90.9093,92.3761,90.8253,92.3608,412300.0],["2014-10-06",92.4372,93.0789,92.1393,92.3455,479000.0],["2014-10-07",91.7038,91.9789,90.2753,90.3364,289500.0],["2014-10-08",90.1607,91.9025,89.6106,91.7573,304700.0],["2014-10-09",92.124,92.2386,89.8245,89.9926,298700.0],["2014-10-10",90.153,90.153,88.4342,88.4494,320500.0],["2014-10-13",88.6175,89.0147,86.4708,86.5396,515600.0],["2014-10-14",86.8834,88.8009,86.8834,87.6244,350000.0],["2014-10-15",86.2264,87.8918,85.0117,87.5021,679400.0],["2014-10-16",88.1286,93.7053,86.9521,93.0865,1089900.0],["2014-10-17",93.0025,94.0262,92.2768,93.4686,819000.0],["2014-10-20",93.5297,95.1034,93.1859,95.0041,551100.0],["2014-10-21",95.493,97.6397,95.4319,97.6244,539500.0],["2014-10-22",97.7925,98.2814,95.9514,95.9896,524100.0],["2014-10-23",97.3036,98.3884,97.1355,97.5022,479300.0],["2014-10-24",97.6091,98.2814,96.9522,97.9682,292300.0],["2014-10-27",97.38,97.7925,96.807,97.7466,220800.0],["2014-10-28",98.2814,99.5266,98.2814,99.4502,360800.0],["2014-10-29",99.4426,99.8933,97.9071,98.8696,309900.0],["2014-10-30",98.4953,103.6672,95.493,99.6947,304500.0],["2014-10-31",101.1538,101.1538,99.9774,100.9476,332500.0],["2014-11-03",100.6649,101.8032,100.3593,101.3143,255100.0],["2014-11-04",100.94,101.6962,100.6878,101.4594,331800.0],["2014-11-05",102.2692,102.6512,101.6046,102.6359,279500.0],["2014-11-06",102.7123,103.6825,102.3379,103.5908,367800.0],["2014-11-07",104.3089,104.9888,102.4755,103.2241,898400.0],["2014-11-10",103.2241,103.9422,102.7581,103.713,442700.0],["2014-11-11",103.8582,104.2173,103.0713,103.6749,325800.0],["2014-11-12",103.8429,104.2096,103.1095,103.9269,326000.0],["2014-11-13",103.6978,104.0645,102.9568,103.5756,318300.0],["2014-11-14",103.1248,103.7513,102.6665,103.3922,436600.0],["2014-11-17",102.8956,103.354,102.5137,103.0484,372800.0],["2014-11-18",103.1324,104.2707,102.9414,103.9116,272100.0],["2014-11-19",103.6901,104.1256,102.7505,103.7283,402300.0],["2014-11-20",103.3525,104.6563,103.1991,104.5259,296600.0],["2014-11-21",105.4846,105.707,103.5673,104.0888,483300.0],["2014-11-24",104.3035,105.0705,104.1655,104.687,327500.0],["2014-11-25",104.3265,105.1165,103.0304,104.0964,2065600.0],["2014-11-26",104.1808,104.4339,103.4139,104.3649,264400.0],["2014-11-28",104.5489,104.8787,103.2605,103.7897,181000.0],["2014-12-01",103.5366,103.7897,102.2942,102.3632,368400.0],["2014-12-02",102.8387,103.92,102.5012,103.7897,274300.0],["2014-12-03",104.2268,105.661,103.9507,105.4616,290400.0],["2014-12-04",105.2622,105.5153,104.3265,104.7254,198700.0],["2014-12-05",104.733,105.4156,104.5643,104.8941,281100.0],["2014-12-08",104.9401,105.4999,103.8357,104.2422,252800.0],["2014-12-09",102.7696,104.6026,102.762,104.5106,230200.0],["2014-12-10",103.9738,104.6487,102.9,103.2758,275800.0],["2014-12-11",103.5596,104.8788,103.0918,103.3065,258400.0],["2014-12-12",102.7313,103.1224,101.6499,101.7343,491500.0],["2014-12-15",102.4092,103.0994,101.1821,101.6729,283000.0],["2014-12-16",101.4582,103.5979,101.4582,101.6423,300800.0],["2014-12-17",101.8953,103.0917,100.7603,102.946,304900.0],["2014-12-18",104.5873,105.0398,103.7743,105.0321,396100.0],["2014-12-19",105.661,105.707,104.8174,105.0398,488100.0],["2014-12-22",105.4079,105.8374,105.0551,105.799,201500.0],["2014-12-23",106.0905,106.9802,105.7991,106.6734,166700.0],["2014-12-24",106.8728,107.0568,106.4663,106.6734,63700.0],["2014-12-26",106.9265,107.54,106.8268,106.8728,96800.0],["2014-12-29",106.8498,107.3559,106.3973,106.5813,210700.0],["2014-12-30",106.3359,106.589,105.7761,105.9908,155400.0],["2014-12-31",106.4049,106.7347,104.733,104.8711,212000.0],["2015-01-02",104.9554,105.5997,103.3986,104.5259,219300.0],["2015-01-05",103.7207,104.3342,102.5472,102.6469,437300.0],["2015-01-06",102.6469,103.2068,101.0594,102.3325,441500.0],["2015-01-07",102.8847,103.5903,102.3862,102.9767,327100.0],["2015-01-08",103.6516,105.4539,103.6516,105.3235,273800.0],["2015-01-09",105.5153,105.8604,104.0197,104.0964,228900.0],["2015-01-12",104.0121,104.5106,102.4322,102.7697,282800.0],["2015-01-13",103.6363,104.71,101.7343,102.67,285500.0],["2015-01-14",101.8263,103.4599,101.7266,103.3755,390600.0],["2015-01-15",103.736,104.1195,102.0027,102.1714,270300.0],["2015-01-16",102.0334,102.3018,100.5455,101.6653,458600.0],["2015-01-20",101.8493,102.3018,100.6452,101.811,240500.0],["2015-01-21",101.4045,102.877,100.9673,102.6163,298200.0],["2015-01-22",102.8003,103.759,102.2942,103.4446,349100.0],["2015-01-23",103.4829,103.8203,102.9154,103.0304,219900.0],["2015-01-26",102.739,103.7053,102.4322,103.4599,258400.0],["2015-01-27",102.4015,102.9077,101.4275,102.1177,262900.0],["2015-01-28",102.3632,102.9921,101.0901,101.2511,283900.0],["2015-01-29",100.998,103.8587,100.9827,103.7207,231100.0],["2015-01-30",103.1838,103.5289,101.5962,101.7803,348500.0],["2015-02-02",100.6222,100.9443,99.0423,100.8523,870300.0],["2015-02-03",101.1974,102.2788,101.021,102.1484,431100.0],["2015-02-04",101.9491,101.9567,100.2925,100.814,591800.0],["2015-02-05",104.1808,108.2916,104.1808,107.1182,1141300.0],["2015-02-06",108.1382,108.6444,107.3099,108.1305,618900.0],["2015-02-09",108.1382,109.2886,107.8238,108.0615,512000.0],["2015-02-10",108.8285,109.1659,107.9005,109.0586,344400.0],["2015-02-11",109.0662,109.8025,108.376,109.4957,437400.0],["2015-02-12",110.0479,111.0449,109.9635,110.9682,260500.0],["2015-02-13",110.7535,111.9499,110.5157,111.5127,385200.0],["2015-02-17",111.5587,111.9039,110.6384,111.5357,271500.0],["2015-02-18",111.206,111.9192,110.7458,111.5051,333800.0],["2015-02-19",111.183,111.7812,110.8072,111.6201,209600.0],["2015-02-20",111.4046,112.5208,110.15,112.4284,247800.0],["2015-02-23",112.3976,112.5053,111.6663,112.2359,179700.0],["2015-02-24",111.9973,113.3289,111.774,112.9902,305500.0],["2015-02-25",112.8517,114.2372,112.8517,113.9832,452400.0],["2015-02-26",114.0217,114.0833,112.9671,113.3135,294900.0],["2015-02-27",113.4983,113.6984,112.7516,113.3289,362700.0],["2015-03-02",113.8062,114.168,112.9749,114.1449,252400.0],["2015-03-03",113.9216,113.9293,113.3058,113.86,323100.0],["2015-03-04",113.1519,113.5599,112.3668,113.4983,357200.0],["2015-03-05",113.5444,114.0063,112.9979,113.4136,329900.0],["2015-03-06",112.6516,113.1596,111.6355,111.8741,255100.0],["2015-03-09",112.0665,112.9902,112.0435,112.6362,288600.0],["2015-03-10",111.3969,111.6663,110.4193,110.4193,371800.0],["2015-03-11",110.3655,110.4886,109.2801,109.4572,475200.0],["2015-03-12",110.0652,111.2429,109.8574,111.1121,387600.0],["2015-03-13",111.1044,111.1044,109.0184,109.6881,460900.0],["2015-03-16",110.4116,111.1352,110.0267,111.0197,387200.0],["2015-03-17",111.0659,111.5508,110.1807,110.8581,280600.0],["2015-03-18",110.8734,112.7516,109.8882,112.359,333900.0],["2015-03-19",111.9203,112.6285,110.9735,111.1352,292800.0],["2015-03-20",111.3199,112.1358,110.5271,110.604,696100.0],["2015-03-23",110.835,111.5277,110.2038,110.2346,363000.0],["2015-03-24",110.0114,110.6272,109.3725,109.8959,364300.0],["2015-03-25",110.1037,111.1737,108.9568,108.9722,300000.0],["2015-03-26",108.672,109.6881,108.4103,109.4572,261500.0],["2015-03-27",109.5033,111.0428,109.3956,110.8889,371700.0],["2015-03-30",111.6586,112.9518,111.6586,112.667,273000.0],["2015-03-31",112.1974,113.4367,111.6124,113.1981,436300.0],["2015-04-01",113.0595,114.8299,112.69,113.3289,546800.0],["2015-04-02",113.3212,114.5759,113.3212,113.7677,300800.0],["2015-04-06",112.7748,116.1,112.7209,115.3611,379100.0],["2015-04-07",115.7459,115.7459,114.168,114.1911,233500.0],["2015-04-08",114.1602,114.7991,113.1595,114.2834,277600.0],["2015-04-09",114.2526,114.7683,113.5137,113.6368,388200.0],["2015-04-10",113.937,114.2064,113.3058,114.1987,209600.0],["2015-04-13",114.3065,114.6375,113.1904,113.352,248000.0],["2015-04-14",113.2905,113.7369,112.3976,113.1442,186800.0],["2015-04-15",113.5368,114.2989,113.3675,113.991,250500.0],["2015-04-16",113.5368,114.3604,113.1442,114.0217,234000.0],["2015-04-17",113.0595,113.3597,111.8279,112.5053,338300.0],["2015-04-20",113.2212,114.4605,113.0903,114.3912,297900.0],["2015-04-21",114.6453,114.6453,113.4829,114.2681,287300.0],["2015-04-22",114.268,114.9685,113.175,114.853,379000.0],["2015-04-23",116.254,117.9628,114.3835,117.5548,605600.0],["2015-04-24",117.7704,118.7864,117.755,118.4862,492300.0],["2015-04-27",119.1867,119.2944,117.7011,117.8165,428200.0],["2015-04-28",117.5933,117.9166,116.608,116.6773,542400.0],["2015-04-29",115.9768,116.3309,114.9608,115.7921,468600.0],["2015-04-30",115.2763,116.023,114.676,115.1147,357900.0],["2015-05-01",115.3533,117.0853,115.1378,116.8005,254100.0],["2015-05-04",117.2238,117.9474,117.1007,117.5471,204900.0],["2015-05-05",117.5394,117.9705,116.4079,116.5157,278900.0],["2015-05-06",116.9929,117.9012,116.7081,117.7318,378500.0],["2015-05-07",117.5394,118.594,117.3239,118.4246,254200.0],["2015-05-08",119.1943,119.8563,119.0558,119.6793,307800.0],["2015-05-11",119.4792,120.0488,118.4862,119.6178,223000.0],["2015-05-12",119.4792,120.1258,118.7864,119.6947,238800.0],["2015-05-13",120.1719,121.1187,119.8794,120.3875,296800.0],["2015-05-14",121.1649,121.7191,120.3798,121.3035,225300.0],["2015-05-15",121.442,121.6267,120.5568,121.0033,254500.0],["2015-05-18",120.4626,121.1499,120.4317,120.6634,275100.0],["2015-05-19",120.7098,121.5516,119.9065,121.3431,167500.0],["2015-05-20",121.2735,121.4203,120.4317,120.9337,282000.0],["2015-05-21",120.5785,122.0305,120.563,121.8297,164600.0],["2015-05-22",121.7833,121.9919,121.3508,121.5593,144500.0],["2015-05-26",120.9106,121.2967,120.0996,120.3468,253800.0],["2015-05-27",120.9878,121.9146,120.3467,121.652,165200.0],["2015-05-28",121.7524,121.8374,120.6943,121.1114,153700.0],["2015-05-29",121.6521,121.6521,119.4432,120.0224,283500.0],["2015-06-01",120.1305,120.4549,119.0801,119.7752,321500.0],["2015-06-02",119.613,120.9801,119.0878,120.4858,216700.0],["2015-06-03",120.4858,121.6211,120.4858,121.0032,167600.0],["2015-06-04",120.3777,120.9879,119.5899,119.8139,190700.0],["2015-06-05",119.698,120.6403,119.2423,120.4703,236000.0],["2015-06-08",120.3159,120.6943,119.5049,119.5435,228100.0],["2015-06-09",119.474,119.9606,119.2191,119.5049,227800.0],["2015-06-10",119.8833,122.0691,119.5667,121.9378,201000.0],["2015-06-11",122.0691,122.4089,121.5285,122.015,175900.0],["2015-06-12",121.3817,121.6443,120.6943,121.1577,171300.0],["2015-06-15",120.2927,121.0342,119.5744,120.8102,197400.0],["2015-06-16",120.4857,121.8064,120.2386,121.7601,166200.0],["2015-06-17",122.0691,122.3626,121.096,122.0228,186000.0],["2015-06-18",122.4321,123.5752,122.0382,123.4825,281900.0],["2015-06-19",123.4825,124.3012,122.9882,123.5597,1529400.0],["2015-06-22",124.3321,124.7337,123.8146,124.2625,221700.0],["2015-06-23",124.4711,124.919,123.7605,123.969,253900.0],["2015-06-24",123.9227,124.5715,123.637,124.0154,256700.0],["2015-06-25",124.6024,124.7182,123.606,123.9381,442100.0],["2015-06-26",124.0772,125.3207,123.691,125.2666,1163200.0],["2015-06-29",124.4634,124.8187,122.2545,122.4321,287800.0],["2015-06-30",123.5211,124.3475,122.6252,122.9959,393600.0],["2015-07-01",124.0772,124.8263,123.3589,124.7337,322200.0],["2015-07-02",125.2048,125.3438,123.2662,124.1853,313500.0],["2015-07-06",123.189,124.3166,122.8569,123.5134,251100.0],["2015-07-07",123.5443,124.2548,122.1154,124.2239,538000.0],["2015-07-08",123.7373,123.9922,122.826,123.4593,463400.0],["2015-07-09",125.3129,125.4596,123.1194,123.1503,259300.0],["2015-07-10",124.5328,124.9808,123.4438,124.2471,316900.0],["2015-07-13",124.9731,125.869,124.9422,125.5833,370300.0],["2015-07-14",125.784,126.8035,125.7609,126.1625,348500.0],["2015-07-15",126.1934,126.4869,125.4056,125.5833,187600.0],["2015-07-16",126.0236,126.5565,124.0695,124.8805,631100.0],["2015-07-17",124.6487,125.6528,124.139,125.5755,376300.0],["2015-07-20",125.452,127.0276,125.452,126.6414,269200.0],["2015-07-21",126.1548,126.6182,124.6796,125.5447,340400.0],["2015-07-22",125.3129,125.7222,124.5637,125.2202,415200.0],["2015-07-23",124.6719,126.7958,123.9227,125.1739,594700.0],["2015-07-24",125.6991,126.232,123.0886,123.3744,448700.0],["2015-07-27",121.9455,123.328,121.1114,121.3277,503200.0],["2015-07-28",121.3276,124.6024,121.3276,124.4479,450700.0],["2015-07-29",124.9422,126.958,124.1853,126.8345,346500.0],["2015-07-30",126.456,127.2979,125.6064,126.958,243300.0],["2015-07-31",127.4369,128.1011,126.9426,127.2824,243700.0],["2015-08-03",127.321,127.6531,125.506,126.3633,302600.0],["2015-08-04",126.0853,128.2092,126.0853,127.8848,344000.0],["2015-08-05",128.8425,130.5803,128.7421,129.2827,491800.0],["2015-08-06",129.275,129.9702,127.7921,128.1165,284700.0],["2015-08-07",128.0548,128.9352,127.3056,128.2633,319000.0],["2015-08-10",129.5376,130.5726,129.1437,129.3754,368700.0],["2015-08-11",128.3869,128.6418,127.1666,127.5451,396500.0],["2015-08-12",126.5796,127.6377,125.4906,127.5218,291800.0],["2015-08-13",127.3133,129.1129,127.3133,128.6186,269600.0],["2015-08-14",128.6495,129.9084,128.3637,129.808,184300.0],["2015-08-17",129.8157,131.0592,128.9043,130.9201,313400.0],["2015-08-18",131.121,131.8393,131.0592,131.2909,234500.0],["2015-08-19",130.758,131.5999,129.8466,130.897,318500.0],["2015-08-20",129.723,130.5803,128.6572,128.7421,352600.0],["2015-08-21",127.487,129.0676,124.6434,124.6822,894800.0],["2015-08-24",118.445,123.582,116.5932,119.5219,774900.0],["2015-08-25",122.009,122.1563,117.3447,117.3679,714300.0],["2015-08-26",120.0488,120.7539,116.8953,120.6299,587600.0],["2015-08-27",122.319,124.3025,121.6217,124.0081,480600.0],["2015-08-28",123.4192,124.6977,122.9931,123.8841,304100.0],["2015-08-31",123.1093,124.7364,122.7994,123.7911,280200.0],["2015-09-01",121.6372,121.6372,118.9486,119.6614,524000.0],["2015-09-02",120.7074,120.8778,118.8711,120.4207,472300.0],["2015-09-03",120.7151,122.6289,120.5679,121.9625,402900.0],["2015-09-04",119.9016,121.149,119.1268,119.6304,329400.0],["2015-09-08",121.9238,123.7989,121.4125,123.7679,292200.0],["2015-09-09",124.6589,125.4725,121.9703,122.1563,209400.0],["2015-09-10",121.9703,123.2797,121.6216,122.1408,266900.0],["2015-09-11",121.6372,122.6522,121.4047,122.3112,353400.0],["2015-09-14",122.3267,122.6521,121.5751,122.3577,383600.0],["2015-09-15",122.8458,123.5974,122.2647,122.838,442900.0],["2015-09-16",122.9776,123.8299,122.5592,123.2642,467100.0],["2015-09-17",123.2487,125.085,122.8536,123.3107,358400.0],["2015-09-18",121.885,122.6598,120.4051,120.5446,1644900.0],["2015-09-21",121.521,122.6367,120.9011,121.6372,327100.0],["2015-09-22",120.1418,120.5292,119.3282,120.32,359000.0],["2015-09-23",120.5447,120.5447,118.8788,119.1423,359800.0],["2015-09-24",118.0266,119.491,116.6629,118.0576,538100.0],["2015-09-25",118.9176,119.7234,118.3985,119.1113,385600.0],["2015-09-28",118.166,118.5379,116.2522,116.7171,324600.0],["2015-09-29",117.4144,117.5384,114.6561,115.3689,576100.0],["2015-09-30",116.4692,117.5771,115.2372,116.9496,542100.0],["2015-10-01",117.0812,118.0265,115.3069,115.919,522600.0],["2015-10-02",114.3849,117.2362,113.5249,117.2362,712200.0],["2015-10-05",118.8943,120.963,118.8943,120.2347,687300.0],["2015-10-06",120.227,120.8391,119.3979,119.7621,302700.0],["2015-10-07",120.2813,121.9936,120.0876,121.8774,448300.0],["2015-10-08",121.2885,126.0458,121.025,125.302,538400.0],["2015-10-09",125.5112,126.4487,124.8758,125.4337,265800.0],["2015-10-12",125.5034,126.8671,125.1006,126.7586,252200.0],["2015-10-13",126.1775,127.0686,125.1083,125.3562,235000.0],["2015-10-14",125.0928,126.1853,122.9078,123.1558,538700.0],["2015-10-15",123.6206,124.5659,122.0787,124.4342,393600.0],["2015-10-16",124.597,124.7984,123.303,123.9461,244400.0],["2015-10-19",123.4037,124.1243,122.9621,123.7989,222900.0],["2015-10-20",123.6284,124.9378,122.4275,123.4579,408500.0],["2015-10-21",124.0468,125.395,123.1945,124.0313,508200.0],["2015-10-22",125.9761,129.3775,125.209,127.1538,571400.0],["2015-10-23",127.9053,128.502,125.9993,127.0686,521100.0],["2015-10-26",126.8903,127.5799,125.5809,125.7978,343900.0],["2015-10-27",125.2168,125.55,124.256,124.6667,329700.0],["2015-10-28",125.0463,127.9286,124.8836,127.7117,374700.0],["2015-10-29",127.5722,128.4477,126.5805,127.6884,272100.0],["2015-10-30",127.7194,129.2922,127.0685,128.5329,359000.0],["2015-11-02",128.5097,129.579,127.3165,129.2613,242700.0],["2015-11-03",128.8351,130.377,128.4245,130.0128,378900.0],["2015-11-04",130.2686,131.516,130.1058,130.9504,296600.0],["2015-11-05",131.3997,131.7096,129.9353,131.2912,264300.0],["2015-11-06",131.1596,132.1126,130.1446,131.8492,256600.0],["2015-11-09",131.5469,131.7949,130.5629,131.1983,387500.0],["2015-11-10",130.7334,132.0351,130.1755,131.9731,376800.0],["2015-11-11",131.9731,132.7944,131.3998,131.5702,245900.0],["2015-11-12",130.2453,131.6167,129.2225,129.2613,350500.0],["2015-11-13",128.9049,129.9586,128.0603,128.5252,319000.0],["2015-11-16",128.0526,129.1683,127.5412,128.5407,557300.0],["2015-11-17",128.9203,129.2613,126.9136,127.301,415500.0],["2015-11-18",127.9596,130.0748,127.363,129.8656,377100.0],["2015-11-19",130.2453,131.2215,130.1678,130.8031,323400.0],["2015-11-20",131.3163,132.0084,130.7487,131.1452,328400.0],["2015-11-23",131.0286,131.8685,130.0255,130.3288,398200.0],["2015-11-24",129.3257,131.8529,129.0146,131.5885,375000.0],["2015-11-25",131.9774,133.517,131.5963,132.8872,322000.0],["2015-11-27",133.1593,133.6803,132.0162,133.5637,114600.0],["2015-11-30",134.108,134.6368,133.3459,133.8747,413400.0],["2015-12-01",134.1236,135.0723,133.8514,134.8934,263800.0],["2015-12-02",134.839,135.2045,133.6725,133.7425,304000.0],["2015-12-03",134.0458,134.629,132.1718,132.5839,500900.0],["2015-12-04",132.9261,135.2511,132.4595,135.1656,236700.0],["2015-12-07",135.0489,135.4844,133.9991,135.3755,396300.0],["2015-12-08",133.8903,135.3833,132.5528,132.755,514200.0],["2015-12-09",131.9228,133.8125,131.0208,131.7518,387600.0],["2015-12-10",131.643,132.895,131.643,131.954,349200.0],["2015-12-11",130.6243,130.9198,129.4267,129.9633,372600.0],["2015-12-14",130.2822,131.433,129.7145,130.9043,340100.0],["2015-12-15",131.8918,132.304,130.3832,131.2464,433000.0],["2015-12-16",132.2573,133.5403,131.4408,133.1748,337200.0],["2015-12-17",133.5404,134.0536,131.6819,132.545,333400.0],["2015-12-18",131.5808,132.6383,129.59,129.6212,668300.0],["2015-12-21",130.4765,131.9306,129.1623,131.0053,433400.0],["2015-12-22",131.884,132.9027,130.5932,132.4206,251200.0],["2015-12-23",133.0582,134.4968,132.6538,134.0302,446700.0],["2015-12-24",133.968,134.1858,133.1749,133.6414,106300.0],["2015-12-28",133.2526,134.0613,132.3039,133.8281,207400.0],["2015-12-29",134.9401,135.7099,134.0069,135.2355,178200.0],["2015-12-30",135.1422,135.7021,133.9757,134.0768,140900.0],["2015-12-31",133.7503,134.699,133.2371,133.3071,165400.0],["2016-01-04",131.2541,131.8062,129.4734,131.0519,413800.0],["2016-01-05",131.3708,132.1562,129.94,130.9043,349300.0],["2016-01-06",129.3101,131.1142,129.1157,130.4765,462600.0],["2016-01-07",128.307,129.2712,127.3894,127.716,399700.0],["2016-01-08",128.3925,129.1935,125.9897,126.3785,468200.0],["2016-01-11",126.8528,127.4594,124.9243,126.7906,430500.0],["2016-01-12",127.7238,128.7347,126.3863,128.1748,383100.0],["2016-01-13",128.307,128.7657,125.492,125.5931,478900.0],["2016-01-14",125.8963,127.5604,124.0378,126.8139,418200.0],["2016-01-15",123.6646,125.2898,120.6008,122.3194,714500.0],["2016-01-19",122.8636,122.9569,121.1062,121.2462,840600.0],["2016-01-20",119.6054,120.3519,114.7064,118.8278,934600.0],["2016-01-21",118.6023,119.6832,116.285,117.0393,846500.0],["2016-01-22",118.3068,119.9476,117.1015,119.0533,630000.0],["2016-01-25",118.9756,120.2198,118.6334,119.3099,829600.0],["2016-01-26",120.2431,123.7812,119.9709,123.6879,472800.0],["2016-01-27",123.2136,125.9275,122.3349,122.9414,408600.0],["2016-01-28",123.4313,124.0845,120.943,122.2649,537600.0],["2016-01-29",123.0036,125.632,122.506,125.632,583400.0],["2016-02-01",123.2136,125.9974,122.0627,125.2743,504900.0],["2016-02-02",124.4189,124.4189,119.3022,120.1809,951700.0],["2016-02-03",121.184,121.2929,116.5572,119.0844,893600.0],["2016-02-04",120.2275,120.2275,111.5804,112.8712,2109500.0],["2016-02-05",112.5369,112.5369,107.6379,108.7888,1256700.0],["2016-02-08",107.4124,107.9878,103.4932,105.2973,1628600.0],["2016-02-09",104.4808,106.9692,104.263,105.585,895000.0],["2016-02-10",106.4015,111.4716,106.4015,109.9241,1215700.0],["2016-02-11",107.7312,109.3719,105.686,107.3346,651100.0],["2016-02-12",108.571,109.6286,107.8401,108.8743,719800.0],["2016-02-16",110.795,111.7826,109.5742,110.3284,510500.0],["2016-02-17",111.3393,111.9925,110.1885,111.5493,544600.0],["2016-02-18",111.7048,112.8324,111.2072,112.6769,624200.0],["2016-02-19",112.0936,113.4778,111.9537,112.9257,494100.0],["2016-02-22",114.0999,114.8309,113.7656,114.6132,512200.0],["2016-02-23",114.0977,115.4252,112.6922,112.864,343100.0],["2016-02-24",112.0285,113.9963,111.3101,113.8089,491200.0],["2016-02-25",113.8088,114.1758,111.9035,112.864,530100.0],["2016-02-26",113.4653,115.4643,113.0046,114.9645,400200.0],["2016-02-29",114.5272,115.4408,112.9187,112.9655,404900.0],["2016-03-01",114.1134,117.9473,113.1607,117.5569,727900.0],["2016-03-02",116.9244,118.3846,116.5965,117.7599,578200.0],["2016-03-03",117.76,120.6569,117.0182,120.3055,658100.0],["2016-03-04",120.1727,121.8125,119.3841,120.2821,671600.0],["2016-03-07",119.8448,121.3753,119.3997,120.1493,439400.0],["2016-03-08",118.7126,119.5481,117.2993,118.6579,476200.0],["2016-03-09",118.9781,119.3138,117.5179,118.1972,403100.0],["2016-03-10",118.8141,118.8844,115.9172,117.4086,535100.0],["2016-03-11",118.3221,119.7901,118.3221,119.3138,293200.0],["2016-03-14",118.8922,120.6022,118.8844,120.3289,370400.0],["2016-03-15",119.2124,121.227,118.9547,121.0083,327800.0],["2016-03-16",120.4773,122.2186,120.1338,121.7423,304000.0],["2016-03-17",121.6642,122.0702,121.2113,121.8126,665200.0],["2016-03-18",122.0781,122.6246,121.2894,121.2894,730200.0],["2016-03-21",121.5314,123.8193,120.9536,123.3898,375900.0],["2016-03-22",123.2962,123.5383,121.9844,122.4919,467400.0],["2016-03-23",122.3748,122.6637,121.2347,121.6642,282800.0],["2016-03-24",121.0473,123.4523,120.4695,123.2493,433400.0],["2016-03-28",123.2025,123.7959,122.4685,123.4524,258300.0],["2016-03-29",122.5465,124.1082,121