{"t":"SXT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",0.6888,0.7166,0.6888,0.6888,31050.0],["1980-03-18",0.6819,0.6819,0.6749,0.6749,17550.0],["1980-03-19",0.6749,0.6888,0.6749,0.6749,9450.0],["1980-03-20",0.6749,0.6749,0.6749,0.6749,4050.0],["1980-03-21",0.6749,0.6888,0.661,0.661,18900.0],["1980-03-24",0.661,0.661,0.6192,0.6401,16875.0],["1980-03-25",0.6262,0.6262,0.6262,0.6262,27675.0],["1980-03-26",0.6262,0.6262,0.6262,0.6262,7425.0],["1980-03-27",0.6262,0.6262,0.6262,0.6262,41175.0],["1980-03-28",0.6262,0.6401,0.6192,0.6331,11475.0],["1980-03-31",0.6331,0.6401,0.6262,0.6262,6075.0],["1980-04-01",0.6192,0.6192,0.6192,0.6192,6075.0],["1980-04-02",0.6192,0.6262,0.6123,0.6262,4725.0],["1980-04-03",0.6123,0.6123,0.6053,0.6123,353025.0],["1980-04-07",0.6123,0.6192,0.5914,0.5984,18900.0],["1980-04-08",0.5984,0.6123,0.5914,0.6123,17550.0],["1980-04-09",0.6053,0.6053,0.5844,0.5844,85725.0],["1980-04-10",0.5984,0.6123,0.5984,0.6123,21600.0],["1980-04-11",0.6123,0.6192,0.6053,0.6123,21600.0],["1980-04-14",0.5984,0.5984,0.5984,0.5984,229500.0],["1980-04-15",0.5984,0.6123,0.5914,0.6123,14850.0],["1980-04-16",0.6123,0.6192,0.6123,0.6123,6075.0],["1980-04-17",0.6053,0.6053,0.5914,0.6053,13500.0],["1980-04-18",0.6053,0.6053,0.5984,0.5984,12825.0],["1980-04-21",0.5984,0.6123,0.5984,0.5984,7425.0],["1980-04-22",0.5984,0.6053,0.5984,0.6053,16875.0],["1980-04-23",0.6053,0.6123,0.5984,0.6123,16200.0],["1980-04-24",0.6192,0.6262,0.6192,0.6262,7425.0],["1980-04-25",0.6123,0.6123,0.5984,0.6123,16200.0],["1980-04-28",0.6123,0.6123,0.5914,0.5984,14850.0],["1980-04-29",0.5984,0.5984,0.5984,0.5984,29025.0],["1980-04-30",0.6053,0.6123,0.6053,0.6123,20250.0],["1980-05-01",0.6123,0.6262,0.6123,0.6262,33750.0],["1980-05-02",0.6262,0.6401,0.6262,0.6401,20925.0],["1980-05-05",0.6471,0.661,0.6471,0.661,17550.0],["1980-05-06",0.661,0.6679,0.661,0.6679,25650.0],["1980-05-07",0.6679,0.6679,0.661,0.661,8100.0],["1980-05-08",0.661,0.6819,0.661,0.6749,607500.0],["1980-05-09",0.6749,0.6888,0.6749,0.6819,4725.0],["1980-05-12",0.6819,0.6819,0.6679,0.6819,37125.0],["1980-05-13",0.6958,0.7166,0.6958,0.6958,23625.0],["1980-05-14",0.7027,0.7097,0.7027,0.7027,18225.0],["1980-05-15",0.6958,0.6958,0.6958,0.6958,52650.0],["1980-05-16",0.6888,0.6888,0.6888,0.6888,4725.0],["1980-05-19",0.6888,0.6958,0.6888,0.6958,30375.0],["1980-05-20",0.6958,0.7027,0.6958,0.6958,6750.0],["1980-05-21",0.6958,0.6958,0.6888,0.6958,18225.0],["1980-05-22",0.6958,0.7027,0.6958,0.6958,12825.0],["1980-05-23",0.6958,0.7