.8594,123.9833,339000.0],["2016-03-30",124.1551,124.9359,123.6475,123.7959,202000.0],["2016-03-31",124.0849,124.0849,122.1952,122.5856,671500.0],["2016-04-01",121.8125,124.4362,121.4221,124.3425,516600.0],["2016-04-04",124.077,124.077,120.5632,120.9536,500400.0],["2016-04-05",119.8994,120.4851,119.0874,119.9853,497800.0],["2016-04-06",119.5871,122.5856,119.2513,122.3747,599600.0],["2016-04-07",121.2425,122.8745,120.2118,121.2581,805500.0],["2016-04-08",122.6403,123.999,121.9766,123.2181,486600.0],["2016-04-11",123.5695,123.8662,121.6408,121.9453,347900.0],["2016-04-12",121.9531,122.7105,121.3284,121.9765,406900.0],["2016-04-13",122.8589,124.6158,122.6481,124.5533,346000.0],["2016-04-14",124.7251,125.8495,123.9521,125.4903,540800.0],["2016-04-15",125.7949,125.873,124.8579,125.5919,289000.0],["2016-04-18",124.9672,126.2009,124.8969,125.8261,444700.0],["2016-04-19",126.4352,126.732,125.139,126.1854,643600.0],["2016-04-20",125.8027,126.4352,125.014,125.9745,766700.0],["2016-04-21",126.4977,126.4977,123.8506,125.0921,823200.0],["2016-04-22",125.2796,126.771,124.7486,125.4435,900700.0],["2016-04-25",125.5606,126.2868,124.5377,126.24,632600.0],["2016-04-26",126.7787,127.6611,125.8339,126.3258,385100.0],["2016-04-27",126.3259,127.2629,125.4591,127.0286,432400.0],["2016-04-28",126.3962,128.3093,125.4358,125.8028,411700.0],["2016-04-29",125.0063,125.709,124.1864,124.3738,415200.0],["2016-05-02",124.686,125.014,123.8349,124.4986,390900.0],["2016-05-03",123.4914,123.8584,121.3674,122.203,600400.0],["2016-05-04",121.6642,123.2962,121.3831,123.1478,493600.0],["2016-05-05",123.1791,124.3035,122.8745,123.7257,416900.0],["2016-05-06",123.3743,125.1702,123.2728,124.975,385800.0],["2016-05-09",124.7719,125.2248,123.9599,124.4986,380400.0],["2016-05-10",125.1234,127.0052,124.6783,126.9974,335500.0],["2016-05-11",126.8022,127.8954,126.2634,127.1692,518400.0],["2016-05-12",127.2394,127.8953,125.8886,127.5049,453000.0],["2016-05-13",127.2004,127.6064,125.7246,126.1931,408300.0],["2016-05-16",126.3336,128.2467,125.8339,127.9032,416100.0],["2016-05-17",127.8094,129.0978,127.3409,128.0905,642800.0],["2016-05-18",127.7536,128.7333,127.1971,127.9887,461400.0],["2016-05-19",127.1971,127.2207,125.6375,126.7504,409700.0],["2016-05-20",127.3382,127.5341,126.3663,127.1266,1189900.0],["2016-05-23",126.8209,127.4792,126.2879,127.103,277500.0],["2016-05-24",127.7536,128.9919,127.1109,128.843,293900.0],["2016-05-25",128.9998,129.3211,127.1658,127.4949,345400.0],["2016-05-26",127.3539,127.9574,126.4369,127.5106,327400.0],["2016-05-27",127.346,128.1612,127.0012,127.4009,337400.0],["2016-05-31",127.5419,127.7536,126.3271,126.8287,461300.0],["2016-06-01",126.1233,128.2238,125.4885,128.0984,356200.0],["2016-06-02",128.0514,128.0514,125.5199,127.1971,645600.0],["2016-06-03",126.8131,126.9777,124.5088,124.6969,739200.0],["2016-06-06",125.0653,125.1515,124.0464,124.6185,358300.0],["2016-06-07",124.8144,125.3552,124.4774,125.0104,406300.0],["2016-06-08",124.8067,125.6218,124.501,125.128,422600.0],["2016-06-09",124.8928,125.849,124.1639,125.6766,278700.0],["2016-06-10",124.6186,124.6186,121.8754,122.1889,504400.0],["2016-06-13",121.6402,122.2045,120.5743,120.6292,265100.0],["2016-06-14",120.1119,120.441,118.9049,120.3156,417600.0],["2016-06-15",120.3627,120.6841,119.7827,119.9552,257100.0],["2016-06-16",119.1322,120.6292,118.5443,120.3,545300.0],["2016-06-17",120.5978,120.8878,119.187,119.8924,398300.0],["2016-06-20",121.1464,122.4788,120.4489,120.8564,280600.0],["2016-06-21",121.0054,121.6402,120.6919,121.1072,470800.0],["2016-06-22",121.0837,121.4599,119.1714,119.4143,393400.0],["2016-06-23",120.6056,122.0164,120.6056,121.9694,546800.0],["2016-06-24",118.5287,119.1714,116.922,117.6665,1045200.0],["2016-06-27",116.5692,117.4862,115.6052,116.0206,627800.0],["2016-06-28",117.4158,118.6071,116.9925,118.5522,621400.0],["2016-06-29",119.6651,121.0681,118.7716,120.8643,473500.0],["2016-06-30",121.3502,123.7093,120.5743,123.6937,854100.0],["2016-07-01",123.8583,124.7439,123.4664,123.8347,657400.0],["2016-07-05",123.0275,123.0275,120.5821,121.5148,557700.0],["2016-07-06",121.1622,122.714,121.0681,122.5338,549100.0],["2016-07-07",122.3143,123.4977,122.3143,123.2469,375900.0],["2016-07-08",124.3756,125.6531,124.0856,125.5277,485100.0],["2016-07-11",125.9901,126.9306,125.6217,126.4996,325100.0],["2016-07-12",127.0481,127.5341,126.2095,127.5184,390200.0],["2016-07-13",128.1297,128.1297,127.0011,127.2833,264400.0],["2016-07-14",128.4197,128.5216,127.0638,127.5184,373000.0],["2016-07-15",127.7771,128.2787,127.1422,127.2911,293300.0],["2016-07-18",126.766,126.766,126.0214,126.429,484500.0],["2016-07-19",125.4023,125.9118,124.7283,125.4572,440600.0],["2016-07-20",125.8412,126.7504,125.5591,126.672,553000.0],["2016-07-21",121.7265,125.3161,121.7265,122.2986,1007400.0],["2016-07-22",122.9178,125.1593,122.5729,124.0542,454400.0],["2016-07-25",123.8113,124.0307,123.6702,123.9524,443800.0],["2016-07-26",124.4147,124.4147,123.2469,123.6702,398600.0],["2016-07-27",123.1137,123.6388,122.1732,122.2281,425500.0],["2016-07-28",122.0713,122.4946,121.1935,121.8362,361600.0],["2016-07-29",121.6089,123.4585,120.9035,123.1842,546000.0],["2016-08-01",123.051,123.7721,122.3221,123.1137,446500.0],["2016-08-02",122.9961,123.0432,120.6997,120.927,402700.0],["2016-08-03",121.0838,121.1778,120.1903,120.9348,467300.0],["2016-08-04",121.1778,121.2718,119.9943,120.2608,365600.0],["2016-08-05",120.6527,122.6513,120.5116,122.5807,483300.0],["2016-08-08",123.0118,123.2469,121.3737,121.5854,375800.0],["2016-08-09",121.4208,123.1059,121.4208,122.3221,340900.0],["2016-08-10",122.2829,122.7532,121.6872,122.1183,254400.0],["2016-08-11",122.7061,123.4193,122.3456,122.8942,282100.0],["2016-08-12",122.4005,122.6356,120.0335,120.3235,498700.0],["2016-08-15",120.5743,120.8016,119.2498,120.4176,692000.0],["2016-08-16",120.1903,121.0602,118.5287,119.1479,322900.0],["2016-08-17",119.2974,120.3912,118.6836,120.2731,360100.0],["2016-08-18",120.3754,121.5558,120.0292,120.8004,464600.0],["2016-08-19",120.5485,121.359,120.0449,121.123,403900.0],["2016-08-22",120.7296,120.8791,119.8718,120.5565,333800.0],["2016-08-23",120.9971,122.0516,120.6824,121.7762,386200.0],["2016-08-24",121.5479,122.5709,121.1702,121.9886,441300.0],["2016-08-25",121.5952,122.4923,121.4535,122.2404,360100.0],["2016-08-26",122.744,123.0746,120.9656,121.2646,284800.0],["2016-08-29",121.3434,122.5316,121.3434,122.0752,240000.0],["2016-08-30",122.1224,122.1224,121.068,121.6345,336700.0],["2016-08-31",121.5637,121.7683,120.2574,120.6273,482200.0],["2016-09-01",120.8161,121.3119,119.3367,120.5486,342600.0],["2016-09-02",121.241,121.241,120.4935,120.9341,239400.0],["2016-09-06",121.5086,121.7762,119.14,120.2181,439500.0],["2016-09-07",120.2259,120.6666,118.9354,119.077,700200.0],["2016-09-08",118.7622,119.8167,118.6049,119.0455,489300.0],["2016-09-09",118.0461,118.4081,116.071,116.0867,690200.0],["2016-09-12",115.5044,116.7163,115.1581,116.2913,405200.0],["2016-09-13",115.4336,116.2126,114.9536,115.4887,426800.0],["2016-09-14",115.5359,116.2599,115.0637,115.8821,506900.0],["2016-09-15",115.5909,117.3064,115.2368,116.8579,298300.0],["2016-09-16",116.4093,116.6454,115.4493,116.4566,471900.0],["2016-09-19",116.9916,117.873,116.7241,117.5346,470400.0],["2016-09-20",117.9989,117.9989,116.8815,117.6291,334100.0],["2016-09-21",117.7235,118.3373,117.1097,117.9596,361700.0],["2016-09-22",118.2586,120.3046,118.2586,120.2417,416900.0],["2016-09-23",119.9033,119.9112,119.1006,119.4469,307800.0],["2016-09-26",119.14,119.4154,118.534,118.8095,398200.0],["2016-09-27",118.6678,119.5098,118.3373,118.778,431900.0],["2016-09-28",118.9511,119.3839,117.8415,118.7386,433000.0],["2016-09-29",118.7937,119.5492,117.4009,117.4087,338400.0],["2016-09-30",118.1878,120.0056,117.637,119.5807,506700.0],["2016-10-03",118.9668,120.2652,118.2192,118.5655,387500.0],["2016-10-04",118.8016,119.2344,117.6055,118.3766,328400.0],["2016-10-05",118.5341,119.0928,118.3058,118.959,355300.0],["2016-10-06",118.6836,120.6666,117.8573,120.3283,597200.0],["2016-10-07",120.1315,120.1315,118.2193,118.2665,516400.0],["2016-10-10",118.7386,119.0376,117.0625,117.4717,578800.0],["2016-10-11",117.2514,117.2514,114.7804,115.4414,566600.0],["2016-10-12",115.6382,116.2756,115.4493,115.9765,357600.0],["2016-10-13",114.8119,115.3391,114.2374,114.867,470100.0],["2016-10-14",115.7799,117.0232,115.6067,115.9372,510700.0],["2016-10-17",116.0789,118.0226,115.9923,117.3851,592100.0],["2016-10-18",118.4711,118.7229,117.5346,117.692,402800.0],["2016-10-19",117.4166,117.6133,116.3621,117.3379,679800.0],["2016-10-20",118.7858,129.5824,118.7858,125.1678,2060700.0],["2016-10-21",124.0346,125.2465,122.3191,124.7822,1192300.0],["2016-10-24",125.1757,126.663,124.0661,125.6872,867900.0],["2016-10-25",125.3488,125.3488,122.8621,123.3579,730800.0],["2016-10-26",122.7598,123.3972,121.7683,121.9572,817800.0],["2016-10-27",122.5237,122.5237,120.8161,120.9735,545800.0],["2016-10-28",121.5716,122.0595,120.4305,120.5643,340500.0],["2016-10-31",121.1938,121.7683,120.4541,121.2646,350500.0],["2016-11-01",121.6424,121.6424,119.3524,119.6908,343700.0],["2016-11-02",119.801,120.7138,119.5571,119.8954,317500.0],["2016-11-03",119.8954,120.3912,119.4312,120.2023,282300.0],["2016-11-04",120.0449,121.6345,119.5649,121.0916,490700.0],["2016-11-07",123.114,124.255,122.6654,124.1448,431100.0],["2016-11-08",123.8929,124.9159,123.0273,124.3887,363500.0],["2016-11-09",122.5553,127.1509,122.5553,126.2459,544800.0],["2016-11-10",127.3161,131.1563,127.1272,131.1327,745100.0],["2016-11-11",130.9438,132.5255,130.2592,130.9989,750200.0],["2016-11-14",131.353,132.8875,131.353,131.896,569700.0],["2016-11-15",132.0219,132.6278,131.0068,132.6042,703200.0],["2016-11-16",132.5647,133.1574,131.648,131.6638,468600.0],["2016-11-17",131.8614,133.0626,130.2493,132.4066,191700.0],["2016-11-18",132.13,132.9835,131.8139,132.5805,236200.0],["2016-11-21",133.1653,134.1057,132.051,133.1969,351000.0],["2016-11-22",133.4735,135.8837,133.2838,134.9592,648600.0],["2016-11-23",135.9233,135.9312,133.6711,133.6948,378700.0],["2016-11-25",133.9477,135.1014,133.7106,134.8011,153800.0],["2016-11-28",134.651,134.8249,133.0152,133.0626,384500.0],["2016-11-29",133.0388,133.0941,131.972,132.6121,625800.0],["2016-11-30",133.2601,133.7896,132.0036,132.1301,463600.0],["2016-12-01",132.0827,133.6948,131.3952,132.217,493700.0],["2016-12-02",132.1697,132.8493,131.3794,132.1855,386900.0],["2016-12-05",132.6911,134.6114,132.2486,133.5762,383200.0],["2016-12-06",133.9634,134.6905,132.6279,134.0346,333200.0],["2016-12-07",134.1372,136.7451,133.7105,136.6344,404100.0],["2016-12-08",136.1762,137.1087,135.8996,136.8795,439000.0],["2016-12-09",136.6503,140.5541,136.1524,139.2423,598500.0],["2016-12-12",139.4399,140.0089,137.7013,138.2071,562300.0],["2016-12-13",138.8393,139.0764,136.8005,136.9585,402200.0],["2016-12-14",136.9585,137.9542,135.378,135.6072,383700.0],["2016-12-15",135.7099,137.97,135.4649,137.8356,384900.0],["2016-12-16",137.8198,137.8673,135.7652,135.9074,623200.0],["2016-12-19",135.9865,137.4327,135.7178,136.1604,356900.0],["2016-12-20",136.5081,138.1281,136.1367,137.8278,327600.0],["2016-12-21",137.97,138.1755,137.0691,137.2035,193200.0],["2016-12-22",137.1008,137.8278,135.623,136.5871,300100.0],["2016-12-23",136.9901,137.3932,136.4765,137.0376,113900.0],["2016-12-27",137.2983,137.5828,136.7293,137.4879,155700.0],["2016-12-28",137.5986,138.1676,135.4333,135.7178,138500.0],["2016-12-29",135.8996,136.8004,135.3148,136.0418,188900.0],["2016-12-30",136.2868,136.6345,134.9117,135.3464,214200.0],["2017-01-03",135.7494,136.8716,134.3902,135.2515,342100.0],["2017-01-04",135.5202,137.7408,135.3147,136.5317,325900.0],["2017-01-05",136.1683,137.1403,134.1847,135.6862,228700.0],["2017-01-06",135.9232,137.4959,135.3227,136.8636,228900.0],["2017-01-09",137.1087,137.725,136.7767,137.4959,338100.0],["2017-01-10",137.1956,139.6927,137.1956,139.2976,463800.0],["2017-01-11",139.3688,140.3645,138.784,140.1985,396200.0],["2017-01-12",140.159,140.4119,138.215,140.2459,410900.0],["2017-01-13",140.5937,141.1152,139.3925,139.9773,231600.0],["2017-01-17",139.3845,139.7085,137.1402,137.8356,370000.0],["2017-01-18",138.2229,139.2423,137.7962,138.4521,241700.0],["2017-01-19",138.3335,139.4952,137.7013,138.1913,233400.0],["2017-01-20",138.7919,139.0606,137.3774,138.1676,235900.0],["2017-01-23",138.1676,138.7128,136.1919,137.2272,223700.0],["2017-01-24",137.7171,140.6411,137.7171,140.1748,316900.0],["2017-01-25",141.1784,141.5499,139.4399,141.4629,332900.0],["2017-01-26",141.4234,142.6088,140.4751,142.2611,465200.0],["2017-01-27",142.7036,142.8301,141.7079,142.7273,432700.0],["2017-01-30",143.2252,143.478,141.8185,143.4148,495400.0],["2017-01-31",142.8538,143.5176,140.8466,143.4544,818900.0],["2017-02-01",143.6124,143.6124,140.7043,142.4824,897800.0],["2017-02-02",138.8867,140.9967,129.8146,131.9562,2264400.0],["2017-02-03",134.3032,137.0454,132.778,134.1689,1233800.0],["2017-02-06",134.6826,134.8959,131.6164,132.6437,802600.0],["2017-02-07",132.944,133.1258,131.5058,131.8298,565000.0],["2017-02-08",131.9878,132.1063,130.9684,131.6638,447600.0],["2017-02-09",131.7113,134.2796,131.3793,133.3155,837600.0],["2017-02-10",133.7659,134.4376,133.4024,134.2559,348700.0],["2017-02-13",135.133,136.3974,134.9197,135.8127,404900.0],["2017-02-14",135.9233,136.84,134.0346,136.6503,576600.0],["2017-02-15",136.3184,138.9104,136.1129,138.5706,553200.0],["2017-02-16",138.8709,139.0606,136.1999,136.9585,585900.0],["2017-02-17",136.4923,137.2351,135.9233,136.3737,480900.0],["2017-02-21",136.6266,137.2746,135.6151,136.2315,517200.0],["2017-02-22",136.0807,136.5568,135.065,135.684,568000.0],["2017-02-23",136.2156,136.4378,134.8428,135.7157,272900.0],["2017-02-24",134.8983,135.9775,133.835,135.9775,493600.0],["2017-02-27",135.9934,136.5647,135.1284,135.7712,351800.0],["2017-02-28",135.4141,135.7315,134.0255,134.6365,372800.0],["2017-03-01",136.6758,138.4692,136.1521,137.1599,584900.0],["2017-03-02",137.5725,137.6757,135.4776,135.7553,350200.0],["2017-03-03",135.7474,135.7474,134.1048,135.2872,434900.0],["2017-03-06",134.5572,134.9777,133.7954,134.1128,369300.0],["2017-03-07",134.2239,134.8825,133.5891,133.6764,245700.0],["2017-03-08",133.8668,134.946,133.6684,134.1128,269300.0],["2017-03-09",134.1128,135.0729,133.0415,133.5811,300400.0],["2017-03-10",133.7002,135.0491,133.6843,134.7714,310300.0],["2017-03-13",134.3508,135.557,134.1683,135.5014,460800.0],["2017-03-14",134.7396,135.303,134.0254,134.4619,297100.0],["2017-03-15",134.8666,137.39,134.8349,136.6838,343000.0],["2017-03-16",137.0567,137.8741,136.8187,137.1916,338700.0],["2017-03-17",137.6915,137.7788,136.6599,137.1837,341000.0],["2017-03-20",137.1837,137.2789,136.1442,136.2791,224900.0],["2017-03-21",136.9853,137.4852,134.0176,134.5413,357800.0],["2017-03-22",134.1048,134.1048,131.6211,132.6606,816200.0],["2017-03-23",133.2558,133.9541,131.8116,132.0099,673500.0],["2017-03-24",132.3988,132.8035,130.6928,131.3434,588900.0],["2017-03-27",130.6292,131.1212,128.7406,130.8593,589400.0],["2017-03-28",130.6768,133.5097,130.2721,133.1129,325900.0],["2017-03-29",132.8988,133.7161,132.6766,132.7321,283200.0],["2017-03-30",132.6686,134.0493,132.2797,133.5573,260100.0],["2017-03-31",133.2875,134.3905,133.0891,133.843,597000.0],["2017-04-03",133.843,134.2239,131.4227,132.6924,454300.0],["2017-04-04",132.7083,133.1209,130.3198,130.7245,501900.0],["2017-04-05",131.0736,132.1131,129.2644,129.4548,455700.0],["2017-04-06",129.7246,131.3831,129.3516,130.4626,447400.0],["2017-04-07",130.2959,131.5338,130.2087,130.4388,522700.0],["2017-04-10",130.4467,131.2244,130.0341,130.4308,316800.0],["2017-04-11",130.2166,131.1133,129.5183,131.0816,530700.0],["2017-04-12",131.0259,131.5179,128.6216,129.0501,798800.0],["2017-04-13",128.8518,129.2962,128.0503,128.0662,489300.0],["2017-04-17",128.4788,129.7484,127.8123,129.7484,671100.0],["2017-04-18",129.0501,129.8357,126.8917,129.5897,808600.0],["2017-04-19",130.534,131.3513,128.5105,129.9547,957100.0],["2017-04-20",131.2164,138.0565,131.2164,137.3821,1732100.0],["2017-04-21",137.2948,139.8658,137.2948,139.0326,838700.0],["2017-04-24",140.8974,141.0878,138.0804,139.0723,657300.0],["2017-04-25",139.8102,140.3895,138.6279,138.7866,522300.0],["2017-04-26",138.9612,138.9612,134.9777,135.0809,1114500.0],["2017-04-27",135.1919,135.9061,134.9062,135.1522,619600.0],["2017-04-28",135.2872,135.676,132.3512,132.9384,780800.0],["2017-05-01",133.6128,133.6128,132.2797,132.9066,740800.0],["2017-05-02",132.9701,133.9937,132.7876,133.9858,552700.0],["2017-05-03",133.9858,133.9858,132.375,132.7083,627200.0],["2017-05-04",132.9066,134.8984,132.8987,134.7079,455500.0],["2017-05-05",135.1047,135.2793,133.3431,135.2554,317500.0],["2017-05-08",134.6524,135.7951,134.6524,135.2951,297400.0],["2017-05-09",135.4935,136.1442,135.0491,135.4459,310700.0],["2017-05-10",135.4379,136.3108,135.1682,135.5649,322400.0],["2017-05-11",135.2554,136.2632,133.6525,135.9458,365200.0],["2017-05-12",135.5649,135.8823,134.2636,134.8984,865600.0],["2017-05-15",134.8984,135.9855,134.8984,135.6284,446100.0],["2017-05-16",135.7236,135.9458,134.4223,135.438,649200.0],["2017-05-17",135.4379,135.4379,130.7605,130.8163,633300.0],["2017-05-18",130.8163,131.8203,129.0553,130.9358,695400.0],["2017-05-19",131.2227,132.4817,129.9796,132.0434,553000.0],["2017-05-22",132.2746,132.8801,130.2267,130.6012,595300.0],["2017-05-23",130.5613,130.9279,129.6928,130.0513,502000.0],["2017-05-24",130.3541,130.3541,128.5533,129.2226,441900.0],["2017-05-25",129.3501,129.4537,126.6967,127.6529,916300.0],["2017-05-26",127.2465,128.1151,126.2106,128.0593,493100.0],["2017-05-30",127.1907,128.37,126.7126,127.2146,380100.0],["2017-05-31",127.4457,129.374,126.3381,128.8162,836300.0],["2017-06-01",129.0713,130.888,128.2824,130.2346,548300.0],["2017-06-02",130.8561,131.8283,129.5095,129.6848,572700.0],["2017-06-05",129.1509,130.4736,128.6887,129.9318,413700.0],["2017-06-06",130.0912,130.4976,129.1669,129.39,400700.0],["2017-06-07",129.5016,129.5573,127.7645,128.2027,417700.0],["2017-06-08",128.2027,128.2027,123.2862,125.0074,1335600.0],["2017-06-09",124.9914,125.8998,123.1189,125.5094,1105600.0],["2017-06-12",125.8998,127.103,124.6568,125.4775,493200.0],["2017-06-13",125.7405,126.3062,125.0233,125.7086,531800.0],["2017-06-14",125.8998,125.8998,124.2663,125.1189,577100.0],["2017-06-15",124.2743,125.103,123.3659,124.4336,561400.0],["2017-06-16",124.4576,125.8998,124.1867,125.868,660000.0],["2017-06-19",125.8999,126.2744,124.2185,125.613,587400.0],["2017-06-20",125.103,125.5731,124.5851,124.6169,427800.0],["2017-06-21",124.3858,124.3938,121.8519,122.1069,731400.0],["2017-06-22",122.0989,124.0512,121.5093,123.3261,566900.0],["2017-06-23",123.5731,124.5293,122.7603,123.087,1266600.0],["2017-06-26",123.3898,124.9914,123.1587,124.346,352500.0],["2017-06-27",124.2424,124.7046,123.3579,123.4296,445400.0],["2017-06-28",123.6527,124.7524,123.4376,124.2424,569700.0],["2017-06-29",124.6249,125.613,123.8918,124.7125,795600.0],["2017-06-30",124.864,126.6329,124.8241,125.8998,771400.0],["2017-07-03",126.4975,127.2864,125.8281,126.5612,401300.0],["2017-07-05",126.9039,127.0393,123.3181,125.0712,758900.0],["2017-07-06",124.346,124.9038,122.6089,122.9675,860800.0],["2017-07-07",123.1507,124.7125,122.7842,124.2982,549000.0],["2017-07-10",123.605,124.2983,122.7444,122.8241,605000.0],["2017-07-11",122.7125,123.1109,121.7483,122.2981,920000.0],["2017-07-12",122.7125,123.6129,121.5969,121.8679,670200.0],["2017-07-13",121.9157,122.9834,121.5173,122.9356,1019300.0],["2017-07-14",123.0232,124.5133,122.824,124.099,646000.0],["2017-07-17",124.6568,127.2943,124.3062,126.7126,931200.0],["2017-07-18",126.354,126.7923,124.585,124.856,887500.0],["2017-07-19",124.8639,125.868,124.3699,125.6687,1154900.0],["2017-07-20",127.4935,129.4776,119.1267,119.7961,2289700.0],["2017-07-21",119.9077,121.5173,118.4574,119.5252,1522400.0],["2017-07-24",119.4216,119.5251,116.7123,117.541,1285900.0],["2017-07-25",117.7403,119.5491,117.1426,119.4774,1092100.0],["2017-07-26",119.6845,120.2184,118.8478,119.557,1300200.0],["2017-07-27",119.5889,123.5491,118.7841,123.4137,1697300.0],["2017-07-28",122.7125,124.0034,121.3738,121.4614,1209800.0],["2017-07-31",121.7165,123.087,120.0272,122.8719,725100.0],["2017-08-01",123.2225,124.6647,121.2862,121.8838,742200.0],["2017-08-02",121.8758,122.6487,120.7523,121.9077,464200.0],["2017-08-03",121.9077,122.9595,121.5571,121.7962,470500.0],["2017-08-04",121.7882,122.1866,120.9197,121.7245,409900.0],["2017-08-07",122.7285,124.2026,121.9476,123.4695,481200.0],["2017-08-08",123.5093,124.2105,122.6328,122.8957,543600.0],["2017-08-09",123.2703,124.1867,122.9356,123.6687,670200.0],["2017-08-10",122.84,123.581,121.1507,121.7324,574800.0],["2017-08-11",121.5093,122.9516,121.3977,121.4854,603100.0],["2017-08-14",122.2742,122.6886,121.2304,122.5213,495700.0],["2017-08-15",122.5213,122.5691,120.3061,120.7364,502600.0],["2017-08-16",120.8324,121.3528,119.7276,121.3048,506800.0],["2017-08-17",121.1367,121.8492,119.0872,119.1432,425400.0],["2017-08-18",118.5427,119.4154,118.3906,118.4547,757700.0],["2017-08-21",116.7494,117.51,113.0748,113.443,1854200.0],["2017-08-22",113.6432,114.3077,112.7465,113.6832,1291300.0],["2017-08-23",113.483,114.82,113.1708,113.2909,871000.0],["2017-08-24",113.5791,114.4757,113.1708,114.3476,639400.0],["2017-08-25",114.3877,117.494,114.3237,116.0129,655700.0],["2017-08-28",116.3411,116.4612,115.3404,115.8928,320400.0],["2017-08-29",115.4284,117.2458,115.1562,116.6453,620100.0],["2017-08-30",116.6293,117.0136,115.6526,117.0056,512500.0],["2017-08-31",117.2618,118.4947,117.0857,118.1424,442300.0],["2017-09-01",118.4867,118.5427,116.8215,116.8935,425100.0],["2017-09-05",116.8695,116.8695,115.4365,115.8207,613300.0],["2017-09-06",116.3251,117.2858,115.4284,116.6453,411100.0],["2017-09-07",116.5252,117.2458,116.1169,117.1577,341400.0],["2017-09-08",116.8935,118.0064,116.5733,117.6861,298700.0],["2017-09-11",118.4867,118.4867,117.2698,117.8543,378400.0],["2017-09-12",118.1425,119.6716,117.7101,119.5835,369400.0],["2017-09-13",119.3273,119.9758,118.975,119.2632,436900.0],["2017-09-14",119.2633,119.2633,117.4299,117.6941,611800.0],["2017-09-15",117.4619,117.8222,116.5493,117.4139,779600.0],["2017-09-18",117.7741,117.9263,116.9575,117.4139,565400.0],["2017-09-19",117.574,118.4227,117.0697,117.526,476400.0],["2017-09-20",117.7982,119.5755,117.3979,119.3353,577400.0],["2017-09-21",119.4314,119.8397,118.831,118.951,453800.0],["2017-09-22",118.9591,119.6876,118.5588,119.5435,423100.0],["2017-09-25",119.5435,119.6476,119.0952,119.3353,746900.0],["2017-09-26",119.4554,120.336,118.4627,119.7917,431500.0],["2017-09-27",120.208,120.3921,119.1352,120.1279,541800.0],["2017-09-28",119.9197,120.0878,117.7181,117.9983,808700.0],["2017-09-29",117.9263,119.4554,117.9263,119.2953,495400.0],["2017-10-02",119.4074,119.5995,118.1745,118.4067,843300.0],["2017-10-03",118.5107,120.6162,117.2618,120.6082,711300.0],["2017-10-04",120.4882,121.593,120.1679,121.2407,518700.0],["2017-10-05",121.3768,121.617,118.4867,118.9591,867600.0],["2017-10-06",118.7269,119.5355,117.9743,119.5034,778000.0],["2017-10-09",119.6315,121.0406,119.4874,120.8404,374600.0],["2017-10-10",121.1447,121.5369,120.0959,120.288,368700.0],["2017-10-11",120.248,121.0246,119.8797,120.8404,432200.0],["2017-10-12",120.8644,121.9132,120.5923,121.3768,517300.0],["2017-10-13",121.7371,122.6578,121.4729,121.697,481800.0],["2017-10-16",121.569,121.8251,120.4561,121.7051,640900.0],["2017-10-17",121.625,122.4416,121.2567,121.8892,478100.0],["2017-10-18",121.8972,124.323,121.8972,122.906,1055700.0],["2017-10-19",124.8193,125.6439,118.959,125.0435,1400000.0],["2017-10-20",125.3477,128.7182,124.5952,128.1898,2093100.0],["2017-10-23",129.4627,130.4074,128.6221,129.815,1368100.0],["2017-10-24",130.4154,130.5435,129.4227,129.9511,1146900.0],["2017-10-25",129.6149,129.839,126.6367,128.0297,788100.0],["2017-10-26",128.2618,129.0544,127.173,127.6694,768100.0],["2017-10-27",127.6054,128.0457,125.9882,126.8528,1060800.0],["2017-10-30",126.7088,126.8849,124.8674,125.7641,557000.0],["2017-10-31",125.9481,127.069,125.6279,126.3164,390100.0],["2017-11-01",126.6287,126.9809,125.1956,126.7808,526400.0],["2017-11-02",126.7567,127.4773,125.9161,126.8928,364200.0],["2017-11-03",126.8768,127.3012,126.4685,126.6687,462000.0],["2017-11-06",126.3565,128.1658,125.9562,127.4133,475100.0],["2017-11-07",127.7495,127.9176,126.1323,126.9329,571400.0],["2017-11-08",126.7568,126.7888,124.5472,125.9562,1191200.0],["2017-11-09",125.4598,126.0122,124.8674,125.5399,427700.0],["2017-11-10",125.0275,125.66,124.2589,124.7873,357900.0],["2017-11-13",124.5231,126.5646,124.5231,124.9475,388400.0],["2017-11-14",125.2837,125.4518,124.1869,125.4358,370400.0],["2017-11-15",124.8754,126.2764,124.1949,125.4438,390400.0],["2017-11-16",125.7737,126.7556,125.3713,126.4095,282000.0],["2017-11-17",126.0072,126.9488,126.0072,126.3694,331800.0],["2017-11-20",126.3532,128.3974,126.0393,128.3008,399500.0],["2017-11-21",128.4699,130.1197,128.156,129.669,621200.0],["2017-11-22",129.9426,130.184,129.2263,129.8702,590400.0],["2017-11-24",130.168,130.3772,128.3974,128.5262,126100.0],["2017-11-27",128.494,129.8461,128.1801,129.8058,330700.0],["2017-11-28",129.8702,132.0834,129.2102,132.0431,507600.0],["2017-11-29",132.2685,135.1496,132.0834,134.5782,457400.0],["2017-11-30",134.7794,138.2642,134.2644,136.3568,934300.0],["2017-12-01",136.1798,136.3166,133.8298,135.4072,617300.0],["2017-12-04",136.3568,140.0831,136.1798,139.4875,846600.0],["2017-12-05",138.4413,139.6002,137.5641,137.7572,418100.0],["2017-12-06",137.7813,137.9986,135.552,135.7049,423700.0],["2017-12-07",135.8659,137.7009,135.536,137.564,323900.0],["2017-12-08",138.3125,138.9,137.2985,138.5781,395200.0],["2017-12-11",139.0932,139.7772,137.5319,137.886,666100.0],["2017-12-12",137.9825,138.3688,137.049,137.4433,350300.0],["2017-12-13",137.1778,138.4977,136.8639,137.041,415000.0],["2017-12-14",137.1134,137.1134,133.1538,133.194,702900.0],["2017-12-15",134.1678,135.9866,133.6688,135.3669,761900.0],["2017-12-18",136.2522,139.4312,136.2522,138.9242,656000.0],["2017-12-19",138.9564,139.6244,136.9041,138.7069,584800.0],["2017-12-20",139.6968,141.0569,139.6002,140.7913,742100.0],["2017-12-21",140.7591,141.7248,140.0509,141.2822,619600.0],["2017-12-22",141.6283,141.9502,140.4372,140.5981,359500.0],["2017-12-26",140.9603,141.5317,140.3808,140.6947,192800.0],["2017-12-27",140.912,141.6041,140.7028,141.1695,258500.0],["2017-12-28",141.25,141.7087,139.9221,141.5478,275000.0],["2017-12-29",142.248,142.248,140.2118,140.2762,326300.0],["2018-01-02",140.5016,142.5216,138.6586,142.3607,727700.0],["2018-01-03",142.1916,142.4331,139.7692,140.9925,434800.0],["2018-01-04",141.5478,142.3123,140.8878,141.7812,432400.0],["2018-01-05",142.2318,143.8012,141.8697,143.6161,407800.0],["2018-01-08",143.3505,146.2237,142.8999,146.0466,1454300.0],["2018-01-09",145.773,146.4652,143.6645,143.8657,617400.0],["2018-01-10",143.2539,145.282,142.4653,145.1774,494700.0],["2018-01-11",145.5074,147.8977,145.3867,147.8896,425300.0],["2018-01-12",147.9218,149.2658,147.5033,147.7528,584600.0],["2018-01-16",148.453,148.8714,145.3142,145.4028,647500.0],["2018-01-17",146.1351,146.1351,144.5899,145.8052,398200.0],["2018-01-18",145.9581,146.6663,144.5175,144.6704,592200.0],["2018-01-19",145.1291,147.2297,144.4451,147.1089,542600.0],["2018-01-22",147.2297,147.7528,146.0869,147.0285,511000.0],["2018-01-23",147.2779,148.0827,145.6925,147.4389,550600.0],["2018-01-24",147.7045,147.8253,146.1513,147.0929,505300.0],["2018-01-25",147.2216,147.4309,145.4833,145.6925,399100.0],["2018-01-26",146.1754,146.6824,145.1774,146.6743,337000.0],["2018-01-29",144.8636,146.0466,143.0367,143.1815,772500.0],["2018-01-30",141.741,141.741,137.8779,139.1415,1206600.0],["2018-01-31",139.9543,140.3728,137.5962,137.8699,765100.0],["2018-02-01",136.888,138.1596,136.1315,136.719,698800.0],["2018-02-02",135.713,136.4937,134.0069,135.1175,792800.0],["2018-02-05",133.7413,137.4675,132.0834,132.2202,922700.0],["2018-02-06",129.2344,135.198,128.7757,134.4576,887100.0],["2018-02-07",134.2161,137.4272,133.9344,134.1034,865200.0],["2018-02-08",131.9868,132.0673,125.9588,126.1279,1697000.0],["2018-02-09",128.3169,129.2907,124.3412,127.8099,2047600.0],["2018-02-12",128.9849,130.3208,127.657,128.164,761200.0],["2018-02-13",127.8421,127.8421,125.6128,126.8683,747700.0],["2018-02-14",126.2727,128.3008,126.2727,127.9869,466900.0],["2018-02-15",128.9688,130.0231,127.9467,129.7173,492700.0],["2018-02-16",129.669,132.3007,128.8723,129.4759,721300.0],["2018-02-20",128.6388,130.2243,128.0594,129.5241,732200.0],["2018-02-21",129.6609,130.1358,127.1902,127.2224,614500.0],["2018-02-22",127.9065,129.9829,127.3673,128.5986,438600.0],["2018-02-23",129.2666,129.5885,128.0674,128.9446,262800.0],["2018-02-26",129.3954,129.7013,127.7295,128.8965,486700.0],["2018-02-27",128.9768,130.1599,127.327,127.3753,549700.0],["2018-02-28",128.1238,129.846,126.9166,128.1399,990300.0],["2018-03-01",128.5201,128.9812,123.2375,123.9494,844300.0],["2018-03-02",122.9543,124.5561,121.8946,124.2972,495400.0],["2018-03-05",123.9009,126.7646,122.7279,126.2388,523300.0],["2018-03-06",126.7646,129.0459,126.7646,128.5767,496800.0],["2018-03-07",127.2014,128.7385,126.6433,128.5848,426200.0],["2018-03-08",129.2481,129.2481,124.2811,125.2033,1071600.0],["2018-03-09",125.9476,125.9476,123.7553,124.0788,1915000.0],["2018-03-12",124.0142,124.0708,120.7864,122.5338,1599600.0],["2018-03-13",123.4236,124.4995,122.6793,122.914,834500.0],["2018-03-14",123.3023,124.8393,122.6874,123.1324,676400.0],["2018-03-15",123.3346,124.0789,122.7603,123.0758,520700.0],["2018-03-16",122.8735,124.6128,122.8735,123.6906,1223800.0],["2018-03-19",123.5692,123.8038,119.5567,120.8834,839400.0],["2018-03-20",121.4174,122.9463,121.0372,121.9836,613900.0],["2018-03-21",122.3557,124.451,121.5711,122.7198,539600.0],["2018-03-22",121.7733,122.8007,119.9693,120.0583,559600.0],["2018-03-23",120.3981,121.5711,118.141,118.319,465200.0],["2018-03-26",119.8399,120.6408,119.4273,120.4143,947400.0],["2018-03-27",120.9239,121.1423,117.8417,118.4161,1061200.0],["2018-03-28",118.9662,119.67,118.0925,119.0956,492300.0],["2018-03-29",119.4597,120.9158,119.128,119.3545,629000.0],["2018-04-02",119.0148,119.0795,115.7223,117.7285,792500.0],["2018-04-03",118.0602,119.7752,117.4939,119.7347,695400.0],["2018-04-04",118.0521,121.9432,117.9065,121.7976,618900.0],["2018-04-05",122.2748,122.5903,120.2605,121.029,545700.0],["2018-04-06",120.39,121.2879,116.4018,118.0763,530400.0],["2018-04-09",119.1846,119.395,117.3968,117.6233,355800.0],["2018-04-10",119.0228,119.8398,118.2219,118.8529,607800.0],["2018-04-11",118.0116,118.3271,116.2643,116.9681,860500.0],["2018-04-12",117.5748,118.311,116.8791,117.6557,434400.0],["2018-04-13",118.4809,118.6103,117.2431,117.7528,340500.0],["2018-04-16",118.7559,120.4709,118.2139,118.9662,680600.0],["2018-04-17",118.9258,118.9258,116.5151,116.8468,737600.0],["2018-04-18",117.0166,118.4728,116.1349,116.1996,1195000.0],["2018-04-19",122.9625,128.3259,120.5841,123.4398,2819500.0],["2018-04-20",123.3265,123.3265,118.3433,118.7882,1340200.0],["2018-04-23",120.0421,121.4982,118.5941,119.2331,938700.0],["2018-04-24",120.0017,121.1909,116.4099,118.2462,829500.0],["2018-04-25",118.0278,118.9986,116.8225,118.3999,781700.0],["2018-04-26",119.0552,120.4547,117.9793,119.5972,578700.0],["2018-04-27",119.6943,119.6943,117.9146,119.1038,475300.0],["2018-04-30",119.1361,119.2332,117.4858,117.502,587900.0],["2018-05-01",116.9923,117.6152,115.6575,117.3887,640600.0],["2018-05-02",117.6234,119.0067,117.2755,117.4535,598100.0],["2018-05-03",116.8387,116.8387,114.5736,115.787,695200.0],["2018-05-04",114.9295,118.4242,114.8729,117.8903,391100.0],["2018-05-07",118.133,118.9096,117.5991,118.5941,374000.0],["2018-05-08",118.5051,119.7428,118.1815,119.6458,499800.0],["2018-05-09",120.0502,120.2524,118.764,119.759,526100.0],["2018-05-10",119.7347,120.2525,118.3271,119.5244,244100.0],["2018-05-11",119.5244,120.5922,119.5244,120.5194,425900.0],["2018-05-14",120.6408,121.7976,120.1392,121.021,424500.0],["2018-05-15",120.4871,121.4255,120.0907,120.9724,457200.0],["2018-05-16",121.1342,122.6389,120.9158,121.9594,427100.0],["2018-05-17",122.2102,123.5207,121.9351,122.825,389900.0],["2018-05-18",122.9063,123.1991,122.1743,122.2719,402100.0],["2018-05-21",123.4919,126.1027,123.3048,125.696,645700.0],["2018-05-22",125.6392,125.6717,124.2239,124.3134,563500.0],["2018-05-23",123.5814,123.6383,121.9059,122.9633,399500.0],["2018-05-24",123.0039,123.8824,122.0279,123.435,270700.0],["2018-05-25",122.9389,123.7522,122.2557,123.0039,224900.0],["2018-05-29",122.3776,123.0608,120.9705,121.4829,335800.0],["2018-05-30",121.849,122.8331,121.2145,122.2556,286400.0],["2018-05-31",122.2149,122.2149,119.2869,120.2304,551000.0],["2018-06-01",121.0112,123.7603,120.6208,122.6704,555500.0],["2018-06-04",123.0609,124.6388,122.5972,124.4273,676700.0],["2018-06-05",124.4435,125.2569,124.1426,124.6306,428600.0],["2018-06-06",125.2,126.5989,124.4435,126.4119,306300.0],["2018-06-07",127.1439,128.4127,126.6071,127.2008,326000.0],["2018-06-08",126.7372,127.7539,126.6803,127.6482,235300.0],["2018-06-11",127.7621,129.2912,127.3472,128.4209,554000.0],["2018-06-12",128.5429,129.5271,127.9329,128.9577,396400.0],["2018-06-13",129.0065,129.6897,128.3965,128.9089,530000.0],["2018-06-14",129.649,130.7958,128.5266,129.7141,635700.0],["2018-06-15",129.7873,131.2107,129.0634,131.0887,886700.0],["2018-06-18",129.7222,129.7222,128.429,129.6002,414700.0],["2018-06-19",128.364,129.161,127.7377,129.1448,578600.0],["2018-06-20",129.7548,130.4787,128.2175,130.2672,688300.0],["2018-06-21",129.9907,130.2265,128.5754,129.1204,408300.0],["2018-06-22",129.9825,130.7227,129.5514,129.8687,781800.0],["2018-06-25",129.7304,130.072,128.2176,129.828,603600.0],["2018-06-26",129.7386,131.4303,128.364,130.3811,551800.0],["2018-06-27",130.8446,132.3575,129.3237,131.6743,769100.0],["2018-06-28",131.536,131.9508,130.0313,131.7637,981500.0],["2018-06-29",132.1867,133.8459,130.6657,130.7227,613700.0],["2018-07-02",129.8931,131.1945,128.1037,130.4218,558100.0],["2018-07-03",131.1456,131.4547,129.8361,130.2021,181300.0],["2018-07-05",130.8365,133.4474,130.8365,133.2766,802500.0],["2018-07-06",133.2441,133.2441,131.7963,132.8699,340100.0],["2018-07-09",133.4962,135.0497,132.8618,134.6675,317100.0],["2018-07-10",134.9033,135.4238,134.4722,135.2775,319500.0],["2018-07-11",134.3909,134.5536,132.4958,132.8374,490300.0],["2018-07-12",133.7077,133.911,132.3413,133.4718,519100.0],["2018-07-13",133.423,135.131,133.2929,134.4153,276400.0],["2018-07-16",134.7325,134.7325,132.3575,133.2847,431000.0],["2018-07-17",132.2437,132.2437,126.9324,129.7873,1431700.0],["2018-07-18",130.259,130.6169,127.7458,128.7137,1399000.0],["2018-07-19",131.7719,141.1336,126.0703,140.9465,2717100.0],["2018-07-20",140.3691,142.3862,139.938,141.3126,1729300.0],["2018-07-23",140.7107,141.8087,139.0433,139.2304,866900.0],["2018-07-24",138.6936,138.6936,133.4149,134.7732,1018500.0],["2018-07-25",134.6756,136.9367,133.8866,136.8391,759100.0],["2018-07-26",137.4573,138.7098,136.6602,137.3027,620100.0],["2018-07-27",137.3678,137.8965,136.2942,136.6521,404900.0],["2018-07-30",136.6277,138.051,135.4727,136.099,483200.0],["2018-07-31",137.0262,138.7424,135.8062,137.9372,543900.0],["2018-08-01",137.5386,137.7907,135.8386,135.9769,553600.0],["2018-08-02",135.7167,136.8228,134.9358,136.0339,453200.0],["2018-08-03",136.6114,138.539,135.9119,136.9937,451700.0],["2018-08-06",137.1157,137.8477,136.4975,137.3027,979600.0],["2018-08-07",137.3678,138.8562,136.652,138.3601,1011000.0],["2018-08-08",138.3926,139.1003,137.8965,138.6041,450500.0],["2018-08-09",138.7993,140.1332,137.9209,139.5313,788200.0],["2018-08-10",139.3361,139.9868,138.1079,138.417,331100.0],["2018-08-13",139.027,139.3686,137.9615,138.4739,303000.0],["2018-08-14",138.4251,140.5236,138.4251,139.7672,499000.0],["2018-08-15",139.4256,140.3447,137.6199,140.1251,517900.0],["2018-08-16",140.7216,142.2989,139.0708,142.1763,380900.0],["2018-08-17",142.4787,143.8599,141.6615,143.296,359800.0],["2018-08-20",143.8763,145.3718,143.2797,145.0694,421100.0],["2018-08-21",145.1511,147.5457,144.5545,147.1616,487700.0],["2018-08-22",147.1043,147.1207,144.9059,144.9795,290200.0],["2018-08-23",145.1103,145.1103,143.721,144.3339,366700.0],["2018-08-24",144.5872,144.5872,143.3368,143.9089,332600.0],["2018-08-27",144.8406,145.715,144.0233,144.5218,350000.0],["2018-08-28",145.0612,145.7641,144.3911,145.3228,303000.0],["2018-08-29",145.3472,146.6957,144.2276,146.3034,651900.0],["2018-08-30",146.3688,146.6467,145.2492,145.8458,357000.0],["2018-08-31",145.5679,145.715,143.7945,144.4728,344100.0],["2018-09-04",144.6281,145.6578,143.9089,145.6496,357600.0],["2018-09-05",145.568,147.9707,145.568,147.9298,510800.0],["2018-09-06",148.2158,148.9431,148.134,148.2485,465000.0],["2018-09-07",147.75,148.5999,147.2433,147.5947,425600.0],["2018-09-10",148.2322,150.9127,148.2322,150.169,442400.0],["2018-09-11",149.8258,152.0977,148.8941,151.0026,646000.0],["2018-09-12",151.1906,152.8823,150.0791,152.3592,704000.0],["2018-09-13",153.0539,153.5034,151.7218,152.1713,580100.0],["2018-09-14",152.0814,153.1193,151.4031,152.3511,620300.0],["2018-09-17",152.7924,153.2746,151.9261,152.5962,682000.0],["2018-09-18",152.825,153.5033,151.8607,153.0293,485100.0],["2018-09-19",153.2909,153.7731,152.4083,152.9068,383800.0],["2018-09-20",153.6097,154.1245,152.2776,153.3073,460100.0],["2018-09-21",153.6505,154.8355,153.25,154.0182,644400.0],["2018-09-24",153.961,154.1817,151.5501,151.8934,419000.0],["2018-09-25",152.5472,152.8741,149.4662,150.2262,552400.0],["2018-09-26",150.0791,151.493,149.3599,150.7738,521800.0],["2018-09-27",150.9536,151.5747,149.9974,150.5695,278300.0],["2018-09-28",150.3733,150.9863,149.6133,150.0464,479900.0],["2018-10-01",151.1088,151.5746,149.8012,150.2997,287100.0],["2018-10-02",150.5286,151.7136,149.7277,151.6319,503900.0],["2018-10-03",152.3102,153.4216,150.4796,150.8391,509900.0],["2018-10-04",150.1854,150.4796,147.2842,147.6111,714300.0],["2018-10-05",148.2485,148.3057,146.1727,146.6304,651900.0],["2018-10-08",146.4587,147.4803,145.6578,146.5486,641100.0],["2018-10-09",146.3361,147.088,145.3554,145.4698,686200.0],["2018-10-10",144.9141,144.9141,139.079,139.2915,860100.0],["2018-10-11",138.891,140.6399,136.9051,137.1503,671100.0],["2018-10-12",139.0136,139.1444,135.8427,137.8123,531600.0],["2018-10-15",137.2729,139.2588,136.6109,138.2781,782000.0],["2018-10-16",139.0953,140.6808,137.9593,140.2313,606900.0],["2018-10-17",140.215,140.9505,135.4831,136.946,1315800.0],["2018-10-18",129.934,130.2609,122.9057,123.7883,3299100.0],["2018-10-19",125.1204,125.1286,120.9606,123.0037,1559900.0],["2018-10-22",123.4532,125.243,122.4644,123.2244,1115900.0],["2018-10-23",121.075,122.211,118.844,121.8596,1188900.0],["2018-10-24",121.8596,123.1836,120.3886,120.6256,968000.0],["2018-10-25",120.977,123.1181,119.8655,122.5543,856400.0],["2018-10-26",121.2957,122.5706,120.6092,121.5327,858000.0],["2018-10-29",122.7422,123.6494,119.8901,121.2222,1107200.0],["2018-10-30",121.6144,124.295,120.9443,123.1835,859400.0],["2018-10-31",124.0498,126.8448,123.8782,125.8069,851600.0],["2018-11-01",125.6516,127.4169,124.6546,127.2534,626600.0],["2018-11-02",128.2423,129.9585,127.5477,128.5202,558700.0],["2018-11-05",128.8471,129.5009,125.1613,126.7386,804200.0],["2018-11-06",126.8367,129.746,126.4117,128.9778,450800.0],["2018-11-07",130.2609,132.3858,129.272,131.5849,997900.0],["2018-11-08",130.596,132.3694,130.4326,132.0997,729900.0],["2018-11-09",131.2498,132.5165,130.3508,131.9771,470700.0],["2018-11-12",132.1406,132.1406,129.6153,129.9585,348400.0],["2018-11-13",130.2037,132.3449,129.9422,130.6859,384600.0],["2018-11-14",131.9934,132.9823,130.2445,131.168,372500.0],["2018-11-15",130.6369,133.4073,129.5744,133.2602,444500.0],["2018-11-16",132.8516,135.2788,132.8352,134.9682,446900.0],["2018-11-19",134.9518,136.2505,133.9737,135.1573,499500.0],["2018-11-20",133.4887,135.8559,132.1653,133.0777,787100.0],["2018-11-21",133.2914,133.7846,131.9352,131.9763,496300.0],["2018-11-23",131.3762,133.5051,131.1049,132.3379,206700.0],["2018-11-26",133.1681,133.9654,131.5817,132.5023,606500.0],["2018-11-27",132.2064,132.2886,130.6282,131.7954,685000.0],["2018-11-28",132.0009,135.1902,131.2858,135.1902,525700.0],["2018-11-29",135.0011,135.9546,134.4833,134.8038,463200.0],["2018-11-30",134.2696,136.8259,133.8093,136.6451,724600.0],["2018-12-03",138.9959,139.1603,134.4833,135.0422,700900.0],["2018-12-04",135.3875,135.4861,128.113,128.6308,983600.0],["2018-12-06",126.7403,128.2116,124.373,128.2034,859300.0],["2018-12-07",128.3678,129.461,123.1565,124.1182,643200.0],["2018-12-10",123.7319,124.1182,119.959,122.2359,553600.0],["2018-12-11",123.9045,124.7922,120.7234,121.1097,538500.0],["2018-12-12",122.803,123.9702,121.8577,121.9728,468400.0],["2018-12-13",122.803,124.225,122.5728,123.2468,706900.0],["2018-12-14",122.0221,123.7318,120.6001,121.0933,513800.0],["2018-12-17",120.6741,121.5372,119.0548,119.696,463000.0],["2018-12-18",120.559,122.0797,119.3836,120.5262,363500.0],["2018-12-19",120.4768,122.5153,115.5614,116.9259,843500.0],["2018-12-20",116.5149,118.0849,113.5147,115.0354,630000.0],["2018-12-21",114.4106,116.9752,113.5722,113.9585,912500.0],["2018-12-24",113.4654,113.8846,111.2049,111.8954,367600.0],["2018-12-26",112.0844,116.5724,111.6324,116.4738,993200.0],["2018-12-27",115.0764,118.3808,114.0079,118.3808,698800.0],["2018-12-28",118.8,120.4029,117.5917,118.5699,456600.0],["2018-12-31",118.9809,120.37,117.5342,119.4247,657400.0],["2019-01-02",117.6574,121.4056,116.3094,121.2084,723500.0],["2019-01-03",120.9864,121.981,117.7232,119.5644,1736000.0],["2019-01-04",121.6605,124.8004,121.1755,123.9291,1251400.0],["2019-01-07",124.1757,126.6087,123.0496,125.5155,495600.0],["2019-01-08",127.3321,127.7349,126.2389,127.1184,787500.0],["2019-01-09",128.3185,130.2912,127.9815,129.6747,657200.0],["2019-01-10",129.4692,131.6721,129.0171,131.6063,471500.0],["2019-01-11",130.9734,132.5681,130.6775,131.7872,481700.0],["2019-01-14",131.4009,134.623,130.8172,133.2667,799000.0],["2019-01-15",133.6613,134.0065,131.968,132.8558,614800.0],["2019-01-16",133.0613,134.1134,132.7571,133.5298,513100.0],["2019-01-17",133.5216,137.5739,133.3818,136.6368,602300.0],["2019-01-18",137.2697,138.8397,136.8423,137.8944,677700.0],["2019-01-22",135.8395,135.8395,128.8116,133.6942,1111300.0],["2019-01-23",134.5079,134.9929,132.3544,134.1216,768200.0],["2019-01-24",134.2285,135.3546,133.875,134.286,466300.0],["2019-01-25",135.5847,135.6258,133.6695,134.1627,767500.0],["2019-01-28",133.0777,134.549,131.7707,133.8668,577000.0],["2019-01-29",134.4586,134.8532,133.0284,133.4476,727500.0],["2019-01-30",134.1134,135.3546,132.716,134.8038,387800.0],["2019-01-31",134.475,136.571,133.5051,136.4395,667200.0],["2019-02-01",136.4313,137.0725,135.0669,135.9464,427900.0],["2019-02-04",136.2423,137.0067,135.56,136.5957,512100.0],["2019-02-05",136.6122,136.8999,135.8477,136.4149,699300.0],["2019-02-06",136.1354,137.4506,134.5408,136.1108,995600.0],["2019-02-07",127.3075,128.0637,123.5017,124.71,1957700.0],["2019-02-08",124.1839,126.9786,124.1017,125.8279,1013700.0],["2019-02-11",126.617,127.7431,126.206,127.6033,944800.0],["2019-02-12",127.9156,129.0664,127.6691,127.9485,681900.0],["2019-02-13",128.0883,128.6472,127.1759,127.6362,1171800.0],["2019-02-14",127.1759,129.2308,126.8224,128.1623,675500.0],["2019-02-15",128.9432,129.7241,128.039,129.6912,403300.0],["2019-02-19",130.4392,131.7708,129.0665,130.8008,539800.0],["2019-02-20",131.0392,131.6474,130.0281,131.3762,785400.0],["2019-02-21",131.4584,132.5927,130.9405,132.2228,502700.0],["2019-02-22",132.7189,134.0419,132.3138,133.4052,467100.0],["2019-02-25",134.4553,134.4553,132.8595,132.967,372000.0],["2019-02-26",132.6859,133.8683,132.1484,132.2807,608700.0],["2019-02-27",131.9913,134.7778,131.1562,134.7282,508400.0],["2019-02-28",134.6455,134.6455,131.8921,132.2973,529700.0],["2019-03-01",133.2812,133.4714,130.7593,131.396,754900.0],["2019-03-04",132.2559,134.075,130.8337,132.0326,811900.0],["2019-03-05",132.1401,133.5872,132.0823,132.7686,570900.0],["2019-03-06",133.0497,134.0833,132.7934,133.0249,429100.0],["2019-03-07",132.9009,132.9174,131.5862,132.719