027,0.6958,0.7027,58725.0],["1980-05-27",0.7027,0.7027,0.6888,0.6888,14850.0],["1980-05-28",0.6888,0.6958,0.6679,0.6819,26325.0],["1980-05-29",0.6888,0.6958,0.6888,0.6958,14175.0],["1980-05-30",0.6958,0.7027,0.6819,0.6958,19575.0],["1980-06-02",0.6958,0.6958,0.6958,0.6958,12825.0],["1980-06-03",0.6958,0.7027,0.6958,0.6958,12825.0],["1980-06-04",0.6958,0.6958,0.6958,0.6958,8775.0],["1980-06-05",0.6958,0.7027,0.6819,0.6958,224775.0],["1980-06-06",0.6958,0.7166,0.6958,0.7166,18900.0],["1980-06-09",0.7166,0.7166,0.7027,0.7097,10800.0],["1980-06-10",0.7097,0.7236,0.7027,0.7166,28350.0],["1980-06-11",0.7236,0.7584,0.7236,0.7584,74925.0],["1980-06-12",0.7653,0.7793,0.7653,0.7793,41850.0],["1980-06-13",0.7793,0.7793,0.7793,0.7793,18225.0],["1980-06-16",0.7793,0.7793,0.7653,0.7723,33750.0],["1980-06-17",0.7723,0.7793,0.7584,0.7584,24300.0],["1980-06-18",0.7584,0.7584,0.7445,0.7584,12150.0],["1980-06-19",0.7445,0.7445,0.7236,0.7236,14175.0],["1980-06-20",0.7166,0.7166,0.6958,0.6958,23625.0],["1980-06-23",0.6958,0.7166,0.6958,0.7166,26325.0],["1980-06-24",0.7166,0.7166,0.7097,0.7097,13500.0],["1980-06-25",0.7097,0.7236,0.6958,0.6958,142425.0],["1980-06-26",0.6958,0.7027,0.6262,0.6262,78975.0],["1980-06-27",0.6262,0.6471,0.6192,0.6471,34425.0],["1980-06-30",0.6471,0.654,0.6192,0.6331,15525.0],["1980-07-01",0.6331,0.654,0.6262,0.6331,22950.0],["1980-07-02",0.6331,0.6401,0.6262,0.6262,4725.0],["1980-07-03",0.6262,0.6262,0.6123,0.6123,33750.0],["1980-07-07",0.6192,0.661,0.6192,0.661,172800.0],["1980-07-08",0.661,0.6679,0.654,0.6679,29025.0],["1980-07-09",0.6679,0.6679,0.654,0.661,156600.0],["1980-07-10",0.661,0.6679,0.6471,0.6471,24975.0],["1980-07-11",0.6471,0.661,0.6471,0.661,15525.0],["1980-07-14",0.661,0.661,0.654,0.654,12825.0],["1980-07-15",0.654,0.661,0.6471,0.654,18900.0],["1980-07-16",0.654,0.661,0.654,0.661,16200.0],["1980-07-17",0.661,0.661,0.654,0.654,8775.0],["1980-07-18",0.654,0.661,0.654,0.654,45900.0],["1980-07-21",0.654,0.661,0.6401,0.661,96525.0],["1980-07-22",0.6471,0.6471,0.6331,0.6401,32400.0],["1980-07-23",0.6401,0.6471,0.6331,0.6471,16200.0],["1980-07-24",0.6401,0.6401,0.6262,0.6262,32400.0],["1980-07-25",0.6192,0.6192,0.6123,0.6192,35775.0],["1980-07-28",0.6192,0.6262,0.6123,0.6262,25650.0],["1980-07-29",0.6262,0.6401,0.6262,0.6401,60075.0],["1980-07-30",0.6401,0.6401,0.6262,0.6331,71550.0],["1980-07-31",0.6331,0.6401,0.6331,0.6331,44550.0],["1980-08-01",0.6331,0.6471,0.6331,0.6401,91125.0],["1980-08-04",0.6401,0.6471,0.6401,0.6471,70875.0],["1980