,503200.0],["2019-03-08",131.5614,132.1732,129.6348,130.3211,623200.0],["2019-03-11",129.2958,132.289,129.2958,132.1898,460700.0],["2019-03-12",132.4792,133.1655,131.5366,132.5205,531800.0],["2019-03-13",132.7107,133.1159,131.305,131.4043,616600.0],["2019-03-14",131.2802,131.6441,129.0312,129.4942,680400.0],["2019-03-15",129.3289,130.0978,128.4358,128.7252,835900.0],["2019-03-18",129.2379,131.6771,129.1469,131.429,666500.0],["2019-03-19",132.2394,132.7934,130.6766,131.272,568300.0],["2019-03-20",130.7758,130.8502,126.9227,128.3201,758200.0],["2019-03-21",128.411,130.1061,128.411,129.4446,508500.0],["2019-03-22",128.7665,128.874,123.855,123.9956,514600.0],["2019-03-25",124.194,125.9718,124.0039,124.9217,495200.0],["2019-03-26",125.9635,126.964,125.0044,126.1289,488000.0],["2019-03-27",126.3522,127.733,125.9966,127.0219,609000.0],["2019-03-28",127.2204,128.7666,126.8317,127.8653,351800.0],["2019-03-29",128.965,129.7588,128.4524,129.4198,480600.0],["2019-04-01",130.7511,132.3221,130.4782,131.6854,430000.0],["2019-04-02",131.6109,131.8259,130.1722,131.4869,475400.0],["2019-04-03",132.1485,132.6363,131.057,131.5448,747000.0],["2019-04-04",132.165,134.0585,131.7929,133.2895,354800.0],["2019-04-05",133.6864,134.2239,133.1407,133.2978,464300.0],["2019-04-08",132.7107,133.0001,131.8259,132.3303,601200.0],["2019-04-09",131.1314,131.4621,129.6017,130.0151,736400.0],["2019-04-10",128.7831,128.7831,124.6488,127.1707,914000.0],["2019-04-11",127.3775,129.6265,127.3775,128.378,458400.0],["2019-04-12",129.4529,130.1722,127.8736,128.965,487000.0],["2019-04-15",129.2792,130.1143,129.0229,129.3206,607200.0],["2019-04-16",127.6172,130.4782,126.2612,129.6596,1074500.0],["2019-04-17",130.3459,130.842,129.3371,130.5112,1180400.0],["2019-04-18",138.9121,143.8733,138.2754,138.97,2511700.0],["2019-04-22",138.2176,139.6232,135.9933,139.2511,882300.0],["2019-04-23",140.0614,142.0045,139.3255,141.5663,910300.0],["2019-04-24",141.6408,142.7074,140.1028,140.5079,599800.0],["2019-04-25",139.772,139.8961,137.7462,139.0444,478200.0],["2019-04-26",138.9121,140.5328,138.1349,140.3757,299600.0],["2019-04-29",140.7891,141.9549,139.4578,139.7637,312600.0],["2019-04-30",139.6893,140.1193,138.4821,139.1436,345100.0],["2019-05-01",139.5405,139.5405,137.184,137.8703,404500.0],["2019-05-02",137.5726,140.6154,137.0351,140.0697,608600.0],["2019-05-03",139.9705,142.5751,139.9705,141.7731,544000.0],["2019-05-06",139.3338,141.5002,138.7964,140.9958,453300.0],["2019-05-07",139.7142,140.2186,138.3499,139.3834,614500.0],["2019-05-08",139.739,139.8961,138.2176,138.8129,549100.0],["2019-05-09",137.3493,138.9948,136.2414,138.664,526200.0],["2019-05-10",138.5069,139.5653,136.2827,139.1436,455500.0],["2019-05-13",136.4481,136.6382,132.2394,132.628,580000.0],["2019-05-14",133.0249,135.3732,133.0249,134.1494,348100.0],["2019-05-15",133.4879,135.5964,133.0662,135.1499,576200.0],["2019-05-16",135.7618,137.6801,135.7453,136.7788,386600.0],["2019-05-17",135.4145,137.1013,134.753,134.8936,470200.0],["2019-05-20",134.3114,134.3696,129.5541,129.6788,640900.0],["2019-05-21",131.0012,133.1969,130.602,132.1822,536700.0],["2019-05-22",131.3007,132.7728,130.9929,132.5815,448700.0],["2019-05-23",131.0927,131.3422,129.0551,130.8432,501800.0],["2019-05-24",131.8496,132.1157,130.0448,131.6583,316200.0],["2019-05-28",131.7331,132.307,128.9137,129.0218,565800.0],["2019-05-29",128.1152,130.5771,127.6744,130.2444,791200.0],["2019-05-30",130.2943,132.2488,129.7537,130.6353,318700.0],["2019-05-31",129.2214,130.6353,128.4645,129.6788,384300.0],["2019-06-03",129.604,130.4274,128.2816,129.92,275000.0],["2019-06-04",131.3672,133.1054,131.0761,132.9058,471200.0],["2019-06-05",133.7957,134.511,131.7664,134.4112,335800.0],["2019-06-06",135.1597,135.2844,132.5814,134.9018,320900.0],["2019-06-07",135.6754,136.3324,134.8354,135.1015,259200.0],["2019-06-10",135.5756,137.3471,135.2429,135.5839,302300.0],["2019-06-11",136.6402,137.4802,135.0433,135.1431,288800.0],["2019-06-12",135.2097,135.6006,134.2283,134.719,253800.0],["2019-06-13",135.1847,137.6632,135.1847,137.3721,254100.0],["2019-06-14",136.9645,137.0643,134.8852,136.4738,304800.0],["2019-06-17",136.9562,137.4718,134.2615,134.4445,299900.0],["2019-06-18",135.6006,138.9856,135.5922,137.9792,343800.0],["2019-06-19",138.3784,138.6196,136.2659,137.2806,326600.0],["2019-06-20",138.5531,139.8838,137.214,139.7175,341000.0],["2019-06-21",138.894,139.102,132.806,134.5858,879600.0],["2019-06-24",134.7356,136.2825,133.9454,135.2263,390400.0],["2019-06-25",135.5673,136.4738,134.4611,136.3823,362400.0],["2019-06-26",136.1994,137.2639,135.5423,136.0081,383200.0],["2019-06-27",136.3907,136.6984,135.4259,135.9665,391400.0],["2019-06-28",136.4322,138.1289,136.4073,137.763,665300.0],["2019-07-01",137.7629,138.7859,134.8769,137.5217,867200.0],["2019-07-02",137.6133,138.2953,133.646,135.534,678900.0],["2019-07-03",135.9166,136.5819,135.0433,135.4092,344900.0],["2019-07-05",134.7855,134.9685,132.8393,134.4861,456900.0],["2019-07-08",133.9954,134.3114,132.4817,132.989,307600.0],["2019-07-09",131.9493,132.1073,130.236,130.7433,590600.0],["2019-07-10",131.5751,131.6167,130.0365,130.3026,411200.0],["2019-07-11",129.7786,130.3109,128.9636,130.1612,353300.0],["2019-07-12",130.7184,133.5629,130.7184,132.8725,321200.0],["2019-07-15",132.9973,133.0139,131.0345,131.7082,337000.0],["2019-07-16",131.7414,133.5712,131.4337,133.1054,441400.0],["2019-07-17",133.2053,133.2053,127.6744,127.874,762800.0],["2019-07-18",126.0027,130.6436,124.0731,125.8613,909800.0],["2019-07-19",126.5766,127.3501,124.6387,124.7551,711000.0],["2019-07-22",124.9381,125.7365,123.4244,125.4205,621600.0],["2019-07-23",126.5183,128.8471,125.5868,128.7805,490500.0],["2019-07-24",127.9073,129.8701,127.4499,128.714,476200.0],["2019-07-25",128.7058,128.9469,127.7992,128.1818,506600.0],["2019-07-26",127.6328,129.2879,127.192,129.1881,305600.0],["2019-07-29",129.0551,129.1881,128.3148,128.5727,237600.0],["2019-07-30",127.6661,129.5874,127.1006,129.5874,268400.0],["2019-07-31",129.8119,129.8119,126.0194,126.9259,341300.0],["2019-08-01",126.6265,127.8824,123.5409,124.5722,543800.0],["2019-08-02",124.5056,125.1044,123.2414,124.1314,495100.0],["2019-08-05",122.2434,123.1417,121.4533,122.7923,565800.0],["2019-08-06",123.8403,126.194,123.3579,126.0193,533600.0],["2019-08-07",124.1813,126.6597,123.8569,126.2522,366600.0],["2019-08-08",127.4831,128.9469,127.3085,128.4729,344800.0],["2019-08-09",128.4396,128.8305,127.1671,127.2502,337500.0],["2019-08-12",126.5765,127.3583,124.3891,124.647,326700.0],["2019-08-13",124.8217,128.0071,124.331,125.9195,256600.0],["2019-08-14",124.015,124.3476,121.3868,121.7777,342500.0],["2019-08-15",122.0022,122.0022,119.033,119.7816,402000.0],["2019-08-16",120.5467,123.0917,120.5467,122.6094,243700.0],["2019-08-19",124.4342,125.3383,124.1664,124.7356,290000.0],["2019-08-20",124.5346,124.9281,122.8353,122.8939,268200.0],["2019-08-21",124.2501,124.9365,123.639,124.1915,263900.0],["2019-08-22",124.7105,126.0163,124.4091,125.196,294900.0],["2019-08-23",124.4761,125.0537,120.8933,121.4374,383800.0],["2019-08-26",122.76,123.0781,121.0021,122.2494,194900.0],["2019-08-27",123.0447,123.2874,121.2282,121.4626,328900.0],["2019-08-28",120.9352,122.668,120.659,122.442,303400.0],["2019-08-29",124.1747,125.0955,123.8901,124.3589,286000.0],["2019-08-30",125.3299,125.9494,124.2752,124.4594,234400.0],["2019-09-03",123.0698,124.1078,121.8811,123.3293,455800.0],["2019-09-04",124.3924,125.1458,123.6725,124.6017,286800.0],["2019-09-05",125.6313,127.8914,125.6313,127.0209,317200.0],["2019-09-06",127.5398,128.1342,126.1838,126.46,251700.0],["2019-09-09",126.979,128.4941,126.4432,127.5733,274300.0],["2019-09-10",127.4729,132.2778,127.3975,132.2778,362000.0],["2019-09-11",132.8136,135.2663,131.2817,135.2663,409700.0],["2019-09-12",135.9108,136.8232,135.3499,136.3293,599600.0],["2019-09-13",137.1664,137.8445,135.6345,135.9861,509800.0],["2019-09-16",135.3834,136.2456,134.9565,135.6513,352100.0],["2019-09-17",135.1993,135.1993,131.0556,132.1271,364900.0],["2019-09-18",131.2984,131.6416,128.8039,129.9089,371300.0],["2019-09-19",129.8502,131.5411,129.4903,129.867,324300.0],["2019-09-20",130.1684,131.4156,129.4987,130.3442,404000.0],["2019-09-23",129.2978,131.0724,128.5527,130.0428,386600.0],["2019-09-24",130.612,130.612,127.7826,128.3686,339700.0],["2019-09-25",128.1091,130.6706,127.9082,130.2437,317400.0],["2019-09-26",130.2688,130.8213,129.0131,129.6828,295000.0],["2019-09-27",130.3274,131.1227,129.2141,130.0344,217300.0],["2019-09-30",130.7794,131.9263,130.5032,131.0389,337600.0],["2019-10-01",132.0518,133.659,128.9462,129.5656,498800.0],["2019-10-02",128.6114,129.5992,126.979,127.8998,612300.0],["2019-10-03",127.1129,128.0002,125.5727,127.3306,396400.0],["2019-10-04",127.9751,130.2185,127.3389,130.1265,231500.0],["2019-10-07",129.4066,130.1683,128.2849,129.3145,398500.0],["2019-10-08",128.0756,128.6281,126.9957,127.1464,317400.0],["2019-10-09",128.4439,128.4439,126.9288,127.1045,386000.0],["2019-10-10",127.6821,128.7955,127.3222,128.2011,350100.0],["2019-10-11",130.1181,133.5334,129.8753,130.9719,243300.0],["2019-10-14",130.2855,132.2611,129.7833,132.2192,255200.0],["2019-10-15",131.8258,133.5167,131.5244,132.5122,496000.0],["2019-10-16",132.2946,134.0776,131.7756,132.2862,531500.0],["2019-10-17",132.236,135.9443,127.9417,130.3023,780400.0],["2019-10-18",129.5907,132.2695,129.3061,131.8593,490500.0],["2019-10-21",132.8805,134.7724,132.8805,133.3995,417000.0],["2019-10-22",133.5167,136.8651,132.8387,136.1452,347700.0],["2019-10-23",135.9694,138.1877,135.6178,138.0621,397800.0],["2019-10-24",138.6397,139.0164,137.1581,138.5811,447800.0],["2019-10-25",138.5393,140.2051,138.5393,139.4936,327200.0],["2019-10-28",140.1968,140.632,138.9411,139.2341,245700.0],["2019-10-29",138.2966,139.9624,138.0371,138.7067,319000.0],["2019-10-30",138.4054,138.4054,136.4549,138.0119,298800.0],["2019-10-31",137.4008,138.0286,135.4839,136.1703,370000.0],["2019-11-01",137.5264,139.6861,136.48,139.6861,318200.0],["2019-11-04",140.9919,141.4105,139.8702,141.0589,728400.0],["2019-11-05",140.7576,141.3603,139.368,140.6906,448900.0],["2019-11-06",140.1633,140.1633,138.1877,139.6359,624000.0],["2019-11-07",140.632,140.9836,139.368,139.7698,324500.0],["2019-11-08",139.7699,140.6153,138.5393,139.7448,497900.0],["2019-11-11",138.5393,140.6069,138.5393,140.5902,167000.0],["2019-11-12",141.0338,141.8709,140.0377,141.4189,280000.0],["2019-11-13",140.1967,141.1007,137.518,137.5431,318600.0],["2019-11-14",137.359,138.33,136.3879,137.7357,478000.0],["2019-11-15",137.9868,138.4723,136.6307,137.0074,300100.0],["2019-11-18",136.4633,137.2836,135.2662,135.6513,340500.0],["2019-11-19",136.4771,136.4771,135.2131,136.0221,274000.0],["2019-11-20",135.6766,136.0558,133.6709,133.7299,425400.0],["2019-11-21",133.6625,134.6401,132.9884,133.1316,308200.0],["2019-11-22",133.5445,134.303,132.8704,133.8985,319400.0],["2019-11-25",134.4884,137.8003,134.0586,136.907,1694500.0],["2019-11-26",137.3873,137.5558,136.376,137.2777,314700.0],["2019-11-27",136.8816,137.2946,136.1232,136.8395,266500.0],["2019-11-29",136.3423,136.4435,134.9519,135.2215,129000.0],["2019-12-02",135.6682,136.0558,132.963,133.0052,299600.0],["2019-12-03",131.4546,132.0698,130.2495,131.9434,421200.0],["2019-12-04",132.3394,134.8255,132.3394,134.1344,550500.0],["2019-12-05",134.7243,136.7468,134.6401,136.6794,440400.0],["2019-12-06",137.6991,139.0643,136.7553,139.0222,357100.0],["2019-12-09",138.6429,139.73,138.1036,139.6711,340100.0],["2019-12-10",139.4941,140.4042,138.3396,139.1823,525300.0],["2019-12-11",140.0334,141.6177,139.6795,141.3059,308900.0],["2019-12-12",141.1205,143.9352,140.6233,143.6149,387300.0],["2019-12-13",143.6486,144.5925,142.1233,143.5812,648200.0],["2019-12-16",144.9464,145.3088,143.497,144.2217,342900.0],["2019-12-17",144.2554,145.4605,143.5981,144.82,435500.0],["2019-12-18",144.8959,145.2161,144.1459,144.6262,451600.0],["2019-12-19",144.4492,144.4492,140.8845,141.3649,563200.0],["2019-12-20",142.3256,143.3706,141.2806,142.9913,537500.0],["2019-12-23",143.5644,143.5644,142.4857,143.1093,206200.0],["2019-12-24",142.9492,142.9492,142.1739,142.3509,55000.0],["2019-12-26",142.848,143.1093,141.1879,143.0756,175000.0],["2019-12-27",143.3031,143.6823,142.3508,142.5868,117500.0],["2019-12-30",142.8312,142.9239,141.466,142.2835,176500.0],["2019-12-31",141.9379,143.0503,141.9379,142.7553,198900.0],["2020-01-02",143.5981,143.9773,141.5925,142.4183,467900.0],["2020-01-03",139.966,141.0447,139.2497,140.8087,362500.0],["2020-01-06",140.1936,140.2694,138.9379,139.7722,407600.0],["2020-01-07",139.1738,139.5783,137.9013,138.8704,438200.0],["2020-01-08",139.2581,141.0278,139.0221,140.4042,305000.0],["2020-01-09",140.8761,141.1374,139.2075,140.4463,213500.0],["2020-01-10",140.4464,140.9098,139.4098,140.3537,227600.0],["2020-01-13",140.7834,141.1626,140.1598,141.1373,162300.0],["2020-01-14",141.407,142.966,141.0615,141.9716,182900.0],["2020-01-15",141.5419,142.0222,139.7553,140.8761,309700.0],["2020-01-16",141.7694,142.8986,141.4576,142.1402,255300.0],["2020-01-17",142.6543,144.6515,142.0138,143.261,429000.0],["2020-01-21",143.0503,143.2526,141.4997,142.2582,396500.0],["2020-01-22",142.7217,142.9155,140.8845,141.2806,257200.0],["2020-01-23",140.4548,142.098,139.5699,141.9464,189200.0],["2020-01-24",142.3172,142.3172,138.525,139.8649,352800.0],["2020-01-27",137.1429,138.6092,136.8311,137.2777,239700.0],["2020-01-28",137.935,140.0503,137.6822,138.8789,286200.0],["2020-01-29",139.6542,139.8901,138.23,138.9884,203600.0],["2020-01-30",137.7159,138.9632,136.5699,137.6485,328300.0],["2020-01-31",136.8732,137.7497,134.008,134.5221,368500.0],["2020-02-03",135.685,136.9828,134.5726,136.3676,587300.0],["2020-02-04",138.7019,139.2834,136.6204,137.0418,607000.0],["2020-02-05",137.6148,139.157,136.8816,137.9856,752300.0],["2020-02-06",139.5109,139.5446,133.1569,134.8844,726600.0],["2020-02-07",133.5277,133.5277,130.9153,131.2439,428300.0],["2020-02-10",130.8226,131.6653,129.8703,131.126,662600.0],["2020-02-11",131.581,132.4237,130.7552,131.0585,615200.0],["2020-02-12",131.5894,132.5923,130.9827,132.3058,582200.0],["2020-02-13",131.6148,132.5417,130.6204,130.9069,348100.0],["2020-02-14",131.0417,131.7243,130.654,131.6821,465700.0],["2020-02-18",131.0838,132.8282,131.0417,132.7608,438900.0],["2020-02-19",133.199,133.6794,132.6176,133.1485,531500.0],["2020-02-20",132.9462,134.8423,132.5417,134.7918,365200.0],["2020-02-21",135.2668,136.0305,133.9348,135.8099,511900.0],["2020-02-24",132.1701,135.6233,132.1701,134.9869,979800.0],["2020-02-25",135.182,135.182,130.2356,130.3459,710200.0],["2020-02-26",131.1859,131.7968,126.6298,126.7994,622300.0],["2020-02-27",125.0347,128.5472,124.2965,124.7292,784100.0],["2020-02-28",121.1234,123.8384,119.6471,122.8118,1025400.0],["2020-03-02",123.6178,126.1716,121.2507,126.1716,653500.0],["2020-03-03",125.5437,128.1484,121.5052,122.2942,532900.0],["2020-03-04",124.1608,127.3085,123.0408,126.8843,546800.0],["2020-03-05",125.1365,125.3062,118.9938,120.0798,468600.0],["2020-03-06",116.8812,120.5295,116.406,120.2834,420400.0],["2020-03-09",114.3613,116.72,110.0597,111.9432,870400.0],["2020-03-10",115.0655,119.2398,112.4863,119.1041,574300.0],["2020-03-11",116.1176,116.1855,108.838,109.8391,678500.0],["2020-03-12",102.042,108.0998,100.1839,100.8117,814000.0],["2020-03-13",106.6659,107.7265,98.9027,107.0901,1055300.0],["2020-03-16",93.5406,102.7462,93.0655,98.8264,859200.0],["2020-03-17",100.7014,106.4878,95.3647,106.4284,872200.0],["2020-03-18",99.3609,101.5414,82.706,94.1939,1102900.0],["2020-03-19",92.8109,96.527,88.2887,90.8086,1200500.0],["2020-03-20",92.3273,92.7685,83.0454,84.7338,896200.0],["2020-03-23",83.2744,84.4623,76.9705,81.0855,1122900.0],["2020-03-24",85.6925,91.0631,84.7422,90.4353,692900.0],["2020-03-25",90.6898,96.4507,87.8475,93.2776,1049200.0],["2020-03-26",94.2278,96.7646,92.0219,96.3319,951800.0],["2020-03-27",92.8109,93.6509,85.981,91.5043,632000.0],["2020-03-30",91.6231,95.9756,88.976,95.8993,589100.0],["2020-03-31",94.6181,96.6967,91.2328,92.3273,689500.0],["2020-04-01",88.2463,91.4195,85.3446,88.4584,954200.0],["2020-04-02",87.3045,89.4256,84.0296,85.5058,881800.0],["2020-04-03",84.8441,86.0573,79.7534,81.043,930100.0],["2020-04-06",85.4634,91.0716,84.581,89.9856,976800.0],["2020-04-07",93.9224,98.996,93.023,93.1842,788100.0],["2020-04-08",94.4993,99.4203,92.5733,98.7754,652400.0],["2020-04-09",100.7438,105.5714,100.5741,103.6115,718200.0],["2020-04-13",103.9849,103.9849,96.3744,96.858,449000.0],["2020-04-14",98.4191,101.4735,96.8325,98.5718,823300.0],["2020-04-15",95.5768,95.8908,91.2413,93.0485,531500.0],["2020-04-16",92.743,94.4654,90.9528,93.9987,688300.0],["2020-04-17",97.0616,101.0492,96.7307,100.3959,1000600.0],["2020-04-20",98.0797,98.9621,96.315,97.2822,720300.0],["2020-04-21",94.3381,96.5525,92.2934,93.7866,1166500.0],["2020-04-22",95.7126,96.9004,94.7793,96.5186,829000.0],["2020-04-23",96.5525,99.5475,95.9332,96.4422,605200.0],["2020-04-24",97.4604,99.6324,96.7392,98.4785,782000.0],["2020-04-27",99.2506,106.4963,99.2506,106.089,773900.0],["2020-04-28",108.4222,112.885,106.2926,107.2344,850100.0],["2020-04-29",110.1785,115.863,109.5761,114.9807,937300.0],["2020-04-30",112.7577,113.3432,110.2379,110.5433,924100.0],["2020-05-01",108.558,109.8306,104.3582,105.2491,709200.0],["2020-05-04",103.9594,103.9594,100.5741,103.0007,647400.0],["2020-05-05",104.0358,105.809,103.0176,103.2297,523800.0],["2020-05-06",103.5352,104.2055,101.0153,101.5583,377500.0],["2020-05-07",103.3146,105.1642,103.1788,103.6879,388100.0],["2020-05-08",105.6308,108.4392,105.6308,108.0319,322000.0],["2020-05-11",106.666,107.5738,103.8152,105.9193,398500.0],["2020-05-12",106.1908,106.8441,104.1291,104.1376,611000.0],["2020-05-13",103.3146,104.1715,100.8966,101.8553,643900.0],["2020-05-14",100.116,105.2151,98.0797,105.1133,670100.0],["2020-05-15",104.3497,106.4963,102.7801,104.3158,1250200.0],["2020-05-18",108.3883,114.6837,107.7859,114.0219,667100.0],["2020-05-19",113.4959,116.3382,111.9857,112.7323,574000.0],["2020-05-20",114.6142,116.9066,114.1351,114.3832,549600.0],["2020-05-21",113.9213,115.6064,113.5107,113.6561,353900.0],["2020-05-22",114.3233,114.3233,109.7812,110.2431,602600.0],["2020-05-26",115.0247,118.2752,115.0247,117.1889,689100.0],["2020-05-27",119.7551,121.4659,116.0084,116.5131,783100.0],["2020-05-28",117.7706,118.2239,114.4003,114.4089,578000.0],["2020-05-29",113.3567,113.3567,108.9686,110.936,905100.0],["2020-06-01",111.1755,113.5449,110.8932,111.2097,624300.0],["2020-06-02",112.7665,115.538,112.0822,114.982,768200.0],["2020-06-03",117.0349,120.9526,116.727,120.5933,686500.0],["2020-06-04",119.4386,122.5094,119.3787,122.2443,446900.0],["2020-06-05",126.4357,131.876,126.4271,130.1909,963000.0],["2020-06-08",131.1746,134.254,130.8837,133.4927,498500.0],["2020-06-09",130.6955,130.9436,128.078,129.5408,525600.0],["2020-06-10",128.6683,128.8393,124.3143,124.5025,534500.0],["2020-06-11",119.1392,119.1392,113.5449,114.0496,714700.0],["2020-06-12",117.9587,119.0964,112.5869,115.4867,588300.0],["2020-06-15",111.3551,116.7868,110.7392,115.8716,609600.0],["2020-06-16",120.773,121.175,115.4781,117.4113,538800.0],["2020-06-17",118.1383,118.4377,115.3498,116.3078,400100.0],["2020-06-18",115.0333,116.4618,114.5628,115.9999,396000.0],["2020-06-19",118.4805,118.4805,114.8964,116.2394,1026100.0],["2020-06-22",115.136,116.1453,113.3482,115.384,402800.0],["2020-06-23",117.283,118.3779,115.9742,117.2573,466500.0],["2020-06-24",115.6578,115.6578,111.6203,111.9026,523900.0],["2020-06-25",111.2011,112.8435,109.5759,112.6467,536100.0],["2020-06-26",112.45,114.503,111.9368,114.2463,1193700.0],["2020-06-29",115.9144,117.8647,115.0504,116.4191,432400.0],["2020-06-30",115.9058,119.3701,115.9058,118.4805,431100.0],["2020-07-01",119.6439,120.0203,113.8529,114.7254,722700.0],["2020-07-02",116.3677,118.6944,115.5722,116.325,519600.0],["2020-07-06",118.4463,118.8997,116.2223,117.1974,437600.0],["2020-07-07",115.9144,116.5474,114.6056,114.7596,624200.0],["2020-07-08",114.0667,114.597,111.8085,113.6304,520700.0],["2020-07-09",113.4166,113.4166,110.0549,110.2517,400000.0],["2020-07-10",110.9103,112.8691,110.705,112.8264,295500.0],["2020-07-13",113.9213,115.9143,112.8691,114.0924,408300.0],["2020-07-14",113.7588,116.7869,113.0916,116.7099,327600.0],["2020-07-15",119.3445,121.3889,118.0785,120.9869,410300.0],["2020-07-16",120.2768,123.4504,119.8406,122.1673,408100.0],["2020-07-17",122.6378,122.7917,119.182,119.7123,466200.0],["2020-07-20",118.874,119.1734,116.5217,117.3258,258300.0],["2020-07-21",117.9416,120.1742,117.9416,119.4899,259400.0],["2020-07-22",119.3188,120.1657,118.3608,119.2333,192100.0],["2020-07-23",119.0194,122.4239,119.0194,121.7481,314500.0],["2020-07-24",122.1074,122.7404,119.5412,121.252,419300.0],["2020-07-27",120.8072,124.9216,118.9168,124.5538,437900.0],["2020-07-28",123.5359,124.2117,122.0732,122.3213,346000.0],["2020-07-29",123.1766,125.2039,122.843,124.9045,304900.0],["2020-07-30",123.1938,125.6145,121.7738,124.2887,630600.0],["2020-07-31",124.4597,125.6487,121.0809,124.7762,1034200.0],["2020-08-03",125.2809,125.2809,120.8243,122.8516,518200.0],["2020-08-04",122.2614,123.8268,121.6626,122.9714,491200.0],["2020-08-05",124.4854,127.0516,124.4854,126.7351,446400.0],["2020-08-06",125.4007,126.9575,124.5709,125.0842,311700.0],["2020-08-07",125.2894,126.0764,124.5709,125.9994,459200.0],["2020-08-10",126.3587,129.8915,126.3587,128.386,329000.0],["2020-08-11",129.9258,132.9282,129.8573,131.628,466300.0],["2020-08-12",132.9624,132.9624,130.1054,131.2003,262200.0],["2020-08-13",130.285,131.7135,129.8573,130.9607,250200.0],["2020-08-14",130.0027,132.7656,129.6263,131.4226,162000.0],["2020-08-17",131.551,132.1155,129.6007,130.995,411800.0],["2020-08-18",130.7725,131.7904,129.6691,129.823,355800.0],["2020-08-19",129.9782,131.5203,129.2114,129.4871,262600.0],["2020-08-20",128.0224,129.0132,127.6089,128.255,335500.0],["2020-08-21",128.3498,128.9012,126.7905,127.4194,273200.0],["2020-08-24",127.3677,129.2114,127.0662,128.5911,297200.0],["2020-08-25",129.2113,129.2113,126.0668,127.3591,258100.0],["2020-08-26",127.3591,127.7209,126.5406,126.8249,174600.0],["2020-08-27",127.6606,128.9271,126.9283,127.1782,212000.0],["2020-08-28",127.4711,129.9351,126.7733,129.5215,279900.0],["2020-08-31",129.3148,129.4182,127.5831,127.7382,376100.0],["2020-09-01",126.8767,130.4175,126.3339,130.3745,296500.0],["2020-09-02",130.4089,134.0617,130.4089,133.674,368100.0],["2020-09-03",134.0876,134.6648,129.3578,130.3486,296100.0],["2020-09-04",132.6058,133.6741,129.5905,130.2797,327100.0],["2020-09-08",130.2624,130.676,127.1351,127.2213,379400.0],["2020-09-09",128.1689,130.5812,128.0225,129.6163,226500.0],["2020-09-10",129.5473,130.6673,126.8594,127.2557,212300.0],["2020-09-11",127.5831,128.2637,125.8342,127.3505,273800.0],["2020-09-14",128.9701,132.0802,128.3326,131.6667,291200.0],["2020-09-15",131.5289,132.7351,131.0379,131.7788,235200.0],["2020-09-16",129.9609,130.2969,126.0754,128.4446,556700.0],["2020-09-17",126.7733,129.6766,125.9118,128.1173,340900.0],["2020-09-18",127.833,130.2711,127.0145,127.1007,442200.0],["2020-09-21",124.1628,124.9124,119.9672,121.406,282500.0],["2020-09-22",121.2767,124.7228,121.2767,124.4816,365400.0],["2020-09-23",124.7487,126.0065,121.2078,121.5524,397000.0],["2020-09-24",121.3198,123.4305,119.7001,121.8109,260800.0],["2020-09-25",120.6737,123.2927,120.6737,122.3708,255600.0],["2020-09-28",124.6366,127.1351,123.4305,126.3941,333700.0],["2020-09-29",126.825,127.2471,124.4127,125.2656,239600.0],["2020-09-30",126.1702,128.3584,125.524,126.756,630700.0],["2020-10-01",127.3505,129.2286,124.1542,125.0243,535000.0],["2020-10-02",122.4656,128.1517,122.4656,127.6089,589500.0],["2020-10-05",129.1338,130.9947,128.4274,130.6329,305700.0],["2020-10-06",131.4514,139.1103,130.9258,134.4408,860500.0],["2020-10-07",136.1122,138.9725,135.7417,136.4654,399400.0],["2020-10-08",136.3793,137.1546,135.1214,136.4568,278600.0],["2020-10-09",137.1115,138.042,135.0697,135.4402,269000.0],["2020-10-12",136.1122,137.6112,135.4057,135.914,259200.0],["2020-10-13",135.4315,136.6377,133.2088,133.9411,280600.0],["2020-10-14",134.4839,135.7331,133.3381,135.1128,251800.0],["2020-10-15",133.0451,137.6888,132.2181,136.0949,337700.0],["2020-10-16",136.8617,139.0069,136.4051,137.1202,417600.0],["2020-10-19",134.3202,136.9134,133.3381,134.3633,659400.0],["2020-10-20",134.7337,136.2156,132.5627,133.4759,445700.0],["2020-10-21",133.4414,135.1214,132.6833,133.7688,636200.0],["2020-10-22",144.2622,146.4505,139.6789,145.9852,1902600.0],["2020-10-23",147.2517,148.0874,144.805,145.9335,657500.0],["2020-10-26",144.4862,145.3822,140.8936,141.5053,548000.0],["2020-10-27",140.6697,140.9367,135.7245,136.4827,601300.0],["2020-10-28",134.1393,134.8888,132.1147,133.2605,560600.0],["2020-10-29",132.5972,135.3454,132.1578,134.3202,529500.0],["2020-10-30",134.303,136.2586,132.0458,135.7159,443700.0],["2020-11-02",137.5423,141.4794,137.0426,141.1262,423600.0],["2020-11-03",142.6684,143.5299,139.7392,141.221,596500.0],["2020-11-04",138.9638,138.9638,135.0266,135.802,465900.0],["2020-11-05",137.0599,140.8075,136.5946,139.3171,419100.0],["2020-11-06",140.4801,141.6001,138.4986,140.1269,326100.0],["2020-11-09",146.7176,153.9199,144.6413,144.9601,804000.0],["2020-11-10",145.0031,149.6639,144.4086,148.7593,422600.0],["2020-11-11",149.2246,149.2246,145.1926,146.6142,400400.0],["2020-11-12",145.4166,146.5624,142.5908,144.2363,389400.0],["2020-11-13",144.9514,148.3975,144.8222,147.5963,316600.0],["2020-11-16",150.9046,150.9046,148.6388,150.4307,424300.0],["2020-11-17",148.8455,149.8276,146.192,148.6818,414100.0],["2020-11-18",149.2676,151.1802,147.3464,147.5015,408600.0],["2020-11-19",147.1197,149.3325,145.4796,149.0114,312400.0],["2020-11-20",148.89,151.0767,148.3433,150.0528,415400.0],["2020-11-23",151.2329,153.0812,150.5734,152.7515,407600.0],["2020-11-24",154.8948,156.8039,153.6018,155.3808,355600.0],["2020-11-25",154.565,154.565,151.7362,151.8229,355400.0],["2020-11-27",152.3523,153.5932,151.1548,153.5932,196300.0],["2020-11-30",152.4564,153.5151,151.6928,152.5952,430900.0],["2020-12-01",154.5477,154.8167,151.4151,152.5432,408600.0],["2020-12-02",151.4325,153.0552,150.6515,152.7428,473400.0],["2020-12-03",152.7428,156.4221,152.5171,153.9837,767100.0],["2020-12-04",154.3221,157.2638,153.7841,157.177,393400.0],["2020-12-07",156.2832,157.6196,155.2766,156.0663,521800.0],["2020-12-08",154.9208,157.7584,154.513,156.9948,333400.0],["2020-12-09",157.6543,158.9993,156.4655,158.0014,356000.0],["2020-12-10",157.1163,158.1316,154.9643,156.8733,494200.0],["2020-12-11",155.9795,158.3832,155.9795,156.8733,477100.0],["2020-12-14",158.2097,158.227,151.8837,152.0139,424100.0],["2020-12-15",153.6019,153.6192,150.7209,151.8056,645300.0],["2020-12-16",152.1527,152.4477,148.404,149.185,707100.0],["2020-12-17",149.2544,150.1222,147.1891,148.5255,755700.0],["2020-12-18",148.647,149.0028,145.6359,147.3974,1223900.0],["2020-12-21",145.792,147.675,143.666,147.2672,381000.0],["2020-12-22",147.5363,147.6924,144.7681,145.3842,367400.0],["2020-12-23",145.9916,147.0937,145.2106,145.6445,255600.0],["2020-12-24",147.0416,147.4321,145.4796,147.3193,106400.0],["2020-12-28",148.2044,149.1676,146.816,147.8399,280700.0],["2020-12-29",148.7337,148.8379,145.1499,146.5296,154500.0],["2020-12-30",146.8594,149.1763,146.8594,148.3432,259900.0],["2020-12-31",147.8313,148.7251,146.9028,148.5081,287800.0],["2021-01-04",149.0114,149.2544,144.0478,144.8461,414700.0],["2021-01-05",145.0458,146.6598,144.3863,144.6726,363100.0],["2021-01-06",145.8354,151.875,145.8354,150.6602,338600.0],["2021-01-07",151.3196,153.0725,149.1676,152.6126,361000.0],["2021-01-08",152.7949,152.8469,148.1784,150.0267,277600.0],["2021-01-11",148.6817,151.2068,148.0916,148.7251,254000.0],["2021-01-12",149.6709,151.6234,148.2738,151.2155,367100.0],["2021-01-13",151.3543,151.7969,147.9007,148.8986,313300.0],["2021-01-14",150.0874,150.3304,147.4061,147.6057,320000.0],["2021-01-15",146.4515,147.1371,143.9437,146.278,383600.0],["2021-01-19",147.6056,150.4606,146.6511,149.6622,481600.0],["2021-01-20",150.1829,153.5411,150.1482,152.2829,442800.0],["2021-01-21",151.849,154.0184,150.6689,152.8209,418200.0],["2021-01-22",152.682,155.3287,151.2676,154.4436,542700.0],["2021-01-25",154.3308,158.5741,153.1159,155.563,662800.0],["2021-01-26",156.6043,156.6043,153.2635,155.9188,463800.0],["2021-01-27",154.0184,164.8654,153.5932,162.7914,1211600.0],["2021-01-28",164.0063,167.4947,156.9601,158.3225,1145400.0],["2021-01-29",158.201,159.9972,155.7192,156.1878,464200.0],["2021-02-01",157.8539,162.0799,156.9601,160.7262,607500.0],["2021-02-02",161.3249,162.0712,154.4089,154.9989,721800.0],["2021-02-03",155.0163,155.0163,152.5345,153.8709,662100.0],["2021-02-04",163.7894,167.9459,162.2014,163.8848,2248700.0],["2021-02-05",164.874,164.874,158.8865,159.9886,625100.0],["2021-02-08",161.1166,161.8542,159.9018,160.9518,444600.0],["2021-02-09",160.8303,164.4662,159.5633,164.3794,350700.0],["2021-02-10",164.8741,165.0563,163.3034,164.4836,494500.0],["2021-02-11",164.8741,165.4728,161.9671,164.7786,443600.0],["2021-02-12",164.1104,165.4728,163.3468,164.8307,351100.0],["2021-02-16",164.9261,165.7245,163.3034,163.6332,396200.0],["2021-02-17",162.9216,164.9608,162.3142,163.8935,514000.0],["2021-02-18",163.5811,167.4773,163.0778,166.2364,557600.0],["2021-02-19",166.5488,169.7422,166.2972,169.1782,553400.0],["2021-02-22",168.1913,170.4181,167.8682,169.5536,421700.0],["2021-02-23",171.0556,172.9593,167.7023,172.3568,475700.0],["2021-02-24",173.4309,180.6266,172.61,180.6092,871500.0],["2021-02-25",180.548,181.0545,175.2473,178.2077,529300.0],["2021-02-26",177.5353,179.3953,176.0857,177.3694,677100.0],["2021-03-01",179.8931,183.8141,179.3779,182.2335,565200.0],["2021-03-02",182.347,184.7223,181.465,183.3076,651000.0],["2021-03-03",184.1721,190.9399,184.0935,187.2111,694600.0],["2021-03-04",186.6085,187.6477,180.6878,184.1546,508800.0],["2021-03-05",186.8618,190.7653,184.9493,189.7523,522800.0],["2021-03-08",190.3811,193.5074,189.0362,190.5732,452700.0],["2021-03-09",190.7565,192.6777,188.8615,189.9619,475600.0],["2021-03-10",189.63,191.5512,188.6956,191.1495,647200.0],["2021-03-11",190.2326,191.1932,187.3945,187.5779,548100.0],["2021-03-12",188.9489,190.1104,187.5866,189.8047,281400.0],["2021-03-15",189.4467,194.826,188.9489,194.8173,624200.0],["2021-03-16",193.8392,193.9265,190.416,192.6428,331300.0],["2021-03-17",193.5074,194.7474,191.1845,194.564,449700.0],["2021-03-18",196.0835,200.1005,195.2975,196.9393,375700.0],["2021-03-19",196.0049,198.5723,192.931,196.8345,1282900.0],["2021-03-22",196.5202,196.5202,191.1496,192.1626,449700.0],["2021-03-23",190.9574,193.944,186.8705,188.032,567400.0],["2021-03-24",189.761,191.6211,188.0581,188.1804,468800.0],["2021-03-25",188.294,196.6599,187.0976,195.839,435400.0],["2021-03-26",197.5767,200.6332,196.7908,200.5284,308700.0],["2021-03-29",200.8602,204.2398,198.2579,199.0177,443000.0],["2021-03-30",199.0701,202.9299,199.0701,202.633,323800.0],["2021-03-31",201.9344,203.6372,199.9783,201.4977,453600.0],["2021-04-01",200.869,202.7029,198.1008,202.371,359900.0],["2021-04-05",205.0869,205.5497,202.9648,204.5891,285700.0],["2021-04-06",205.2092,206.161,203.5674,204.1088,276500.0],["2021-04-07",204.2049,205.4449,202.9998,205.3925,334700.0],["2021-04-08",204.755,204.8074,202.8513,204.659,579600.0],["2021-04-09",206.1959,206.5452,203.6285,205.7331,280600.0],["2021-04-12",205.375,207.174,204.6851,206.3706,303300.0],["2021-04-13",205.7505,205.9601,202.4758,203.3927,386000.0],["2021-04-14",204.0914,205.2091,203.4102,203.6897,347400.0],["2021-04-15",203.646,203.9953,201.6462,202.7203,403700.0],["2021-04-16",204.2398,206.3269,203.4364,205.672,289800.0],["2021-04-19",206.65,207.436,203.777,206.0999,359600.0],["2021-04-20",206.5715,207.925,202.4409,204.8424,506900.0],["2021-04-21",204.397,207.6805,204.2834,206.9557,405900.0],["2021-04-22",207.7067,211.4443,205.2266,209.785,862500.0],["2021-04-23",211.4879,211.4879,208.2569,208.4402,477200.0],["2021-04-26",208.7284,210.8941,205.8379,206.0824,492200.0],["2021-04-27",205.8553,209.558,204.397,209.3222,429800.0],["2021-04-28",209.5842,209.5842,206.126,207.1914,300500.0],["2021-04-29",207.698,210.0907,206.7199,209.6104,247800.0],["2021-04-30",207.9774,208.6236,206.7985,207.4884,306500.0],["2021-05-03",209.1301,209.3921,206.2832,208.1608,345400.0],["2021-05-04",208.6761,212.99,207.8989,212.2215,361900.0],["2021-05-05",212.0818,215.1557,211.1561,214.3784,406100.0],["2021-05-06",215.6971,218.4304,214.7365,218.4217,343700.0],["2021-05-07",217.5397,220.6572,214.981,219.6792,245800.0],["2021-05-10",221.0677,227.0408,220.3691,223.0063,437100.0],["2021-05-11",221.2248,222.6308,217.1205,219.2076,396000.0],["2021-05-12",219.5744,219.9324,214.1339,214.3697,285200.0],["2021-05-13",213.9593,221.8798,213.9506,220.9192,240400.0],["2021-05-14",221.7139,224.0368,221.0851,222.8492,190200.0],["2021-05-17",222.002,223.6088,220.3254,221.0152,324800.0],["2021-05-18",222.1243,222.4212,218.474,218.5352,232400.0],["2021-05-19",215.7757,217.6357,212.204,217.5484,317400.0],["2021-05-20",217.8555,219.7248,215.8985,217.7678,416600.0],["2021-05-21",218.9877,220.699,217.6449,219.3826,271400.0],["2021-05-24",220.7165,223.0158,219.6458,222.3664,247100.0],["2021-05-25",222.2786,223.4897,220.7692,220.9008,296700.0],["2021-05-26",220.3743,222.2172,219.6108,221.287,330500.0],["2021-05-27",224.6043,224.9466,221.5152,222.6385,611900.0],["2021-05-28",222.6297,223.8759,221.4274,223.4546,238300.0],["2021-06-01",226.1313,226.4034,223.1826,224.3498,280200.0],["2021-06-02",224.6833,224.6833,221.7696,223.165,240000.0],["2021-06-03",221.9452,222.7701,219.3914,222.5332,200500.0],["2021-06-04",223.6565,223.7267,221.4186,223.2089,195200.0],["2021-06-07",223.4195,223.4195,219.4703,220.3567,253400.0],["2021-06-08",218.7332,219.3826,216.9253,217.601,543500.0],["2021-06-09",216.3285,217.0218,213.3534,214.5031,460800.0],["2021-06-10",215.5826,215.995,210.8874,211.1331,456300.0],["2021-06-11",212.116,212.704,209.1585,209.6412,481800.0],["2021-06-14",209.0357,210.1765,205.2181,206.4555,554700.0],["2021-06-15",206.6749,207.0699,202.48,202.8047,844100.0],["2021-06-16",202.4537,203.0855,195.1959,196.2841,1065200.0],["2021-06-17",197.267,197.7673,188.0084,188.7982,1161000.0],["2021-06-18",186.9026,188.9737,185.9372,186.5603,867000.0],["2021-06-21",188.8772,194.3008,188.3945,193.5373,629700.0],["2021-06-22",193.274,194.0375,191.08,192.879,515700.0],["2021-06-23",193.1774,194.0901,191.194,192.3876,476700.0],["2021-06-24",193.4407,195.2661,192.2208,194.1954,381100.0],["2021-06-25",195.0555,196.17,194.213,194.6693,458200.0],["2021-06-28",195.0555,195.1345,190.5622,192.256,604700.0],["2021-06-29",192.5719,194.2657,192.2735,192.4052,305000.0],["2021-06-30",192.7298,196.6966,192.4666,196.0823,542700.0],["2021-07-01",197.4601,197.9077,195.0379,196.0735,407800.0],["2021-07-02",197.0037,197.0652,194.8975,196.5035,360100.0],["2021-07-06",195.7839,196.8195,192.4754,195.2486,401700.0],["2021-07-07",194.2919,199.0134,194.2919,198.4342,372400.0],["2021-07-08",196.0209,198.092,194.5728,196.3631,519800.0],["2021-07-09",200.207,200.9617,198.5659,199.7858,321300.0],["2021-07-12",198.3377,200.3036,197.6093,199.2768,309300.0],["2021-07-13",198.952,199.2065,195.6523,196.1525,233000.0],["2021-07-14",196.1876,198.0042,195.8804,197.4162,228800.0],["2021-07-15",197.4601,198.5835,195.038,196.249,523800.0],["2021-07-16",197.1091,198.1622,192.2735,192.8966,364500.0],["2021-07-19",191.7382,191.861,187.5783,189.8864,371300.0],["2021-07-20",190.1058,196.6791,190.1058,195.9331,524300.0],["2021-07-21",197.6005,199.4962,194.4675,196.6089,562100.0],["2021-07-22",196.6088,198.8116,192.9843,194.4587,631900.0],["2021-07-23",195.7313,199.2592,194.6694,197.1003,478500.0],["2021-07-26",197.4952,198.917,192.9142,193.1862,533400.0],["2021-07-27",192.2384,194.2656,189.8162,193.4583,519100.0],["2021-07-28",195.0116,196.2841,191.7996,193.3266,357400.0],["2021-07-29",195.073,195.5469,192.9229,193.976,290000.0],["2021-07-30",193.6425,195.5908,190.5534,191.2993,362600.0],["2021-08-02",192.5455,196.4245,191.6943,192.3876,364200.0],["2021-08-03",192.9405,196.3719,190.8869,195.9419,247500.0],["2021-08-04",194.9501,196.7931,194.3007,194.3709,372200.0],["2021-08-05",195.8892,197.3636,194.4938,195.661,326000.0],["2021-08-06",197.267,198.4254,195.8453,196.9686,269300.0],["2021-08-09",195.8278,197.267,195.1169,196.1086,195800.0],["2021-08-10",196.2403,199.4523,195.5558,197.7673,278600.0],["2021-08-11",198.3377,201.9271,197.1091,201.7077,290400.0],["2021-08-12",202.2255,203.2084,199.11,199.9438,207400.0],["2021-08-13",200.0666,202.2255,199.4259,201.971,461700.0],["2021-08-16",201.6726,203.3137,199.7858,203.2786,211300.0],["2021-08-17",201.6814,201.6814,197.1618,198.2763,350800.0],["2021-08-18",197.4601,197.4601,193.1862,193.3793,330100.0],["2021-08-19",191.3583,193.1322,189.5932,190.9612,302200.0],["2021-08-20",191.0671,193.9794,189.8492,193.7411,240300.0],["2021-08-23",195.7445,197.0771,195.109,196.0622,278200.0],["2021-08-24",196.5917,200.3159,196.0886,198.8686,428500.0],["2021-08-25",198.9833,201.4721,198.5862,199.6894,300100.0],["2021-08-26",199.4687,199.7864,197.889,198.4185,197100.0],["2021-08-27",199.0539,201.728,198.445,200.5454,203100.0],["2021-08-30",201.0484,202.0192,199.2392,199.5923,150900.0],["2021-08-31",200.0865,200.0865,197.13,198.5244,403600.0],["2021-09-01",199.0186,199.8041,196.5034,198.5068,318600.0],["2021-09-02",199.6717,201.4986,198.445,201.4103,256500.0],["2021-09-03",200.8101,201.8427,199.5658,200.2453,174100.0],["2021-09-07",199.1069,199.204,195.5591,195.7709,248000.0],["2021-09-08",195.0649,197.1742,194.6148,197.0771,260900.0],["2021-09-09",196.1857,196.83,192.8939,194.4295,227100.0],["2021-09-10",195.9209,195.9209,192.3467,192.9556,267700.0],["2021-09-13",194.5442,196.8123,190.7052,193.4675,251500.0],["2021-09-14",193.4675,193.9265,189.5138,190.6876,224000.0],["2021-09-15",190.5728,195.0472,189.8668,194.553,319500.0],["2021-09-16",194.5354,194.8531,193.0351,193.6794,176700.0],["2021-09-17",187.7047,190.8818,187.4576,188.5078,837200.0],["2021-09-20",185.6572,187.5193,184.4569,186.981,478200.0],["2021-09-21",187.7664,187.7664,182.0299,185.3306,594300.0],["2021-09-22",187.7399,189.0196,186.019,187.1134,541600.0],["2021-09-23",187.8547,191.579,187.2634,190.0698,579000.0],["2021-09-24",189.1785,190.4052,188.596,189.3815,246500.0],["2021-09-27",189.655,192.9733,189.655,191.4113,428000.0],["2021-09-28",192.1173,192.1173,188.9314,189.8933,293200.0],["2021-09-29",190.5993,191.3671,187.6252,189.805,563700.0],["2021-09-30",190.4758,191.0671,184.3687,184.404,735000.0],["2021-10-01",185.7719,186.1072,181.2092,184.8187,542900.0],["2021-10-04",183.848,189.6109,183.795,188.4195,920600.0],["2021-10-05",188.4195,193.0439,187.1575,190.3434,315800.0],["2021-10-06",189.2226,191.2612,187.078,190.7229,362900.0],["2021-10-07",192.6821,194.4559,190.4316,190.767,360400.0],["2021-10-08",190.9876,191.9054,188.8343,190.211,327100.0],["2021-10-11",190.5552,191.8525,188.3136,188.5695,238700.0],["2021-10-12",189.0019,190.714,188.2518,189.3903,224300.0],["2021-10-13",189.911,190.4846,186.4338,188.093,305000.0],["2021-10-14",189.4697,193.3881,189.152,193.2293,292800.0],["2021-10-15",195.0296,195.4444,193.3793,193.4234,276700.0],["2021-10-18",192.1437,196.8741,191.323,196.4505,310300.0],["2021-10-19",197.8361,198.9304,195.5239,198.8245,345800.0],["2021-10-20",199.151,202.1163,197.7213,201.2337,538700.0],["2021-10-21",198.1714,201.022,186.4867,187.5458,997000.0],["2021-10-22",189.3638,191.2436,185.163,185.7101,701900.0],["2021-10-25",185.3306,186.9898,182.4801,185.4718,563700.0],["2021-10-26",186.2131,186.4514,181.3945,181.4651,544300.0],["2021-10-27",181.1386,181.3681,177.5909,178.2969,541900.0],["2021-10-28",178.2969,182.7272,178.2969,181.6328,370400.0],["2021-10-29",181.3681,182.7095,178.3675,179.3559,343600.0],["2021-11-01",179.9561,181.4916,179.6383,180.7238,231200.0],["2021-11-02",180.918,181.0327,177.4497,180.9886,469400.0],["2021-11-03",180.4768,186.2838,180.2473,186.2397,284900.0],["2021-11-04",186.2131,186.7427,183.442,184.9776,232700.0],["2021-11-05",188.1018,192.9115,185.0747,187.1045,554700.0],["2021-11-08",188.4812,189.655,187.9164,188.9578,273900.0],["2021-11-09",188.3047,189.8668,187.9341,189.6109,323200.0],["2021-11-10",189.3902,192.8056,189.2578,192.4702,451600.0],["2021-11-11",192.4615,194.7825,191.826,194.2442,366700.0],["2021-11-12",195.0473,196.3975,193.8294,195.2591,453600.0],["2021-11-15",195.6826,196.4328,193.9705,195.6385,449000.0],["2021-11-16",196.3975,198.2685,195.8504,197.386,436500.0],["2021-11-17",197.2447,197.7654,191.4112,192.0202,552800.0],["2021-11-18",192.7842,192.9352,190.1636,191.6649,603900.0],["2021-11-19",191.6293,194.2499,190.7587,191.5671,251700.0],["2021-11-22",192.4999,194.9872,192.0913,192.6242,307800.0],["2021-11-23",192.6776,193.3083,189.524,192.8641,317200.0],["2021-11-24",192.642,192.7753,190.0392,191.3717,297600.0],["2021-11-26",186.6725,188.609,184.7715,187.7029,242800.0],["2021-11-29",189.3197,189.7461,186.175,189.0532,300100.0],["2021-11-30",186.4948,186.788,182.4085,182.9149,607300.0],["2021-12-01",185.8818,187.694,180.0544,180.1255,367000.0],["2021-12-02",181.6712,187.6141,180.6852,186.6103,271500.0],["2021-12-03",187.1877,188.2803,185.7308,187.543,211900.0],["2021-12-06",190.0748,190.5722,186.5126,186.7613,347000.0],["2021-12-07",187.9072,191.1141,187.623,190.3413,267100.0],["2021-12-08",190.9897,191.0963,189.0176,190.7232,413200.0],["2021-12-09",189.6128,191.5938,188.1648,190.3945,390700.0],["2021-12-10",191.5227,193.9301,190.439,193.1661,296500.0],["2021-12-13",193.4237,193.6991,189.2664,189.3819,335900.0],["2021-12-14",188.9999,190.7765,186.5126,189.1154,442000.0],["2021-12-15",189.6573,192.6776,187.2677,192.4821,391200.0],["2021-12-16",194.4009,197.2702,191.8692,192.6598,446300.0],["2021-12-17",191.2562,192.1356,185.3755,185.9707,926000.0],["2021-12-20",183.8832,184.1585,179.1839,181.6712,392900.0],["2021-12-21",182.9948,186.1039,182.9948,185.2245,244300.0],["2021-12-22",184.7715,185.8641,184.2118,184.9314,138300.0],["2021-12-23",185.4999,187.3476,185.3222,186.4948,182500.0],["2021-12-27",186.406,190.1192,185.3045,190.0748,233600.0],["2021-12-28",189.293,193.2105,189.293,192.6775,177700.0],["2021-12-29",192.6864,193.7791,190.6166,193.1128,146000.0],["2021-12-30",193.6547,194.0367,190.2613,190.3235,240000.0],["2021-12-31",190.0748,192.3667,188.9555,191.3273,182900.0],["2022-01-03",192.7042,192.9085,187.5608,189.4974,206100.0],["2022-01-04",191.274,196.8527,191.1141,196.222,329300.0],["2022-01-05",196.8527,199.3755,194.2587,194.6585,271100.0],["2022-01-06",196.4884,197.8209,194.3032,195.2004,198500.0],["2022-01-07",194.8184,196.4707,194.0278,194.5785,249800.0],["2022-01-10",193.5215,194.8806,191.9758,193.3793,246900.0],["2022-01-11",194.2143,194.7207,189.1154,192.2778,301500.0],["2022-01-12",193.406,194.845,192.3222,194.4187,197900.0],["2022-01-13",195.8933,197.0304,194.3032,195.84,328100.0],["2022-01-14",193.3527,195.6712,191.807,195.5469,403600.0],["2022-01-18",194.1255,194.3209,189.1864,190.59,329000.0],["2022-01-19",191.1319,192.1623,188.5024,188.8667,333200.0],["2022-01-20",189.4529,191.123,186.1661,186.2994,245600.0],["2022-01-21",186.1661,187.0722,182.1775,182.8704,329600.0],["2022-01-24",180.4897,187.5252,179.2372,187.241,380500.0],["2022-01-25",184.2829,187.4276,181.307,185.6065,340300.0],["2022-01-26",187.1167,190.4212,183.7677,185.4022,287700.0],["2022-01-27",186.7258,188.7867,180.2588,182.1775,311400.0],["2022-01-28",181.076,183.6344,177.7626,183.4745,265600.0],["2022-01-31",182.0443,185.3577,181.3692,184.9935,288500.0],["2022-02-01",184.4694,186.9212,182.9859,186.7258,385700.0],["2022-02-02",187.1966,188.7423,185.7575,187.4897,486000.0],["2022-02-03",187.9428,194.9872,186.5481,192.5266,666600.0],["2022-02-04",192.6153,192.6153,185.9973,189.8349,399100.0],["2022-02-07",190.3502,190.3502,186.4326,186.8235,373400.0],["2022-02-08",187.3387,189.3819,185.793,188.3159,360400.0],["2022-02-09",189.4529,193.0506,188.911,190.7498,244800.0],["2022-02-10",188.9732,191.6027,187.1078,188.0316,224100.0],["2022-02-11",188.3692,190.1281,184.0341,185.5887,425500.0],["2022-02-14",186.1306,187.7029,183.7321,187.1788,247100.0],["2022-02-15",189.6572,193.5925,189.6572,192.0735,381300.0],["