-08-05",0.6471,0.654,0.6471,0.6471,35775.0],["1980-08-06",0.6471,0.6749,0.6401,0.6749,97200.0],["1980-08-07",0.6679,0.6679,0.661,0.6679,48600.0],["1980-08-08",0.6679,0.6679,0.6679,0.6679,20250.0],["1980-08-11",0.6679,0.6679,0.661,0.661,54675.0],["1980-08-12",0.6679,0.7097,0.6679,0.6819,59400.0],["1980-08-13",0.6819,0.7027,0.6819,0.6819,12825.0],["1980-08-14",0.6819,0.6958,0.6749,0.6958,18900.0],["1980-08-15",0.6958,0.7027,0.6749,0.7027,64125.0],["1980-08-18",0.7027,0.7027,0.6888,0.6888,10125.0],["1980-08-19",0.6888,0.6958,0.6749,0.6888,12825.0],["1980-08-20",0.6888,0.6888,0.6679,0.6679,30375.0],["1980-08-21",0.6679,0.6888,0.6679,0.6819,32400.0],["1980-08-22",0.6819,0.6888,0.6749,0.6888,11475.0],["1980-08-25",0.6888,0.7027,0.6679,0.6679,32400.0],["1980-08-26",0.6679,0.6819,0.661,0.661,40500.0],["1980-08-27",0.661,0.6819,0.661,0.6749,19575.0],["1980-08-28",0.661,0.661,0.6471,0.661,58725.0],["1980-08-29",0.661,0.6679,0.654,0.6679,24975.0],["1980-09-02",0.6679,0.6679,0.661,0.6679,12825.0],["1980-09-03",0.6679,0.6819,0.6679,0.6749,24975.0],["1980-09-04",0.6749,0.6819,0.6679,0.6679,76275.0],["1980-09-05",0.6679,0.6749,0.6401,0.6471,58050.0],["1980-09-08",0.6471,0.6679,0.6471,0.6679,22275.0],["1980-09-09",0.6679,0.6679,0.661,0.661,12150.0],["1980-09-10",0.661,0.6679,0.661,0.6679,10800.0],["1980-09-11",0.6679,0.6749,0.661,0.6749,26325.0],["1980-09-12",0.6749,0.6749,0.6679,0.6749,16875.0],["1980-09-15",0.6749,0.6749,0.6749,0.6749,8775.0],["1980-09-16",0.6749,0.6819,0.6749,0.6819,12150.0],["1980-09-17",0.6819,0.6819,0.6679,0.6819,76275.0],["1980-09-18",0.6819,0.6888,0.6679,0.6679,46575.0],["1980-09-19",0.6679,0.6819,0.6679,0.6819,22275.0],["1980-09-22",0.6819,0.6819,0.6749,0.6819,22950.0],["1980-09-23",0.6819,0.6819,0.6749,0.6819,35100.0],["1980-09-24",0.6819,0.6819,0.6749,0.6819,12150.0],["1980-09-25",0.6749,0.6749,0.6749,0.6749,7425.0],["1980-09-26",0.6749,0.6819,0.6749,0.6819,12825.0],["1980-09-29",0.6819,0.6819,0.654,0.654,43875.0],["1980-09-30",0.654,0.661,0.654,0.654,16875.0],["1980-10-01",0.654,0.6679,0.654,0.654,4725.0],["1980-10-02",0.654,0.654,0.654,0.654,1350.0],["1980-10-03",0.661,0.6679,0.661,0.6679,4050.0],["1980-10-06",0.6679,0.6749,0.654,0.654,31725.0],["1980-10-07",0.654,0.6679,0.6471,0.661,46575.0],["1980-10-08",0.661,0.6749,0.654,0.6679,12825.0],["1980-10-09",0.6679,0.6679,0.654,0.661,16875.0],["1980-10-10",0.661,0.6749,0.654,0.661,33075.0],["1980-10-13",0.661,0.6679,0.661,0.661,9450.0],["1980-10-14",0.661,0.661,0.654,0.661,46575.0],["1980-10-15",0