2022-02-16",190.5278,195.1737,190.5278,193.9745,473600.0],["2022-02-17",192.5088,194.7118,190.5633,192.1801,338500.0],["2022-02-18",191.6737,193.8768,190.9275,191.4072,375500.0],["2022-02-22",191.8007,192.5876,185.9257,186.7215,328400.0],["2022-02-23",187.3207,187.9109,181.5798,181.9643,445600.0],["2022-02-24",178.3964,183.6454,176.8315,183.2699,350000.0],["2022-02-25",183.5828,189.905,183.3414,189.6635,361600.0],["2022-02-28",187.2044,189.9139,186.0509,187.9466,499300.0],["2022-03-01",187.0077,188.0897,179.0134,180.6319,379300.0],["2022-03-02",182.939,188.7425,182.3578,187.115,331000.0],["2022-03-03",188.4653,189.8782,186.4444,188.3669,309400.0],["2022-03-04",185.1477,185.7379,182.4561,185.5501,319100.0],["2022-03-07",185.5501,185.5501,180.0507,182.5545,478300.0],["2022-03-08",184.7364,191.4341,183.6454,184.5218,503900.0],["2022-03-09",188.4384,189.8155,185.4517,185.72,297800.0],["2022-03-10",182.7602,185.407,182.7602,185.1209,213300.0],["2022-03-11",185.9525,187.2759,183.7885,183.9405,223000.0],["2022-03-14",183.3146,184.6738,180.7929,183.0642,724400.0],["2022-03-15",184.7453,184.7453,179.2459,181.1595,576900.0],["2022-03-16",182.1253,184.8974,180.8466,184.4055,468000.0],["2022-03-17",183.3146,188.1076,182.8764,188.0986,408900.0],["2022-03-18",188.036,192.0868,185.9167,191.3536,1199600.0],["2022-03-21",191.5146,193.464,189.5652,190.2805,424200.0],["2022-03-22",191.9795,191.9795,188.7603,190.0838,224300.0],["2022-03-23",189.6367,189.6546,183.8869,185.2461,313100.0],["2022-03-24",186.0419,186.5874,183.4398,185.0225,290000.0],["2022-03-25",185.6306,187.3922,184.2625,186.7305,270700.0],["2022-03-28",186.4622,186.4622,181.6334,184.0836,488300.0],["2022-03-29",185.2193,189.0197,184.799,188.4384,555300.0],["2022-03-30",187.571,190.057,186.4801,186.8914,234500.0],["2022-03-31",186.0867,188.8498,183.6812,183.7438,346500.0],["2022-04-01",184.9063,185.5501,180.4173,182.1521,335300.0],["2022-04-04",181.5619,186.5427,179.7377,186.5338,347400.0],["2022-04-05",186.1403,187.6247,184.03,184.4413,275500.0],["2022-04-06",183.1984,186.4444,181.9822,185.4339,317600.0],["2022-04-07",185.2819,185.881,181.9643,183.5739,347900.0],["2022-04-08",184.6023,189.1181,183.5203,186.3549,465200.0],["2022-04-11",186.8467,190.3163,186.8467,188.4832,330400.0],["2022-04-12",188.8766,191.9348,188.2149,188.2864,344500.0],["2022-04-13",186.9272,189.4847,186.7037,188.358,314900.0],["2022-04-14",189.1448,189.7976,187.419,188.8229,256000.0],["2022-04-18",187.7678,194.3939,187.7678,193.4193,537400.0],["2022-04-19",194.6265,203.4077,194.4297,202.8711,911300.0],["2022-04-20",204.284,206.6895,201.9322,202.3793,702900.0],["2022-04-21",208.3437,210.463,201.646,202.263,1076400.0],["2022-04-22",202.8443,202.8443,198.2838,198.8561,576700.0],["2022-04-25",197.6399,200.725,191.9527,199.643,578600.0],["2022-04-26",198.4984,199.643,195.8962,196.3791,342100.0],["2022-04-27",197.5863,199.7682,195.9231,197.1035,392800.0],["2022-04-28",198.0781,198.0781,193.1599,196.9425,574400.0],["2022-04-29",196.5758,196.9156,189.4221,190.0123,480600.0],["2022-05-02",190.7813,193.5265,187.428,191.5593,369500.0],["2022-05-03",192.3373,196.7994,192.3373,196.5311,384900.0],["2022-05-04",197.2197,204.3823,196.0393,203.8369,360900.0],["2022-05-05",201.7086,202.9516,196.5848,198.4895,345700.0],["2022-05-06",198.6236,198.6236,192.7217,195.0556,351300.0],["2022-05-09",192.5519,196.8262,192.5519,194.9037,320100.0],["2022-05-10",196.1734,196.7279,189.3237,191.3625,387400.0],["2022-05-11",192.2567,194.8768,188.0807,188.5994,284200.0],["2022-05-12",187.6426,192.1047,186.9898,192.0332,317700.0],["2022-05-13",193.1062,194.7337,192.0242,193.5891,174400.0],["2022-05-16",193.0884,195.1809,189.2969,193.9021,247600.0],["2022-05-17",196.6295,199.7771,196.2003,199.7414,365000.0],["2022-05-18",198.5163,199.169,193.0437,193.5087,357100.0],["2022-05-19",191.8974,196.9561,190.7453,193.5536,440800.0],["2022-05-20",195.0929,196.6231,185.7406,188.9901,387900.0],["2022-05-23",190.7993,192.7615,189.4401,191.1143,291200.0],["2022-05-24",191.0603,191.6634,186.5687,190.7542,313800.0],["2022-05-25",189.3141,194.0127,188.3509,193.7157,300400.0],["2022-05-26",195.3989,198.1173,195.1649,197.3702,326000.0],["2022-05-27",198.7294,200.7547,198.1353,200.6376,232900.0],["2022-05-31",198.5764,200.7187,197.1452,199.7196,406900.0],["2022-06-01",200.8987,200.9437,193.3466,195.2909,290300.0],["2022-06-02",196.245,198.7474,195.5789,198.4684,150900.0],["2022-06-03",197.1902,198.4053,196.2721,198.1983,164400.0],["2022-06-06",198.8284,200.0886,198.2073,199.4315,202100.0],["2022-06-07",198.4413,202.2849,197.2352,202.2399,242000.0],["2022-06-08",200.5026,201.6278,198.9454,199.1434,229600.0],["2022-06-09",198.4593,200.4306,196.5691,196.8301,159100.0],["2022-06-10",193.2926,193.5896,188.2429,188.4499,263500.0],["2022-06-13",185.3805,187.6038,182.5181,185.3715,303500.0],["2022-06-14",185.4706,187.5768,183.0672,185.0385,260900.0],["2022-06-15",185.6596,186.6677,182.5452,183.4813,307100.0],["2022-06-16",180.1959,180.1959,171.4106,172.6618,531000.0],["2022-06-17",172.3827,177.9455,171.0956,176.1813,1240400.0],["2022-06-21",178.8006,179.1697,176.5953,177.8105,277300.0],["2022-06-22",175.2991,177.9545,174.7321,176.9644,274100.0],["2022-06-23",176.8294,178.6746,173.6699,176.2623,230800.0],["2022-06-24",177.3244,182.4731,176.8113,181.708,391100.0],["2022-06-27",182.7252,184.7234,180.8169,183.6883,221000.0],["2022-06-28",185.3895,185.9746,180.9249,181.0239,291100.0],["2022-06-29",181.465,181.465,178.4136,179.0076,199900.0],["2022-06-30",176.5053,178.9807,175.5872,177.3514,355500.0],["2022-07-01",177.8195,180.2138,175.2902,178.4406,275100.0],["2022-07-05",175.6322,178.9627,173.8049,178.8546,242800.0],["2022-07-06",178.1345,180.0248,176.2983,178.8186,219300.0],["2022-07-07",180.3038,182.0141,179.4757,181.231,213400.0],["2022-07-08",180.0158,181.717,178.1525,178.2426,261500.0],["2022-07-11",177.4414,179.2597,177.2434,178.1255,219300.0],["2022-07-12",179.3497,183.7063,178.9176,179.6287,276700.0],["2022-07-13",177.3334,178.9087,176.2533,177.4775,187600.0],["2022-07-14",174.8671,176.6133,173.0488,176.4603,158600.0],["2022-07-15",179.1967,179.3407,176.5414,178.1076,193900.0],["2022-07-18",179.3857,181.384,179.1247,180.3038,355700.0],["2022-07-19",182.4281,187.3518,182.4281,186.8207,329700.0],["2022-07-20",186.9197,187.8919,185.5155,187.0638,256600.0],["2022-07-21",187.5498,193.2386,185.4256,190.6553,488800.0],["2022-07-22",191.7264,193.2566,190.6552,191.9694,468400.0],["2022-07-25",192.7615,194.0577,190.7993,192.7885,317900.0],["2022-07-26",191.6724,194.7148,191.5194,194.4178,305300.0],["2022-07-27",194.2108,198.1623,193.1936,197.3702,332000.0],["2022-07-28",196.2811,199.9806,196.2811,199.4765,361000.0],["2022-07-29",200.2416,202.0778,198.7474,201.6728,372800.0],["2022-08-01",200.7096,201.9698,198.9904,201.6278,186000.0],["2022-08-02",201.3668,201.7448,198.8284,199.4855,413000.0],["2022-08-03",199.5575,201.4748,198.5764,200.8717,263300.0],["2022-08-04",200.8717,201.6008,200.1606,200.7816,254300.0],["2022-08-05",199.8365,201.5918,198.4863,200.7276,232600.0],["2022-08-08",201.2227,202.7709,200.3496,202.0058,361200.0],["2022-08-09",201.4208,201.5648,198.8374,199.3505,156200.0],["2022-08-10",202.5279,204.6702,201.8438,204.1391,186700.0],["2022-08-11",205.9844,207.1545,204.0221,205.8944,328200.0],["2022-08-12",206.1194,208.3607,205.2553,208.2527,298400.0],["2022-08-15",206.7225,208.0366,206.2274,207.5416,226700.0],["2022-08-16",206.8215,211.4482,206.2904,210.044,293600.0],["2022-08-17",208.1267,209.2158,207.6316,208.4507,225800.0],["2022-08-18",208.967,210.3436,208.6228,210.0357,153400.0],["2022-08-19",209.3655,210.0175,207.9073,208.4236,229800.0],["2022-08-22",206.1503,206.5126,202.4189,202.5548,206400.0],["2022-08-23",202.5548,203.4152,201.3864,202.0566,187100.0],["2022-08-24",202.2106,202.9714,200.8702,202.8265,186700.0],["2022-08-25",203.1978,206.4763,203.1978,206.431,192500.0],["2022-08-26",207.0922,207.0922,199.3939,199.4754,220100.0],["2022-08-29",197.6913,200.7977,197.2384,200.5351,242300.0],["2022-08-30",201.1872,201.1872,196.9667,197.6732,278400.0],["2022-08-31",198.2437,198.4158,196.0248,197.3109,359500.0],["2022-09-01",196.0248,196.8218,193.7606,194.7206,323100.0],["2022-09-02",197.2565,197.8633,192.2844,193.2806,282800.0],["2022-09-06",194.4489,196.8218,192.8187,196.6316,318100.0],["2022-09-07",196.6135,202.591,195.6444,202.3917,342800.0],["2022-09-08",200.3268,202.2378,198.606,201.3774,341500.0],["2022-09-09",202.5729,203.868,201.7668,202.3555,174400.0],["2022-09-12",202.0294,203.9223,201.7215,203.6415,324100.0],["2022-09-13",199.2943,200.5441,196.2241,196.7222,340200.0],["2022-09-14",196.9395,197.7999,194.3402,196.2874,354900.0],["2022-09-15",196.686,197.8996,193.498,194.5667,280600.0],["2022-09-16",192.9818,195.2912,191.2429,195.1373,677100.0],["2022-09-19",193.8965,200.0279,193.8965,199.9011,258800.0],["2022-09-20",198.298,198.298,194.9742,196.7493,250600.0],["2022-09-21",198.289,200.6076,195.2912,195.4361,248900.0],["2022-09-22",195.7169,196.695,190.953,191.0255,253700.0],["2022-09-23",189.1326,189.1326,183.7076,186.9771,323400.0],["2022-09-26",186.4971,189.6398,186.0714,187.1492,314400.0],["2022-09-27",189.3319,190.0745,183.3453,185.048,299800.0],["2022-09-28",186.316,189.3953,184.6948,188.4534,274700.0],["2022-09-29",187.1582,187.1582,182.9468,183.6351,342600.0],["2022-09-30",184.4412,186.2888,181.8148,182.3582,416900.0],["2022-10-03",184.7491,188.5168,183.4993,187.439,323900.0],["2022-10-04",190.1651,194.2225,190.1651,194.1953,225200.0],["2022-10-05",191.6957,194.8384,191.587,193.815,209200.0],["2022-10-06",193.7154,195.2097,193.3078,193.6429,218700.0],["2022-10-07",192.3115,192.3115,188.4171,189.7847,211600.0],["2022-10-10",191.4693,192.1304,188.0096,189.5492,202500.0],["2022-10-11",189.5402,191.6142,188.1726,189.3228,232800.0],["2022-10-12",189.6851,190.8353,188.0911,188.1907,206100.0],["2022-10-13",185.4556,193.9418,183.8163,192.3387,273800.0],["2022-10-14",193.4436,194.4852,189.1145,189.83,225100.0],["2022-10-17",192.5289,193.978,191.741,192.4565,423400.0],["2022-10-18",195.572,197.8996,194.4127,196.2059,307500.0],["2022-10-19",195.8799,196.3237,192.6376,193.5433,335400.0],["2022-10-20",192.1032,192.9093,183.9612,183.9793,637900.0],["2022-10-21",185.6367,188.7432,182.7657,188.1545,517800.0],["2022-10-24",190.1832,192.8097,190.1742,192.6557,333500.0],["2022-10-25",192.538,197.7456,192.538,197.655,325500.0],["2022-10-26",198.5426,199.2853,194.621,195.8528,302700.0],["2022-10-27",197.2746,198.6965,193.9146,194.6935,656600.0],["2022-10-28",195.1463,199.1222,195.1463,198.8415,388600.0],["2022-10-31",198.3705,201.6219,197.6912,201.1057,347300.0],["2022-11-01",202.1925,202.3465,199.249,200.9427,208400.0],["2022-11-02",200.1819,204.1306,198.5517,199.2762,352900.0],["2022-11-03",197.9539,201.4136,195.2278,199.8649,256700.0],["2022-11-04",203.5963,207.6628,202.7359,207.5269,245300.0],["2022-11-07",208.7586,209.0937,205.3986,207.4816,230700.0],["2022-11-08",208.5051,209.9089,205.0997,207.0017,237700.0],["2022-11-09",205.8876,208.65,204.8733,205.9239,234300.0],["2022-11-10",212.1278,213.9391,209.2477,213.767,282700.0],["2022-11-11",213.5678,214.9806,210.7693,212.2093,277700.0],["2022-11-14",211.2402,214.718,210.9866,211.7021,285200.0],["2022-11-15",212.798,214.6455,211.9738,214.0206,254700.0],["2022-11-16",213.5678,213.5678,210.6968,211.9104,270100.0],["2022-11-17",209.3202,212.3814,207.8167,212.2636,182600.0],["2022-11-18",214.9084,215.9754,212.5099,215.5741,257400.0],["2022-11-21",215.1273,217.2339,215.0452,215.7656,229700.0],["2022-11-22",216.7141,219.2494,215.4464,218.5472,208800.0],["2022-11-23",219.0214,220.891,218.2918,219.9425,155700.0],["2022-11-25",221.3835,222.4505,220.2161,221.4108,100700.0],["2022-11-28",220.0337,220.7542,217.2704,217.7173,287700.0],["2022-11-29",218.1641,219.5868,217.1792,218.1277,342300.0],["2022-11-30",217.5714,219.5686,213.4218,219.4227,560700.0],["2022-12-01",221.4564,222.3045,218.9484,220.8271,268900.0],["2022-12-02",219.0488,223.9461,219.0488,223.3989,248300.0],["2022-12-05",221.3287,221.4929,218.1915,218.5836,318700.0],["2022-12-06",216.8691,218.3921,214.4341,216.2307,298300.0],["2022-12-07",215.6653,217.7082,215.2823,215.4373,243000.0],["2022-12-08",216.3949,217.0971,212.1998,213.5495,294800.0],["2022-12-09",213.7867,215.948,213.2212,213.2577,255900.0],["2022-12-12",213.5951,215.5923,212.6649,214.9357,291400.0],["2022-12-13",219.8239,219.8239,214.0055,215.4191,316200.0],["2022-12-14",215.1819,215.7747,209.8651,212.4916,445500.0],["2022-12-15",210.4488,210.8957,208.2236,210.0567,301900.0],["2022-12-16",207.8861,209.7101,204.9131,205.8524,884400.0],["2022-12-19",206.1533,207.2568,203.5998,204.4023,315100.0],["2022-12-20",203.8095,205.6517,203.4447,204.8948,214100.0],["2022-12-21",206.6276,209.0808,205.898,209.0626,212400.0],["2022-12-22",207.3298,207.3298,200.8274,205.442,339200.0],["2022-12-23",205.4876,207.804,204.6942,207.6946,125000.0],["2022-12-27",207.6125,210.3029,207.6125,209.4821,156000.0],["2022-12-28",210.4761,210.9868,206.2993,206.5273,171100.0],["2022-12-29",207.804,210.6403,207.0015,209.9472,163800.0],["2022-12-30",209.0078,209.4638,206.8191,208.3786,180000.0],["2023-01-03",209.9198,211.1966,207.2203,209.1902,310700.0],["2023-01-04",210.6585,211.9535,209.3817,211.8714,189900.0],["2023-01-05",211.0598,211.7529,209.0352,209.8013,256100.0],["2023-01-06",212.1998,217.3525,212.1177,216.5135,260400.0],["2023-01-09",216.5956,223.8276,216.1213,219.2403,365300.0],["2023-01-10",219.2403,223.2986,219.2129,222.9064,257000.0],["2023-01-11",223.709,225.8795,223.709,225.1955,348300.0],["2023-01-12",226.1714,226.8371,223.9279,226.3902,269000.0],["2023-01-13",225.3414,227.7856,224.4659,226.91,236500.0],["2023-01-17",226.6091,228.5699,223.3715,223.782,256400.0],["2023-01-18",224.4751,226.6182,219.6233,219.6872,312800.0],["2023-01-19",219.2494,219.5321,213.8505,213.8505,415000.0],["2023-01-20",214.9813,217.5714,212.8838,217.4254,298500.0],["2023-01-23",218.4013,219.2312,216.5682,217.8085,181600.0],["2023-01-24",216.1669,221.1737,216.1669,219.751,194100.0],["2023-01-25",218.2006,220.1067,217.1427,219.4409,254800.0],["2023-01-26",220.7085,221.9215,218.7295,221.4928,175400.0],["2023-01-27",220.8727,224.6483,220.6812,222.9338,240500.0],["2023-01-30",222.1495,224.7213,221.0369,221.1645,260500.0],["2023-01-31",221.9945,227.0742,220.7177,226.8371,363700.0],["2023-02-01",225.7153,229.801,224.7304,228.3327,443800.0],["2023-02-02",232.1904,236.7047,229.6825,235.2638,751800.0],["2023-02-03",233.9414,236.9145,232.8197,236.8051,282700.0],["2023-02-06",236.0116,236.0116,232.6373,234.7622,269100.0],["2023-02-07",233.2118,233.2118,229.1809,231.9533,335200.0],["2023-02-08",230.6309,231.9989,228.5699,229.0897,226100.0],["2023-02-09",230.6765,231.8986,227.284,227.3204,268100.0],["2023-02-10",226.9557,229.9926,226.1714,229.2083,213300.0],["2023-02-13",229.9287,232.692,228.9529,232.692,310600.0],["2023-02-14",231.7891,232.5461,229.1626,230.0016,229000.0],["2023-02-15",229.1991,232.3455,228.5425,231.47,203800.0],["2023-02-16",228.6793,231.1416,228.3601,230.2296,240600.0],["2023-02-17",230.3026,231.7891,229.0897,230.0746,1114100.0],["2023-02-21",228.3966,229.6916,224.3474,224.3565,272100.0],["2023-02-22",224.8981,226.5598,223.8516,224.228,237400.0],["2023-02-23",225.2011,226.1375,222.9886,226.0273,205200.0],["2023-02-24",224.4116,226.9637,223.0254,226.5414,194000.0],["2023-02-27",228.9558,229.3414,226.3302,226.6148,181500.0],["2023-02-28",226.7709,229.2863,226.7709,228.2948,398000.0],["2023-03-01",227.7624,229.424,226.4037,227.0188,264500.0],["2023-03-02",225.9906,229.0476,225.504,228.5152,206500.0],["2023-03-03",229.1394,230.1309,227.2208,229.5984,210400.0],["2023-03-06",229.4699,230.2502,227.5145,227.9368,240500.0],["2023-03-07",228.203,229.3873,226.7066,226.7525,203900.0],["2023-03-08",227.3952,228.0194,224.9716,226.826,288500.0],["2023-03-09",227.7716,228.9007,226.367,226.6883,268600.0],["2023-03-10",226.6057,226.6057,220.0418,220.4733,369200.0],["2023-03-13",217.15,220.2804,216.1126,218.0863,301400.0],["2023-03-14",221.5289,223.6863,218.2791,221.024,365900.0],["2023-03-15",217.2142,218.1231,213.1382,216.9847,339500.0],["2023-03-16",214.9834,219.2339,214.4143,217.8018,324200.0],["2023-03-17",216.4707,216.4707,211.495,212.7435,897800.0],["2023-03-20",214.7723,217.71,214.7631,217.6458,340900.0],["2023-03-21",220.6752,221.5933,217.9762,219.4818,208700.0],["2023-03-22",219.5369,220.8038,214.3684,214.5061,276900.0],["2023-03-23",214.4969,216.9113,213.3034,214.5887,356300.0],["2023-03-24",212.7251,215.571,211.192,215.1762,319400.0],["2023-03-27",217.049,218.9585,216.2778,217.6181,251000.0],["2023-03-28",217.4622,220.9231,217.4622,219.6562,198500.0],["2023-03-29",221.4831,222.0982,220.2988,221.7493,201500.0],["2023-03-30",223.466,223.466,221.7034,222.0798,260600.0],["2023-03-31",223.3926,226.7709,222.5756,226.6516,275000.0],["2023-04-03",225.7794,227.4319,224.3473,226.4221,199100.0],["2023-04-04",226.7526,226.7526,216.8471,217.3336,274000.0],["2023-04-05",215.8372,216.0117,210.4301,210.8982,420400.0],["2023-04-06",210.1913,210.5769,208.0982,209.9618,316000.0],["2023-04-10",209.5028,214.8457,209.31,214.2307,427800.0],["2023-04-11",215.2956,219.2615,215.112,216.5441,334500.0],["2023-04-12",218.0864,219.6562,217.5539,218.426,210200.0],["2023-04-13",218.1965,219.7205,215.0569,219.3257,267200.0],["2023-04-14",219.7664,222.6214,218.9952,220.2713,218000.0],["2023-04-17",221.2444,222.5112,219.3165,220.8772,235700.0],["2023-04-18",221.7034,223.3467,221.1618,222.3828,259100.0],["2023-04-19",221.7218,221.7218,219.4818,220.1152,256000.0],["2023-04-20",226.7525,242.2304,225.5866,237.6679,865100.0],["2023-04-21",238.6869,241.7163,237.98,241.4501,488000.0],["2023-04-24",240.7249,241.9367,236.1899,237.879,542300.0],["2023-04-25",236.9518,237.7872,235.9328,236.7132,367600.0],["2023-04-26",234.3263,237.3466,232.9401,233.2981,304500.0],["2023-04-27",234.8771,238.2279,234.1335,238.1361,270800.0],["2023-04-28",237.6312,240.3026,237.4016,238.1452,284700.0],["2023-05-01",238.3013,241.799,238.3013,240.9361,257000.0],["2023-05-02",240.1833,241.5328,237.8331,240.5964,248800.0],["2023-05-03",241.8816,243.2954,240.0456,240.8626,268800.0],["2023-05-04",241.138,241.138,236.961,237.4751,254100.0],["2023-05-05",239.4948,240.9269,237.5669,239.4305,231300.0],["2023-05-08",239.2653,240.0089,237.723,238.5676,192800.0],["2023-05-09",237.9525,237.9525,234.7853,236.2817,321600.0],["2023-05-10",237.4567,238.0535,233.0778,235.74,239400.0],["2023-05-11",234.0784,235.7492,233.2889,235.0423,184100.0],["2023-05-12",236.3735,237.2456,233.2246,235.0515,182100.0],["2023-05-15",235.5472,237.0345,233.904,236.6397,211600.0],["2023-05-16",234.6109,236.0705,233.5001,233.7204,258800.0],["2023-05-17",234.8679,236.9334,233.9315,236.4194,265900.0],["2023-05-18",239.9207,244.5399,238.3686,241.3619,308000.0],["2023-05-19",243.4128,243.8286,240.1517,240.9924,979300.0],["2023-05-22",240.475,242.1657,237.2508,241.3989,297700.0],["2023-05-23",239.4773,242.1472,238.3132,238.7844,247500.0],["2023-05-24",238.8029,238.8029,235.0613,235.8466,247100.0],["2023-05-25",236.7427,238.2301,234.9043,236.2808,218200.0],["2023-05-26",237.2231,238.4703,236.0868,237.7497,197900.0],["2023-05-30",237.6296,238.0546,234.7565,237.103,235600.0],["2023-05-31",236.6688,236.909,229.7678,229.9063,742200.0],["2023-06-01",231.0149,233.8326,228.8162,233.4261,360900.0],["2023-06-02",235.4493,240.3272,235.4493,239.9299,273600.0],["2023-06-05",239.3572,240.2625,236.7242,239.6251,254100.0],["2023-06-06",238.9507,243.7547,238.1193,242.7569,199900.0],["2023-06-07",242.7199,250.2123,242.2211,249.3069,227200.0],["2023-06-08",249.2884,249.8243,246.5262,248.8173,273000.0],["2023-06-09",248.4477,249.3624,246.443,247.2005,163200.0],["2023-06-12",247.5886,248.9189,245.3714,246.9049,235900.0],["2023-06-13",246.6001,252.8637,246.6001,252.7898,381300.0],["2023-06-14",253.1316,253.843,250.277,251.0807,199900.0],["2023-06-15",250.5079,253.7506,250.4247,253.381,176100.0],["2023-06-16",254.0554,254.2863,252.2539,253.0114,482100.0],["2023-06-20",251.0714,252.8821,249.9628,252.2262,236800.0],["2023-06-21",251.4502,254.6836,251.0437,252.0969,359700.0],["2023-06-22",251.6812,254.0093,249.8335,252.7067,262700.0],["2023-06-23",251.0714,253.418,251.0714,252.7805,396000.0],["2023-06-26",253.806,257.5383,253.1316,256.6329,220700.0],["2023-06-27",257.4274,262.6286,256.1248,261.6124,266700.0],["2023-06-28",261.3722,262.915,259.192,261.6217,280500.0],["2023-06-29",261.0212,265.2062,261.0212,265.1045,291200.0],["2023-06-30",266.0931,267.4234,264.6704,266.2409,242900.0],["2023-07-03",264.2177,266.8137,264.0329,265.0122,124100.0],["2023-07-05",262.2499,264.3101,259.6077,262.1021,208200.0],["2023-07-06",261.594,262.8689,258.1573,259.7925,215900.0],["2023-07-07",258.6746,262.3885,258.4622,259.3491,205500.0],["2023-07-10",260.005,264.2177,260.005,263.6541,250400.0],["2023-07-11",265.2709,269.2249,265.2709,269.0216,230900.0],["2023-07-12",271.2758,271.9132,268.7445,270.4628,304600.0],["2023-07-13",269.9547,270.5736,267.6451,268.458,238400.0],["2023-07-14",268.0331,270.8693,267.4419,270.6476,280600.0],["2023-07-17",270.5737,274.6201,269.3173,272.3105,307500.0],["2023-07-18",272.0795,274.5184,270.9339,272.6153,294600.0],["2023-07-19",271.7192,273.5484,270.1672,271.8947,365700.0],["2023-07-20",268.5597,269.733,251.6165,251.9676,714200.0],["2023-07-21",253.0208,256.1895,250.434,254.5636,383800.0],["2023-07-24",255.2841,256.5036,253.0023,253.6951,283400.0],["2023-07-25",254.4989,254.7483,252.1246,252.3279,226400.0],["2023-07-26",251.053,252.7436,248.3923,248.5124,303900.0],["2023-07-27",250.0183,251.4964,246.5077,249.2515,263600.0],["2023-07-28",250.9605,252.0692,249.5933,251.367,183000.0],["2023-07-31",251.5241,252.3925,250.046,251.6904,308900.0],["2023-08-01",250.8959,255.0994,250.7943,254.0555,191700.0],["2023-08-02",253.1039,254.1571,250.2954,252.7805,213900.0],["2023-08-03",251.2008,253.7506,249.8427,252.6881,224000.0],["2023-08-04",253.8245,253.8245,250.4617,251.4964,225900.0],["2023-08-07",252.5773,253.6397,251.4687,252.8914,325200.0],["2023-08-08",250.6649,252.7251,248.8358,252.1062,124300.0],["2023-08-09",252.4294,252.8913,251.1083,251.8012,106100.0],["2023-08-10",251.5426,252.8452,247.3576,248.0412,183700.0],["2023-08-11",247.8195,250.1845,246.9973,249.7503,161500.0],["2023-08-14",249.2053,250.36,247.3114,250.0182,287200.0],["2023-08-15",248.4016,249.3624,246.0458,247.3484,154700.0],["2023-08-16",247.6255,249.5656,247.2467,247.3114,243700.0],["2023-08-17",248.7986,250.9085,246.9304,246.9768,171100.0],["2023-08-18",246.1961,249.9883,246.1961,249.6072,218800.0],["2023-08-21",249.6537,251.2709,247.079,248.3431,152300.0],["2023-08-22",249.0495,249.0867,246.1031,246.2704,141500.0],["2023-08-23",246.3912,248.6406,246.3912,247.7947,172100.0],["2023-08-24",247.2928,249.5607,243.5936,243.5936,187100.0],["2023-08-25",245.7871,246.9861,243.6122,245.9823,191000.0],["2023-08-28",246.2704,248.6498,245.2945,246.4098,157900.0],["2023-08-29",246.5585,248.687,245.5362,248.0643,170500.0],["2023-08-30",248.7985,250.5738,248.7985,249.9139,148700.0],["2023-08-31",249.3469,251.4289,249.3469,249.6537,208800.0],["2023-09-01",250.4437,252.7673,249.6536,251.4382,138100.0],["2023-09-05",251.7821,251.7821,244.6532,244.6996,213700.0],["2023-09-06",244.3557,246.6701,243.7516,243.9839,197400.0],["2023-09-07",242.8686,243.4634,236.288,240.4985,369400.0],["2023-09-08",240.2103,242.7013,239.411,241.4186,165300.0],["2023-09-11",242.4131,243.8352,240.9632,242.8221,225100.0],["2023-09-12",241.7812,244.5138,241.7812,243.891,209000.0],["2023-09-13",243.733,245.0156,241.2978,242.6455,141100.0],["2023-09-14",244.1233,246.3819,243.5378,245.2945,175700.0],["2023-09-15",245.5826,245.5919,241.6975,242.0507,401400.0],["2023-09-18",242.8779,245.3131,242.0878,242.3016,237300.0],["2023-09-19",241.6417,242.3946,238.5373,241.7533,252300.0],["2023-09-20",243.3054,244.5602,237.6171,237.6915,315800.0],["2023-09-21",236.6877,238.844,235.089,237.1431,272500.0],["2023-09-22",237.2361,240.1453,237.2361,237.8123,194600.0],["2023-09-25",237.2268,239.3273,237.2268,238.212,194000.0],["2023-09-26",236.5297,237.6915,235.089,235.1169,233400.0],["2023-09-27",236.3252,237.5056,234.6521,236.0556,252800.0],["2023-09-28",236.0835,240.359,234.615,239.4668,188700.0],["2023-09-29",241.0654,241.0654,236.3716,237.0687,232400.0],["2023-10-02",235.2842,236.7806,233.2487,234.0015,234900.0],["2023-10-03",233.4345,236.8085,233.2208,236.037,258100.0],["2023-10-04",236.4646,238.2957,234.2618,237.8402,161000.0],["2023-10-05",237.9053,239.8757,237.0594,239.7084,249000.0],["2023-10-06",239.2344,243.1195,238.3886,241.3907,266400.0],["2023-10-09",240.1731,243.3054,240.1546,242.0507,217300.0],["2023-10-10",242.6269,245.4246,242.283,242.3481,230100.0],["2023-10-11",242.7199,244.0211,241.8741,242.7849,208900.0],["2023-10-12",243.4913,243.7609,235.8047,236.3995,265500.0],["2023-10-13",236.6598,237.9052,234.4662,235.7582,211600.0],["2023-10-16",237.6822,240.768,237.4684,239.0113,221600.0],["2023-10-17",238.1655,241.9298,237.9332,240.768,300200.0],["2023-10-18",238.6767,238.6767,232.3935,232.691,291300.0],["2023-10-19",235.1912,239.5039,234.0759,234.8845,449100.0],["2023-10-20",236.7341,238.7232,234.5127,235.0611,291400.0],["2023-10-23",235.6467,237.7565,232.5794,232.8769,291300.0],["2023-10-24",234.9775,236.539,233.0163,236.1207,227400.0],["2023-10-25",235.4329,235.5073,232.217,232.5516,207600.0],["2023-10-26",233.3137,237.5335,232.6445,235.6095,223700.0],["2023-10-27",235.2377,236.6319,233.89,234.5406,240700.0],["2023-10-30",236.1486,238.4815,234.4198,236.539,290800.0],["2023-10-31",237.0502,241.5488,237.0502,239.7456,339300.0],["2023-11-01",239.3831,243.8167,237.8402,242.1436,263100.0],["2023-11-02",245.3688,246.5028,243.2311,244.7926,209100.0],["2023-11-03",248.5011,252.7395,248.5011,251.7542,270900.0],["2023-11-06",251.2524,251.5126,248.148,249.9883,196500.0],["2023-11-07",249.1425,249.4678,247.3858,248.2316,145600.0],["2023-11-08",248.6406,249.2075,246.5864,246.9396,180700.0],["2023-11-09",248.4546,248.6777,245.6569,246.698,142700.0],["2023-11-10",248.0271,251.3546,247.1627,250.9921,139500.0],["2023-11-13",249.7745,250.769,247.7761,248.3524,171800.0],["2023-11-14",251.2152,255.9182,251.2152,255.7788,253100.0],["2023-11-15",255.6023,258.4464,255.184,255.6395,204500.0],["2023-11-16",255.3234,256.7269,254.6542,255.342,225200.0],["2023-11-17",256.5038,258.3534,256.0112,258.1676,225100.0],["2023-11-20",258.1675,259.3278,256.2586,257.578,202000.0],["2023-11-21",256.8201,257.3628,255.2294,257.2037,174500.0],["2023-11-22",257.5032,258.336,255.5381,257.0166,184200.0],["2023-11-24",257.3721,258.6073,256.9511,257.4564,149500.0],["2023-11-27",256.0434,257.0259,255.2761,256.268,193800.0],["2023-11-28",256.1557,256.661,253.0772,253.545,160400.0],["2023-11-29",255.4446,256.4832,253.2924,254.3685,144400.0],["2023-11-30",255.2667,257.5031,253.8631,257.0352,386500.0],["2023-12-01",256.8575,262.0601,256.8575,261.873,266400.0],["2023-12-04",259.8892,263.2766,259.8892,262.8649,226800.0],["2023-12-05",261.9946,262.5842,260.3291,261.0121,253600.0],["2023-12-06",262.3315,264.9329,261.6578,262.135,229800.0],["2023-12-07",262.79,264.3995,260.2542,262.004,228800.0],["2023-12-08",261.7982,262.8743,259.8331,260.3384,222300.0],["2023-12-11",261.1151,264.2966,261.0308,263.0052,294600.0],["2023-12-12",263.0801,263.5012,261.7795,262.0976,231600.0],["2023-12-13",262.2099,266.7575,259.7676,265.8125,328600.0],["2023-12-14",267.8804,271.6701,267.8804,270.6128,361200.0],["2023-12-15",268.5916,270.2478,266.8043,267.8804,618500.0],["2023-12-18",268.7413,269.6396,266.0838,268.8349,220900.0],["2023-12-19",270.2104,271.5672,268.8068,270.0045,226300.0],["2023-12-20",269.4244,271.642,265.5317,265.878,274300.0],["2023-12-21",267.9739,269.9109,266.5048,268.5728,174700.0],["2023-12-22",268.7413,270.7531,268.7413,269.6302,134500.0],["2023-12-26",270.0794,271.9509,269.4899,271.2771,170300.0],["2023-12-27",271.2958,272.297,270.5847,271.5391,179800.0],["2023-12-28",271.1368,272.2409,270.4537,271.3052,163700.0],["2023-12-29",271.1835,271.4642,269.2466,270.2759,158200.0],["2024-01-02",268.9752,271.0338,267.8991,270.1823,211000.0],["2024-01-03",268.2921,268.7226,264.6241,264.6615,200100.0],["2024-01-04",264.9141,267.0569,263.8661,263.941,160200.0],["2024-01-05",262.7339,264.7083,261.8075,262.8742,178500.0],["2024-01-08",263.5012,264.7644,261.3771,264.6147,219600.0],["2024-01-09",262.1537,262.921,260.2729,262.8835,240300.0],["2024-01-10",263.6602,264.9235,262.6684,264.334,157400.0],["2024-01-11",264.6708,265.9434,262.2754,265.8592,183300.0],["2024-01-12",267.6839,267.6839,264.7644,265.6721,113700.0],["2024-01-16",264.6989,267.3657,264.1749,266.7201,270900.0],["2024-01-17",265.12,267.4126,264.0159,264.8206,161200.0],["2024-01-18",265.2791,266.823,263.7071,266.6452,127600.0],["2024-01-19",266.4861,269.1062,264.6802,268.4231,180200.0],["2024-01-22",269.6395,271.0431,269.6115,270.36,139500.0],["2024-01-23",271.3426,271.7356,268.6851,270.2384,121800.0],["2024-01-24",271.5017,271.5017,267.188,267.8804,173300.0],["2024-01-25",270.1168,270.7812,268.3202,270.0045,150200.0],["2024-01-26",270.8841,272.166,269.7986,271.0432,164500.0],["2024-01-29",270.9777,273.579,269.0407,273.0924,273200.0],["2024-01-30",272.2689,276.2925,271.9976,275.3943,197800.0],["2024-01-31",275.3943,276.04,270.3975,271.2958,277800.0],["2024-02-01",272.5123,272.8959,269.6021,271.4081,414800.0],["2024-02-02",270.2758,274.8796,269.7986,273.8035,163200.0],["2024-02-05",270.8934,274.5708,270.5098,272.7649,186800.0],["2024-02-06",272.7649,275.5721,272.7649,274.5615,190800.0],["2024-02-07",275.9183,276.5172,274.1404,275.5721,263700.0],["2024-02-08",268.5541,269.4898,248.9319,248.9319,776400.0],["2024-02-09",248.9506,250.9063,244.4778,245.5632,472000.0],["2024-02-12",245.2358,250.9063,245.2358,250.532,360700.0],["2024-02-13",247.6593,248.436,242.859,245.2451,340200.0],["2024-02-14",247.0324,248.8664,245.5726,246.2277,314500.0],["2024-02-15",246.8546,251.8233,246.8546,251.711,278000.0],["2024-02-16",251.0466,252.8713,249.5401,250.0641,313700.0],["2024-02-20",249.6524,252.0104,249.0629,251.7484,393200.0],["2024-02-21",252.076,253.4889,251.187,251.8233,266700.0],["2024-02-22",251.9637,254.3779,250.7847,253.7977,309300.0],["2024-02-23",254.608,255.8799,253.2889,255.2863,192400.0],["2024-02-26",254.4289,256.3887,253.0722,255.5313,245400.0],["2024-02-27",257.2178,258.2165,255.3617,257.9339,276800.0],["2024-02-28",257.3685,260.4778,256.7373,259.2812,299200.0],["2024-02-29",260.5155,261.3352,258.2731,259.7241,398400.0],["2024-03-01",259.0739,261.4671,258.7159,261.2692,216100.0],["2024-03-04",265.3018,269.7489,264.1995,268.0624,462000.0],["2024-03-05",267.271,270.4085,266.2911,266.6774,416700.0],["2024-03-06",267.7609,270.2012,266.9223,269.1459,229200.0],["2024-03-07",270.1729,277.88,269.2496,277.5785,516000.0],["2024-03-08",278.8411,280.3297,275.7601,278.1721,491100.0],["2024-03-11",278.1533,280.4051,272.0385,275.3079,383700.0],["2024-03-12",274.7991,278.6904,273.3953,277.9555,278000.0],["2024-03-13",277.4466,278.7563,275.4115,277.7199,375300.0],["2024-03-14",277.7858,279.5006,272.4059,274.0359,390500.0],["2024-03-15",272.4342,276.4385,271.9066,272.4813,1995400.0],["2024-03-18",272.9052,274.3374,269.3532,270.7194,380400.0],["2024-03-19",271.0963,273.0466,269.325,272.4907,380600.0],["2024-03-20",272.877,275.7695,271.3507,275.1288,229200.0],["2024-03-21",275.8732,277.7104,275.2796,276.2312,406200.0],["2024-03-22",277.9366,277.9366,273.7062,274.7708,273300.0],["2024-03-25",274.9781,276.4668,273.9605,275.0158,227700.0],["2024-03-26",275.0817,275.9297,273.97,274.149,322200.0],["2024-03-27",276.2218,279.9434,276.2218,279.7738,242400.0],["2024-03-28",279.9623,281.2343,278.6904,279.0955,241600.0],["2024-04-01",278.3512,279.3122,276.6175,277.5974,263700.0],["2024-04-02",277.0321,277.0321,273.9794,275.2042,283300.0],["2024-04-03",275.1854,277.1828,275.1854,275.6,257200.0],["2024-04-04",277.5786,279.5289,275.5246,276.2595,268800.0],["2024-04-05",276.7777,277.6728,275.4115,275.8355,210200.0],["2024-04-08",276.7494,278.2569,276.0051,276.3537,222200.0],["2024-04-09",277.4654,277.4654,274.7519,276.9944,240600.0],["2024-04-10",273.8664,276.7777,272.4907,275.1948,252700.0],["2024-04-11",275.8449,276.382,273.3198,274.686,303400.0],["2024-04-12",273.7909,275.7036,271.4637,272.8393,348000.0],["2024-04-15",275.5623,277.1357,268.2603,269.3061,315000.0],["2024-04-16",268.0059,268.2603,263.6907,266.1216,355900.0],["2024-04-17",268.0812,270.2389,265.4525,267.1108,437800.0],["2024-04-18",257.8491,257.8491,246.2224,246.6276,862100.0],["2024-04-19",246.948,253.5433,246.8067,253.2606,522100.0],["2024-04-22",253.2324,255.3806,251.6872,253.0345,374400.0],["2024-04-23",253.157,256.9917,252.1865,255.6537,289200.0],["2024-04-24",255.6726,259.2341,255.6726,257.7737,299000.0],["2024-04-25",256.8692,257.2178,254.2123,254.542,261200.0],["2024-04-26",255.2298,257.0953,254.4007,255.0508,237100.0],["2024-04-29",254.9566,257.7643,254.9566,256.5112,267800.0],["2024-04-30",255.0508,256.4452,251.8473,252.4691,325800.0],["2024-05-01",252.8272,255.2015,252.0735,252.2619,358800.0],["2024-05-02",253.0345,253.0345,251.103,251.4422,339500.0],["2024-05-03",253.1475,255.4465,252.5069,255.3617,262500.0],["2024-05-06",257.5004,258.8478,257.1707,258.7159,173300.0],["2024-05-07",259.1587,261.8723,259.1587,260.8547,224900.0],["2024-05-08",261.0902,262.202,259.1022,259.9596,296100.0],["2024-05-09",260.5909,263.9357,260.3459,263.9074,156300.0],["2024-05-10",265.2265,265.8671,264.011,264.6706,137400.0],["2024-05-13",265.5091,265.9519,262.8427,263.7472,156000.0],["2024-05-14",265.2359,265.7541,261.5519,262.984,253500.0],["2024-05-15",264.9721,265.1417,262.6543,263.6436,254100.0],["2024-05-16",262.9463,262.9463,260.638,260.8076,235800.0],["2024-05-17",262.202,265.0382,261.3767,264.6303,279200.0],["2024-05-20",264.6303,265.9772,263.4066,264.9718,215400.0],["2024-05-21",264.4691,264.4691,261.5001,261.8985,192800.0],["2024-05-22",261.2059,263.2264,260.6463,261.9648,167300.0],["2024-05-23",262.202,262.202,255.6095,256.3778,195500.0],["2024-05-24",257.6489,258.6354,255.7043,256.9565,174500.0],["2024-05-28",256.5959,258.5594,255.4577,255.562,251100.0],["2024-05-29",252.982,254.0253,251.0184,251.7393,229000.0],["2024-05-30",252.3369,255.8466,252.0428,254.4332,281500.0],["2024-05-31",253.7977,259.2235,252.612,258.825,455500.0],["2024-06-03",259.4037,259.527,251.8152,255.0403,216000.0],["2024-06-04",253.4183,254.5376,251.9196,253.2855,217900.0],["2024-06-05",253.4656,255.6663,252.6309,255.3723,160400.0],["2024-06-06",254.6135,256.0932,252.5835,253.3044,135900.0],["2024-06-07",252.0523,254.898,251.3694,254.3953,184400.0],["2024-06-10",253.4183,255.5241,253.4183,254.1202,172200.0],["2024-06-11",253.0483,253.1147,250.952,251.9005,240500.0],["2024-06-12",255.2205,258.0283,253.7977,254.4712,198300.0],["2024-06-13",253.4657,255.7138,251.616,255.0023,179900.0],["2024-06-14",252.4128,253.2854,247.8502,248.7513,218800.0],["2024-06-17",248.5521,255.2869,248.5521,254.4332,322400.0],["2024-06-18",253.8831,256.5675,253.8831,255.4577,263000.0],["2024-06-20",254.4901,256.0837,253.608,254.8601,228100.0],["2024-06-21",254.898,256.8426,250.8571,253.0294,903600.0],["2024-06-24",254.215,257.535,253.0293,253.6459,257600.0],["2024-06-25",252.0049,252.0428,247.7174,249.5102,340300.0],["2024-06-26",247.8028,249.0359,245.8108,248.2676,271600.0],["2024-06-27",248.9979,249.3299,245.2321,245.5926,390800.0],["2024-06-28",245.5926,248.4668,245.5262,247.9451,536500.0],["2024-07-01",249.4722,249.7283,242.7469,243.686,376400.0],["2024-07-02",244.5587,244.7294,242.5857,243.8378,361000.0],["2024-07-03",243.667,244.7579,242.6521,243.6765,146100.0],["2024-07-05",242.1588,242.4529,239.9676,242.2157,456600.0],["2024-07-08",242.5382,244.7958,242.1303,244.1698,293100.0],["2024-07-09",243.5437,244.5207,242.4813,242.9366,334500.0],["2024-07-10",243.3445,247.983,243.3445,247.9545,297800.0],["2024-07-11",250.7338,254.8032,250.4208,254.1202,417800.0],["2024-07-12",254.8032,257.9334,254.4237,255.7612,302400.0],["2024-07-15",255.9414,259.1855,255.9414,256.909,312600.0],["2024-07-16",257.9998,265.2563,257.4117,264.5354,396200.0],["2024-07-17",263.5205,267.495,261.4147,261.5475,446100.0],["2024-07-18",256.1122,263.2264,252.8396,256.6244,747900.0],["2024-07-19",258.0283,260.191,255.2965,256.9659,421100.0],["2024-07-22",258.0093,260.9214,255.4103,260.6084,300800.0],["2024-07-23",259.7072,261.187,259.2235,260.6463,260700.0],["2024-07-24",259.6313,260.6937,255.4861,256.1786,273900.0],["2024-07-25",256.539,263.4446,256.539,259.4037,296400.0],["2024-07-26",262.4107,267.7226,262.4107,266.2239,258900.0],["2024-07-29",266.3851,266.9353,264.6018,265.8065,208600.0],["2024-07-30",267.7985,271.2892,265.9393,270.5683,249100.0],["2024-07-31",271.2892,274.5522,269.098,272.2662,322600.0],["2024-08-01",271.8394,274.059,262.4865,264.6303,319800.0],["2024-08-02",261.3577,263.1505,258.882,262.5055,250500.0],["2024-08-05",255.6189,260.855,252.8491,257.2884,287500.0],["2024-08-06",257.867,262.3822,257.867,258.3698,234900.0],["2024-08-07",261.0826,262.4676,255.0782,255.2016,222700.0],["2024-08-08",257.2125,260.561,256.8995,259.6124,169500.0],["2024-08-09",261.1964,261.4715,256.871,259.1381,169000.0],["2024-08-12",259.1476,259.859,253.2665,254.0443,293400.0],["2024-08-13",255.1447,259.6788,254.1677,258.4836,150100.0],["2024-08-14",258.3982,259.3752,256.4631,259.1761,155600.0],["2024-08-15",262.7426,263.0272,259.8211,261.9269,141100.0],["2024-08-16",261.5664,262.2873,260.3333,261.9838,242400.0],["2024-08-19",263.0916,266.0139,263.0916,264.8774,155600.0],["2024-08-20",263.5023,264.8201,262.2417,262.9579,130600.0],["2024-08-21",264.61,266.7683,263.6264,266.3672,150400.0],["2024-08-22",266.3673,267.2458,264.7247,265.1735,186000.0],["2024-08-23",266.6823,272.0303,265.4982,271.0658,194500.0],["2024-08-26",272.1736,273.0713,269.4805,270.254,193500.0],["2024-08-27",269.9103,270.1395,268.5828,269.4328,225400.0],["2024-08-28",269.576,270.1872,267.1408,267.5705,212000.0],["2024-08-29",269.7478,270.55,267.7997,268.4873,268600.0],["2024-08-30",270.149,271.1231,267.2362,270.9703,292400.0],["2024-09-03",269.7097,271.8393,265.3262,266.9784,340400.0],["2024-09-04",266.9784,268.2199,264.8201,266.5105,202200.0],["2024-09-05",266.1667,266.1667,258.5936,259.8446,458800.0],["2024-09-06",259.7491,262.7669,256.7982,258.6508,268400.0],["2024-09-09",260.4749,266.0425,259.6918,264.5527,327400.0],["2024-09-10",264.9539,266.0617,261.3058,263.3304,246100.0],["2024-09-11",263.1202,264.2185,257.4475,263.8365,282500.0],["2024-09-12",264.6196,265.4313,260.79,265.3549,216600.0],["2024-09-13",266.2049,269.6429,266.2049,267.8188,244800.0],["2024-09-16",269.299,271.1899,267.4463,268.7738,239700.0],["2024-09-17",269.5188,270.7985,267.1504,267.4751,251200.0],["2024-09-18",268.7834,272.4506,267.6565,268.0289,266900.0],["2024-09-19",272.9471,274.0836,269.8911,273.2336,205300.0],["2024-09-20",271.6388,271.6388,268.9648,270.4451,532400.0],["2024-09-23",271.5624,274.0932,269.9867,271.9826,326000.0],["2024-09-24",272.2977,273.014,271.1231,271.6101,330400.0],["2024-09-25",272.5747,273.291,270.0726,270.8557,288700.0],["2024-09-26",273.2909,276.7862,272.4123,276.471,227100.0],["2024-09-27",276.9486,279.4507,275.0386,275.5256,293700.0],["2024-09-30",275.0385,276.9294,272.6415,276.6716,216100.0],["2024-10-01",276.4424,277.6266,272.2118,275.029,259500.0],["2024-10-02",274.7998,278.2665,274.2173,277.9226,335100.0],["2024-10-03",277.2064,277.2064,273.1668,275.7166,201000.0],["2024-10-04",278.4766,278.4766,273.205,273.8353,276600.0],["2024-10-07",271.8298,273.6061,271.6101,273.1476,187600.0],["2024-10-08",273.8926,274.2841,271.5815,272.5938,185400.0],["2024-10-09",272.6415,276.6239,272.6415,274.5133,210000.0],["2024-10-10",274.733,276.3756,272.1736,273.4246,326200.0],["2024-10-11",274.5038,278.9731,274.5038,278.6771,401400.0],["2024-10-14",278.085,283.4903,278.0468,283.2516,430800.0],["2024-10-15",284.4166,289.0197,282.1437,282.3729,693200.0],["2024-10-16",282.965,286.2597,282.965,284.6649,543100.0],["2024-10-17",291.751,313.6681,290.7673,313.0378,927800.0],["2024-10-18",315.1484,315.6354,308.0146,311.4143,1420100.0],["2024-10-21",310.5262,313.1047,308.7786,311.3188,505800.0],["2024-10-22",310.9178,310.9178,307.5562,308.7595,335000.0],["2024-10-23",309.1128,310.8509,306.8113,310.6026,389000.0],["2024-10-24",310.3734,313.0473,308.6735,310.9941,563500.0],["2024-10-25",313.2384,313.649,310.02,311.8823,222100.0],["2024-10-28",315.75,319.3408,314.5944,317.6218,379500.0],["2024-10-29",315.1101,320.4008,313.544,318.4717,376000.0],["2024-10-30",318.5291,322.521,317.7078,318.0611,422000.0],["2024-10-31",317.9561,319.1689,315.1579,315.2725,545200.0],["2024-11-01",315.6067,317.9751,314.0692,315.4253,253900.0],["2024-11-04",315.2821,319.0829,314.8428,316.1416,231100.0],["2024-11-05",313.6013,319.3217,310.5548,319.1402,272600.0],["2024-11-06",331.899,339.558,331.6889,338.2974,515400.0],["2024-11-07",337.8964,339.071,334.4489,337.2375,347000.0],["2024-11-08",339.8541,344.1898,338.1924,343.1011,356800.0],["2024-11-11",345.3549,346.8542,343.9797,345.565,374800.0],["2024-11-12",344.8964,347.1311,343.8746,344.1324,471400.0],["2024-11-13",345.565,348.9075,344.992,345.0015,295800.0],["2024-11-14",344.2852,344.6672,340.8663,341.6877,397600.0],["2024-11-15",341.7163,346.2812,340.6563,340.9905,342500.0],["2024-11-18",341.172,343.1393,340.599,341.2579,272400.0],["2024-11-19",337.438,340.1979,336.1583,338.775,393900.0],["2024-11-20",339.7681,342.0696,337.1514,341.7258,420800.0],["2024-11-21",342.0717,347.5768,342.0717,347.2117,354600.0],["2024-11-22",347.9226,352.7071,346.8946,351.6023,593000.0],["2024-11-25",353.0722,358.2987,353.0722,356.089,584300.0],["2024-11-26",354.523,357.4244,353.226,356.7711,442500.0],["2024-11-27",357.3187,359.2209,354.5229,354.7343,273000.0],["2024-11-29",354.7343,357.3763,354.619,355.1762,181200.0],["2024-12-02",355.8872,356.5501,352.246,352.4766,327500.0],["2024-12-03",352.2941,354.0714,348.038,350.7665,271300.0],["2024-12-04",349.7192,352.4381,347.4615,348.6143,265600.0],["2024-12-05",347.7497,349.2869,345.2038,347.1733,332000.0],["2024-12-06",347.7497,348.8449,341.6682,343.7242,433000.0],["2024-12-09",344.022,345.4824,339.0262,340.6786,453200.0],["2024-12-10",340.7267,344.1277,337.5563,340.8516,395700.0],["2024-12-11",343.1381,343.1766,341.1686,341.8603,386200.0],["2024-12-12",341.3704,343.5128,341.063,341.6779,255900.0],["2024-12-13",341.2935,342.0622,338.9397,341.1686,263900.0],["2024-12-16",340.2559,342.3888,336.8165,338.3633,454700.0],["2024-12-17",336.5379,338.8821,333.6172,335.1256,328700.0],["2024-12-18",335.5483,338.3537,324.9225,324.9898,390100.0],["2024-12-19",327.5261,329.5725,324.1155,324.4133,371100.0],["2024-12-20",325.1628,331.177,323.4815,330.1586,1521500.0],["2024-12-23",327.9296,331.5036,326.8344,330.8503,752300.0],["2024-12-24",329.9857,332.743,329.9857,331.8687,158000.0],["2024-12-26",330.1297,333.6557,330.1297,333.0696,281000.0],["2024-12-27",333.2906,333.5884,328.1314,330.0625,149800.0],["2024-12-30",327.0746,328.2467,323.2604,326.6134,166300.0],["2024-12-31",327.5261,328.679,325.6526,326.1523,232800.0],["2025-01-02",328.7462,329.5629,321.752,321.9538,350600.0],["2025-01-03",321.7232,323.6831,319.9843,322.8761,343800.0],["2025-01-06",322.4919,323.7697,320.0612,321.4447,365200.0],["2025-01-07",320.8202,323.712,319.7345,322.4823,330300.0],["2025-01-08",321.5599,324.4325,319.7057,323.5967,343600.0],["2025-01-10",320.09,321.4254,318.4664,319.4751,332200.0],["2025-01-13",317.9956,326.3732,315.6898,325.8833,407400.0],["2025-01-14",327.651,328.7655,323.7312,326.9497,378500.0],["2025-01-15",332.253,333.329,330.5044,332.5316,382900.0],["2025-01-16",333.2521,336.2593,329.3515,332.032,468900.0],["2025-01-17",333.9823,336.4226,332.301,334.8181,1131700.0],["2025-01-21",337.5755,341.9084,337.5755,340.2751,421200.0],["2025-01-22",339.5354,339.814,336.192,337.7965,304700.0],["2025-01-23",337.5178,338.0943,334.4434,337.0374,270700.0],["2025-01-24",336.0479,336.9702,333.819,336.7204,224600.0],["2025-01-27",335.6348,339.9485,335.6348,338.8148,293000.0],["2025-01-28",337.6427,340.6882,336.7396,338.7476,202000.0],["2025-01-29",338.9878,342.1966,337.6043,339.1799,264900.0],["2025-01-30",342.9556,346.4239,341.3992,344.5408,290800.0],["2025-01-31",348.3262,351.4197,340.5153,341.2071,393900.0],["2025-02-03",335.7213,341.601,333.7998,338.2288,421500.0],["2025-02-04",337.2296,343.6377,337.2296,341.7835,397200.0],["2025-02-05",341.428,344.5504,338.8148,342.1198,629200.0],["2025-02-06",332.6661,332.6661,317.5152,326.4981,697800.0],["2025-02-07",327.6894,329.2555,322.6744,325.2299,450400.0],["2025-02-10",327.4781,328.4772,322.9146,327.2379,333700.0],["2025-02-11",326.796,328.0738,323.3277,324.0963,424100.0],["2025-02-12",320.3782,323.3661,318.6489,321.7425,353400.0],["2025-02-13",322.4918,326.892,320.1572,326.3924,294500.0],["2025-02-14",327.3724,328.5541,323.3181,325.6143,330500.0],["2025-02-18",326.0562,329.4092,322.5303,329.3804,342800.0],["2025-02-19",328.9864,329.3707,325.9409,328.9,459000.0],["2025-02-20",327.2091,328.5445,324.1059,325.2011,263300.0],["2025-02-21",325.9313,328.1314,320.4839,322.6936,315600.0],["2025-02-24",323.5735,327.064,321.688,324.8595,293100.0],["2025-02-25",324.9271,330.8252,323.1384,330.2161,467400.0],["2025-02-26",329.9453,334.4511,327.3347,327.8375,305300.0],["2025-02-27",327.4797,330.5642,324.3276,325.7683,449700.0],["2025-02-28",327.3831,329.926,323.6992,329.8777,370300.0],["2025-03-03",330.9799,332.3626,321.2819,323.0223,395200.0],["2025-03-04",319.9186,322.7903,314.0785,318.5262,391000.0],["2025-03-05",318.5262,324.434,318.4295,322.7709,326700.0],["2025-03-06",321.1175,323.6992,318.1105,323.2737,261100.0],["2025-03-07",322.7323,331.6374,318.5939,330.7285,362000.0],["2025-03-10",328.089,336.3269,325.0142,328.2147,414100.0],["2025-03-11",327.9342,329.4619,321.1466,324.6178,459700.0],["2025-03-12",326.5806,326.5806,313.7981,314.8327,554600.0],["2025-03-13",315.3258,318.7196,312.2607,313.363,366600.0],["2025-03-14",316.3797,321.6591,314.2429,320.8565,357700.0],["2025-03-17",319.2224,321.514,317.1533,318.3425,363200.0],["2025-03-18",317.3564,320.025,315.6546,318.3619,391000.0],["2025-03-19",318.2072,323.1287,317.0952,321.7654,343200.0],["2025-03-20",319.3288,322.3552,317.8978,318.9517,427400.0],["2025-03-21",316.4668,317.1146,311.5839,317.1146,1763800.0],["2025-03-24",319.9959,326.6192,319.9089,326.1938,411800.0],["2025-03-25",326.3581,326.6869,322.1038,324.8015,289700.0],["2025-03-26",326.2034,329.5586,324.9851,326.2808,238200.0],["2025-03-27",326.8706,326.8706,321.3786,324.1923,308300.0],["2025-03-28",324.2987,326.5902,316.8149,318.4102,280000.0],["2025-03-31",319.7445,328.6787,317.2499,325.8553,415000.0],["2025-04-01",323.7088,328.3402,321.1078,328.3402,358800.0],["2025-04-02",325.0335,332.0628,324.9271,330.8736,302400.0],["2025-04-03",320.4697,325.4299,314.1655,316.6118,571400.0],["2025-04-04",310.2399,312.019,302.9495,304.5642,649000.0],["2025-04-07",297.6992,310.2206,290.8632,300.4839,618100.0],["2025-04-08",308.0064,310.356,294.5955,299.1496,578700.0],["2025-04-09",295.6687,320.8275,293.8703,318.9614,583900.0],["2025-04-10",313.7884,314.5039,301.064,311.6902,334700.0],["2025-04-11",310.1626,329.3265,308.8766,325.0432,611200.0],["2025-04-14",328.8527,330.1774,322.4809,325.7393,371900.0],["2025-04-15",325.7587,330.9896,325.3042,325.9134,420800.0],["2025-04-16",323.8926,327.8859,318.0428,321.0112,586100.0],["2025-04-17",305.1927,309.5051,291.2113,295.3303,1850700.0],["2025-04-21",295.0595,295.456,280.2176,282.6832,632800.0],["2025-04-22",285.3809,293.6189,285.1585,291.3563,399000.0],["2025-04-23",298.2407,302.9978,292.3426,294.4697,454200.0],["2025-04-24",294.4697,300.9963,293.3191,300.4549,343700.0],["2025-04-25",299.604,300.7449,295.6784,298.5404,263000.0],["2025-04-28",300.3582,303.3652,296.858,299.5363,393700.0],["2025-04-29",298.289,300.0294,296.4036,299.4396,311200.0],["2025-04-30",297.2448,304.1968,291.7721,303.4233,605100.0],["2025-05-01",304.2838,305.6278,301.1704,301.3928,335000.0],["2025-05-02",306.0339,307.9484,303.9454,306.4594,326900.0],["2025-05-05",305.183,307.4649,302.7368,303.3749,275400.0],["2025-05-06",300.7159,303.3942,299.3236,301.1124,314100.0],["2025-05-07",302.6787,305.7922,300.8996,304.2451,334600.0],["2025-05-08",306.7301,311.9127,303.578,306.4594,325300.0],["2025-05-09",306.2756,308.6735,303.5006,305.212,158500.0],["2025-05-12",314.968,316.167,312.0867,316.167,261400.0],["2025-05-13",316.022,318.7777,314.6877,316.4861,287600.0],["2025-05-14",314.8037,315.1228,310.646,314.3203,299200.0],["2025-05-15",314.2526,317.8978,313.0633,317.0372,228900.0],["2025-05-16",317.5884,321.0209,316.2347,320.7502,271200.0],["2025-05-19",317.8785,321.4463,317.0469,320.9339,257000.0],["2025-05-20",319.6882,320.4667,317.4693,317.9657,214000.0],["2025-05-21",316.9925,319.7758,313.2458,313.4793,370200.0],["2025-05-22",312.9635,314.7639,309.4211,312.5256,231000.0],["2025-05-23",308.5842,311.9709,308.5842,310.7252,289700.0],["2025-05-27",315.3089,317.3234,310.8907,317.0217,261900.0],["2025-05-28",317.4012,317.4304,311.6108,311.7276,268400.0],["2025-05-29",314.3357,315.085,311.8833,313.7128,235500.0],["2025-05-30",311.9028,313.4988,309.3628,312.1461,631500.0],["2025-06-02",311.3189,311.3189,305.6647,308.0003,363700.0],["2025-06-03",307.5721,312.8273,306.7449,312.4672,251100.0],["2025-06-04",314.034,314.1508,311.3578,311.5038,287000.0],["2025-06-05",312.6229,312.6229,309.0708,310.4625,226800.0],["2025-06-06",314.6958,314.9683,311.8541,313.0414,207700.0],["2025-06-09",314.3844,314.6277,311.4551,312.1558,254100.0],["2025-06-10",312.6813,314.9974,310.6182,313.4501,242500.0],["2025-06-11",313.6058,314.0632,310.5111,312.1169,256300.0],["2025-06-12",310.2192,311.8347,309.2557,310.6279,229300.0],["2025-06-13",307.8835,308.8178,300.5166,301.6844,318900.0],["2025-06-16",305.5187,305.6063,300.3901,303.9616,487900.0],["2025-06-17",301.9958,303.8546,297.8501,299.0374,369800.0],["2025-06-18",299.2612,302.1029,298.3367,298.5898,393700.0],["2025-06-20",300.4096,301.3244,296.7212,297.5874,937100.0],["2025-06-23",297.6555,300.1273,293.7239,300.0592,331000.0],["2025-06-24",300.8183,301.4509,298.4146,300.1857,344300.0],["2025-06-25",301.8888,301.8888,297.0034,298.9012,330900.0],["2025-06-26",300.0495,302.1418,298.1518,301.2465,368800.0],["2025-06-27",301.2465,303.8059,299.8646,302.6673,412900.0],["2025-06-30",302.4143,302.9301,299.2223,302.8327,462900.0],["2025-07-01",302.5311,313.1095,300.2441,309.3336,492600.0],["2025-07-02",308.8275,312.1947,307.8349,311.5135,286300.0],["2025-07-03",312.2142,313.9173,311.5914,313.0025,178400.0],["2025-07-07",312.9246,314.2287,307.4943,308.6524,245000.0],["2025-07-08",307.3191,312.9927,307.3191,308.5745,288200.0],["2025-07-09",310.0732,312.7981,307.2996,309.5866,226800.0],["2025-07-10",311.3578,315.4451,309.8396,312.0974,268400.0],["2025-07-11",311.6303,312.8565,307.7668,309.0514,261000.0],["2025-07-14",308.2534,311.8249,305.8691,310.6279,377900.0],["2025-07-15",311.1729,315.7857,304.6721,304.6721,516900.0],["2025-07-16",304.6915,306.4335,301.9083,304.6137,509500.0],["2025-07-17",321.002,333.3808,319.007,328.7387,835800.0],["2025-07-18",328.7679,330.8797,325.9554,327.6779,619600.0],["2025-07-21",329.2642,329.9844,319.5519,319.5811,520600.0],["2025-07-22",319.7757,324.7487,317.8683,323.5906,321000.0],["2025-07-23",326.4128,326.4128,318.024,321.3231,402300.0],["2025-07-24",320.8949,324.3692,319.26,321.4691,325400.0],["2025-07-25",322.413,322.413,317.6445,321.4106,259800.0],["2025-07-28",320.5835,321.5664,317.4109,317.771,255500.0],["2025-07-29",319.3476,320.7198,315.9707,316.6324,203800.0],["2025-07-30",316.3112,319.0361,312.1461,313.6253,269300.0],["2025-07-31",312.4477,316.9438,312.0682,312.5742,349000.0],["2025-08-01",309.2849,311.3091,304.3899,309.2655,339800.0],["2025-08-04",309.6255,310.4527,305.9469,310.3749,352300.0],["2025-08-05",311.6011,314.3649,310.3554,313.4306,223500.0],["2025-08-06",313.1874,314.8223,310.443,314.5206,235500.0],["2025-08-07",316.8173,316.8173,311.4648,312.3504,199900.0],["2025-08-08",312.8175,314.6958,312.3407,313.1679,156800.0],["2025-08-11",314.2287,315.1337,311.0464,312.5548,222300.0],["2025-08-12",312.7981,317.0509,311.3578,316.827,162000.0],["2025-08-13",317.3331,325.0406,317.3331,324.8557,236200.0],["2025-08-14",322.6466,322.6466,315.6106,316.0096,250900.0],["2025-08-15",316.4864,318.2965,314.8515,317.265,378800.0],["2025-08-18",316.7492,317.9754,312.0487,314.5304,248500.0],["2025-08-19",314.9908,318.9486,314.6381,318.1551,293100.0],["2025-08-20",317.4791,319.0858,315.1377,316.5876,229000.0],["2025-08-21",315.5198,317.4791,314.3344,314.8438,144600.0],["2025-08-22",317.1362,326.443,316.8619,326.2569,230400.0],["2025-08-25",326.0414,328.1868,321.8386,322.2599,179100.0],["2025-08-26",321.4566,325.9728,320.4769,323.0828,244000.0],["2025-08-27",322.4656,327.1288,322.4656,323.4942,200600.0],["2025-08-28",324.4739,324.4739,319.7421,320.4867,193700.0],["2025-08-29",320.8785,321.9268,317.5967,318.6253,172800.0],["2025-09-02",316.4505,317.5477,314.5206,316.8718,232600.0],["2025-09-03",316.0782,316.8326,312.7082,315.3043,234200.0],["2025-09-04",315.9411,322.1717,315.3043,322.0835,236800.0],["2025-09-05",323.6902,324.7384,320.4083,322.015,157200.0],["2025-09-08",322.015,322.7987,318.1453,320.3103,162700.0],["2025-09-09",320.3006,320.9961,315.1769,316.0782,173300.0],["2025-09-10",315.1377,319.9871,315.1377,317.5673,220300.0],["2025-09-11",318.5274,325.7768,317.0579,325.2282,218700.0],["2025-09-12",323.749,328.0595,322.8869,326.8055,414000.0],["2025-09-15",329.1665,335.0249,328.1967,332.8109,475900.0],["2025-09-16",332.1838,334.2314,325.914,327.217,409200.0],["2025-09-17",327.4815,331.6843,323.8567,324.6307,292100.0],["2025-09-18",324.3955,334.3783,324.3955,332.5855,382600.0],["2025-09-19",332.7325,334.1725,329.0783,330.3813,989300.0],["2025-09-22",327.6774,331.6744,326.9917,330.6556,244400.0],["2025-09-23",331.214,335.1228,331.214,333.2321,345200.0],["2025-09-24",332.1055,335.1718,331.7038,332.5659,269500.0],["2025-09-25",331.6744,333.0264,328.9216,330.1266,289200.0],["2025-09-26",331.694,335.1228,329.9404,334.9563,171900.0],["2025-09-29",337.1704,338.297,333.9081,337.5328,358000.0],["2025-09-30",338.3851,340.8049,336.1613,339.4823,329800.0],["2025-10-01",337.1214,342.6662,337.0038,338.2186,423800.0],["2025-10-02",338.679,343.1757,335.7205,342.0295,248500.0],["2025-10-03",342.0001,342.7642,339.3942,340.3542,233300.0],["2025-10-06",341.7257,341.7257,333.6337,333.6337,382700.0],["2025-10-07",335.1032,335.1032,328.0399,329.9894,367100.0],["2025-10-08",330.9985,333.8101,329.8817,332.3504,381100.0],["2025-10-09",333.2909,334.2411,325.0225,325.0421,276200.0],["2025-10-10",326.2765,327.0406,319.8107,320.6728,350300.0],["2025-10-13",324.2682,327.9909,322.8869,325.238,536200.0],["2025-10-14",322.2893,330.9985,322.2893,330.1657,420500.0],["2025-10-15",330.9299,331.0278,321.3292,325.8258,497600.0],["2025-10-16",338.9631,350.1411,330.6556,337.1703,1114300.0],["2025-10-17",337.0724,337.6014,330.2441,332.8402,580000.0],["2025-10-20",333.7513,335.887,329.1763,333.9375,348800.0],["2025-10-21",334.006,340.56,331.263,338.6986,354000.0],["2025-10-22",339.3354,340.8832,334.7604,336.0339,334100.0],["2025-10-23",337.7385,340.2758,335.7106,339.6195,250500.0],["2025-10-24",341.3829,341.5102,336.0339,336.9352,255600.0],["2025-10-27",338.3165,340.4816,336.2299,339.208,207800.0],["2025-10-28",337.7973,339.2668,335.6421,335.7303,238700.0],["2025-10-29",334.3783,337.425,329.5682,330.2931,273900.0],["2025-10-30",328.9705,337.4054,328.2848,331.7234,238400.0],["2025-10-31",330.2931,333.1831,325.8749,328.7256,270400.0],["2025-11-03",329.8816,331.792,325.865,330.9103,391500.0],["2025-11-04",330.0188,333.6827,328.6081,331.841,365000.0],["2025-11-05",333.1831,337.9835,332.9872,335.7792,273200.0],["2025-11-06",336.8764,337.0821,333.0557,334.4077,208100.0],["2025-11-07",334.584,338.9827,332.6835,336.7197,297000.0],["2025-11-10",336.9842,337.6406,331.2434,336.2005,251800.0],["2025-11-11",337.3956,338.3557,335.0151,336.0927,174400.0],["2025-11-12",336.4062,338.3557,334.6036,334.7604,169700.0],["2025-11-13",333.8297,336.8079,328.5395,329.3428,243300.0],["2025-11-14",325.963,327.8831,322.593,323.2689,266600.0],["2025-11-17",323.269,326.0806,321.6721,322.0052,266200.0],["2025-11-18",320.7512,324.9148,314.2756,323.1906,359200.0],["2025-11-19",323.1905,325.434,321.0451,323.4453,214100.0],["2025-11-20",326.9133,329.1861,321.4664,324.4837,337900.0],["2025-11-21",326.6648,335.4781,325.6779,331.5107,365300.0],["2025-11-24",330.4843,333.4944,327.2965,328.6683,405200.0],["2025-11-25",330.3461,337.1362,329.2703,335.8433,266300.0],["2025-11-26",334.8662,338.0442,334.8662,336.1098,231400.0],["2025-11-28",337.6099,337.7876,335.6064,335.6064,140400.0],["2025-12-01",331.9449,337.6494,331.9449,334.0471,290500.0],["2025-12-02",334.9156,337.3435,331.491,336.1295,250500.0],["2025-12-03",336.9092,340.7878,335.6262,339.8404,241300.0],["2025-12-04",341.1826,346.7193,338.4291,341.607,347900.0],["2025-12-05",339.2186,343.6204,338.4883,342.6729,194700.0],["2025-12-08",343.2552,345.1402,340.3338,342.9098,259900.0],["2025-12-09",343.038,345.0415,338.2712,338.3896,312200.0],["2025-12-10",338.8436,345.9791,338.8436,343.9065,590300.0],["2025-12-11",345.8113,349.3643,343.8276,346.8969,350600.0],["2025-12-12",348.1109,349.2952,344.627,346.2456,252900.0],["2025-12-15",348.4859,349.986,345.91,347.351,208200.0],["2025-12-16",348.9892,348.9892,343.2157,343.8769,242900.0],["2025-12-17",343.877,346.5219,340.4128,341.528,225500.0],["2025-12-18",343.3144,345.8212,340.3634,341.4195,308000.0],["2025-12-19",339.1397,343.6894,339.1397,341.7846,815800.0],["2025-12-22",341.6564,347.7359,340.5905,345.4561,250700.0],["2025-12-23",345.7423,348.101,344.854,347.4102,259500.0],["2025-12-24",347.2819,349.2261,346.1469,348.4958,101700.0],["2025-12-26",348.9498,349.7196,348.101,349.3742,129300.0],["2025-12-29",348.4168,351.3381,346.1074,346.4134,285200.0],["2025-12-30",345.4363,346.3048,343.2256,345.1008,267800.0],["2025-12-31",344.706,346.4331,339.5443,340.097,198300.0],["2026-01-02",340.0476,346.5219,337.8665,346.364,219800.0],["2026-01-05",344.8836,351.5158,344.8836,349.5715,212900.0],["2026-01-06",347.2128,354.7135,347.045,353.0554,254400.0],["2026-01-07",353.0949,355.2859,345.989,347.9727,249600.0],["2026-01-08",346.5318,358.6415,345.7817,356.5886,299300.0],["2026-01-09",358.4934,361.3851,356.5689,357.4374,247400.0],["2026-01-12",357.0722,360.5166,352.8284,353.4601,234700.0],["2026-01-13",354.3483,357.8026,352.7889,355.8386,188500.0],["2026-01-14",356.6577,359.6974,355.3549,357.6841,307300.0],["2026-01-15",360.4772,360.8719,357.2104,358.7007,231400.0],["2026-01-16",357.921,359.6975,356.0656,356.638,393400.0],["2026-01-20",351.6836,361.168,350.1637,359.8159,390900.0],["2026-01-21",363.1419,367.7607,362.1944,366.7837,316700.0],["2026-01-22",368.3628,370.2676,366.0928,367.4054,277300.0],["2026-01-23",367.9779,367.9779,362.6879,364.2769,178000.0],["2026-01-26",365.6388,367.3265,362.7274,365.2934,313000.0],["2026-01-27",364.8591,367.1291,361.77,363.0136,166800.0],["2026-01-28",362.2438,369.3694,361.4838,365.2342,383800.0],["2026-01-29",367.7508,370.3761,360.2699,361.8391,514300.0],["2026-01-30",358.8783,361.6023,356.0853,361.3259,257200.0],["2026-02-02",360.6548,366.9317,360.1416,366.6652,369100.0],["2026-02-03",367.2475,375.2318,363.8426,373.4553,596700.0],["2026-02-04",376.0509,382.1897,376.0509,377.9064,596800.0],["2026-02-05",383.8773,383.8773,359.2534,365.9546,602100.0],["2026-02-06",361.7601,366.8428,355.3845,364.5137,463800.0],["2026-02-09",364.5137,366.606,360.0133,363.3096,448300.0],["2026-02-10",363.734,374.7186,363.734,372.4783,477900.0],["2026-02-11",373.702,382.2686,370.5735,377.6794,602100.0],["2026-02-12",379.0907,385.0321,373.3764,373.6034,516000.0],["2026-02-13",376.0214,381.7456,372.7546,379.5842,288800.0],["2026-02-17",376.8405,378.3012,373.4455,376.7023,365100.0],["2026-02-18",377.1662,381.41,376.4062,379.3374,359200.0],["2026-02-19",377.8669,380.2355,375.7845,378.8538,237900.0],["2026-02-20",378.5676,382.0219,376.574,380.8376,295100.0],["2026-02-23",381.0448,384.8149,375.8239,380.3342,391100.0],["2026-02-24",381.3771,384.8832,380.811,384.4164,254700.0],["2026-02-25",384.6746,386.0949,379.2616,383.8403,327100.0],["2026-02-26",385.2805,387.406,379.192,384.0489,460500.0],["2026-02-27",382.0227,383.304,376.9076,382.6087,358300.0],["2026-03-02",380.4137,387.1974,377.722,386.9491,301800.0],["2026-03-03",379.1126,381.9929,372.17,381.2381,301200.0],["2026-03-04",382.9563,384.8534,379.0331,380.9004,316000.0],["2026-03-05",379.4105,379.9767,374.7722,379.6787,455500.0],["2026-03-06",373.7988,373.9677,368.197,369.6174,358300.0],["2026-03-09",363.1615,372.1799,359.1786,371.0377,358000.0],["2026-03-10",370.4815,374.0769,367.4621,367.4919,379100.0],["2026-03-11",366.7966,372.1203,360.877,367.2634,565800.0],["2026-03-12",365.4558,367.6309,361.4531,361.7411,351600.0],["2026-03-13",364.7407,366.2206,359.6752,365.0188,377800.0],["2026-03-16",367.2535,368.9619,364.7605,367.0847,343100.0],["2026-03-17",369.3392,369.9054,359.4865,364.9095,292900.0],["2026-03-18",363.6382,365.6544,358.7714,359.5461,351900.0],["2026-03-19",355.1064,360.8969,353.259,358.3244,348000.0],["2026-03-20",357.4603,359.2382,352.5638,354.4807,1629800.0],["2026-03-23",362.2377,367.621,356.2387,360.0924,407300.0],["2026-03-24",356.6757,363.3998,356.6757,360.6188,427200.0],["2026-03-25",363.9858,365.9921,360.4102,365.128,349700.0],["2026-03-26",362.5357,365.9524,358.7118,359.5461,393000.0],["2026-03-27",359.705,360.738,354.0337,356.6062,434000.0],["2026-03-30",359.6156,360.9366,352.971,354.1827,294900.0],["2026-03-31",358.3344,363.1416,353.9443,360.7578,364000.0],["2026-04-01",362.1583,365.7637,360.5393,364.5321,304800.0],["2026-04-02",359.4369,368.0084,356.8744,363.1018,306400.0],["2026-04-06",360.9664,363.8368,359.9633,363.7871,205400.0],["2026-04-07",363.0124,366.5185,360.2215,364.2143,265400.0],["2026-04-08",373.0241,378.5464,373.0241,378.0399,315300.0],["2026-04-09",376.8182,382.3902,362.2079,381.1785,262600.0],["2026-04-10",382.3902,384.2575,376.9573,377.146,398600.0],["2026-04-13",377.146,379.1225,372.4679,379.1225,380100.0],["2026-04-14",378.8146,379.6986,374.4842,375.3085,316600.0],["2026-04-15",372.7063,373.4413,362.049,365.5154,384300.0],["2026-04-16",365.4558,368.6837,361.7908,364.3731,345600.0],["2026-04-17",366.2404,379.9866,366.2404,377.6923,408400.0],["2026-04-20",377.583,385.1812,376.2322,384.2376,517600.0],["2026-04-21",383.7608,387.257,380.8606,380.9798,455800.0],["2026-04-22",380.2945,384.2277,377.8313,379.788,598900.0],["2026-04-23",398.1626,398.1626,373.342,388.1012,756600.0],["2026-04-24",389.1441,390.1373,373.6002,375.8548,590900.0],["2026-04-27",376.3613,384.4064,372.6368,381.8638,675600.0],["2026-04-28",382.6583,383.3735,372.607,374.9708,437400.0],["2026-04-29",375.8051,378.7054,372.4878,375.8945,383200.0],["2026-04-30",377.1956,381.9631,376.7487,380.801,293800.0],["2026-05-01",385.2109,385.3798,377.7518,377.8115,306900.0],["2026-05-04",375.4972,377.9902,369.5081,369.5975,309600.0],["2026-05-05",371.6932,377.0268,368.4652,376.2322,267800.0],["2026-05-06",380.364,386.1644,380.364,383.7013,295700.0],["2026-05-07",384.7739,385.9161,362.4264,368.1573,668800.0],["2026-05-08",370.3424,372.3984,368.1573,371.4648,329400.0],["2026-05-11",372.3488,372.3488,366.3695,367.9488,331600.0],["2026-05-12",368.1871,371.4747,363.0919,366.7271,273000.0],["2026-05-13",366.8463,367.919,361.9894,364.1149,264500.0],["2026-05-14",367.1442,368.2169,363.1813,363.8865,227100.0],["2026-05-15",360.0924,362.9529,356.2586,357.212,464400.0],["2026-05-18",358.2847,362.2179,357.1226,361.0856,323300.0],["2026-05-19",358.1059,360.4201,353.11,357.51,281500.0],["2026-05-20",359.28,363.44,356.19,363.31,512400.0],["2026-05-21",361.04,364.36,356.22,362.31,364200.0],["2026-05-22",363.9,368.34,360.43,366.65,298900.0],["2026-05-26",370.0,373.42,368.58,372.1,326100.0],["2026-05-27",373.52,375.02,370.82,372.13,245800.0],["2026-05-28",372.5,375.0,368.35,374.46,254900.0],["2026-05-29",373.35,374.69,371.0,371.21,539000.0],["2026-06-01",366.07,369.12,363.0,366.45,225100.0],["2026-06-02",365.96,372.8,364.81,372.45,226500.0],["2026-06-03",373.64,378.29,371.63,377.39,236100.0],["2026-06-04",380.05,382.1,377.25,378.9,247200.0],["2026-06-05",377.44,383.53,377.23,379.77,307900.0],["2026-06-08",379.24,384.04,377.5,380.65,210100.0],["2026-06-09",384.2,389.07,382.26,387.26,244300.0],["2026-06-10",387.77,390.25,377.58,378.45,300300.0],["2026-06-11",381.37,387.0,379.16,384.67,300700.0],["2026-06-12",387.09,390.22,381.43,387.48,272600.0],["2026-06-15",391.01,393.94,386.3,386.63,306700.0],["2026-06-16",388.0,392.97,387.47,389.39,306900.0],["2026-06-17",389.09,392.0,379.54,381.26,287600.0],["2026-06-18",384.43,390.36,382.71,387.25,1031300.0],["2026-06-22",386.05,391.92,383.22,390.7,490800.0],["2026-06-23",387.35,391.14,384.22,385.85,590600.0],["2026-06-24",387.34,395.3,385.0,392.14,392200.0],["2026-06-25",395.38,403.35,393.19,400.95,336200.0],["2026-06-26",398.15,400.95,395.01,397.1,456000.0],["2026-06-29",395.74,398.54,393.49,398.36,274100.0],["2026-06-30",400.0,404.46,398.11,402.4,282600.0],["2026-07-01",399.98,406.3,395.71,403.28,302500.0],["2026-07-02",405.28,412.33,402.69,412.09,415400.0],["2026-07-06",412.14,414.62,408.89,413.62,382509.72031],["2026-07-07",412.63,412.72,405.77,408.74,261338.331082],["2026-07-08",404.85,406.82,396.59,401.11,297505.619874],["2026-07-09",403.64,404.77,399.22,400.03,412656.396652],["2026-07-10",399.46,405.495,398.69,401.94,194082.143867],["2026-07-13",402.01,405.64,399.095,401.11,235820.073681],["2026-07-14",406.01,408.88,402.72,404.62,327947.050912],["2026-07-15",403.42,405.175,401.61,403.7,260837.86593],["2026-07-16",402.72,415.4,402.28,414.97,287341.353824],["2026-07-17",411.99,419.68,408.87,410.99,461658.10103],["2026-07-20",411.43,411.43,403.93,406.53,392138.707962],["2026-07-21",408.51,411.44,402.3,404,550099.869872],["2026-07-22",404.68,409.535,404.5445,406.17,469590.266635],["2026-07-23",403.2,417.74,394.345,395.41,682654.085751],["2026-07-24",399.06,405.65,392.42,404.12,527203.279955],["2026-07-27",403.91,407.83,403.62,407.42,352905.468961],["2026-07-28",410.18,420.91,410.18,419.31,391864.938992],["2026-07-29",416.09,419.02,411.59,414.83,431229.819176],["2026-07-30",416.94,416.94,406.49,409.05,322498.669538],["2026-07-31",409.35,413.05,408.05,410.41,384851.308808]]}