.661,0.661,0.654,0.661,9450.0],["1980-10-16",0.661,0.661,0.6471,0.6471,18225.0],["1980-10-17",0.6471,0.654,0.6401,0.6401,47250.0],["1980-10-20",0.6471,0.661,0.6471,0.661,7425.0],["1980-10-21",0.654,0.654,0.6401,0.6471,8100.0],["1980-10-22",0.6471,0.661,0.6401,0.6471,20250.0],["1980-10-23",0.6471,0.654,0.6401,0.6401,39150.0],["1980-10-24",0.6401,0.654,0.6401,0.6471,15525.0],["1980-10-27",0.6471,0.6471,0.6401,0.6401,16875.0],["1980-10-28",0.6401,0.6471,0.6401,0.6471,15525.0],["1980-10-29",0.6471,0.654,0.6262,0.6262,11475.0],["1980-10-30",0.6262,0.6401,0.6262,0.6262,23625.0],["1980-10-31",0.6262,0.6262,0.6192,0.6262,9450.0],["1980-11-03",0.6262,0.6401,0.6123,0.6123,35100.0],["1980-11-05",0.6192,0.6401,0.6192,0.6401,6750.0],["1980-11-06",0.6262,0.6262,0.6192,0.6192,32400.0],["1980-11-07",0.6192,0.6192,0.6053,0.6123,53325.0],["1980-11-10",0.6123,0.6331,0.6123,0.6262,12150.0],["1980-11-11",0.6262,0.6401,0.6192,0.6401,15525.0],["1980-11-12",0.6401,0.6471,0.6331,0.6401,12825.0],["1980-11-13",0.6401,0.654,0.6262,0.6262,44550.0],["1980-11-14",0.6262,0.6262,0.6123,0.6123,6750.0],["1980-11-17",0.6123,0.6192,0.6053,0.6053,97200.0],["1980-11-18",0.6053,0.6192,0.6053,0.6123,16200.0],["1980-11-19",0.6123,0.6123,0.6053,0.6123,27675.0],["1980-11-20",0.6123,0.6192,0.6053,0.6123,31050.0],["1980-11-21",0.6123,0.6262,0.6053,0.6123,18225.0],["1980-11-24",0.6123,0.6262,0.6053,0.6053,19575.0],["1980-11-25",0.6053,0.6192,0.6053,0.6192,26325.0],["1980-11-26",0.6123,0.6123,0.5844,0.5914,90450.0],["1980-11-28",0.5914,0.5984,0.5775,0.5984,41175.0],["1980-12-01",0.5984,0.5984,0.5844,0.5984,22275.0],["1980-12-02",0.5914,0.5914,0.5705,0.5914,26325.0],["1980-12-03",0.5844,0.5844,0.5636,0.5636,43875.0],["1980-12-04",0.5636,0.5775,0.5497,0.5705,102600.0],["1980-12-05",0.5705,0.5984,0.5636,0.5984,93825.0],["1980-12-08",0.5984,0.5984,0.5844,0.5844,16875.0],["1980-12-09",0.5844,0.6192,0.5844,0.6192,36450.0],["1980-12-10",0.6192,0.6192,0.5844,0.5844,37125.0],["1980-12-11",0.5844,0.5844,0.5636,0.5636,89100.0],["1980-12-12",0.5636,0.5914,0.5636,0.5844,33750.0],["1980-12-15",0.5844,0.6053,0.5775,0.6053,19575.0],["1980-12-16",0.6053,0.6053,0.5984,0.5984,29025.0],["1980-12-17",0.5984,0.6053,0.5984,0.5984,14850.0],["1980-12-18",0.6123,0.6888,0.6123,0.6819,124200.0],["1980-12-19",0.6958,0.7445,0.6958,0.7236,106650.0],["1980-12-22",0.7236,0.7445,0.7166,0.7375,88425.0],["1980-12-23",0.7375,0.7514,0.6749,0.6749,62100.0],["1980-12-24",0.6749,0.6819,0.654,0.6679,36450.0],["1980-12-26",0.6679,0.6819,0.6679,0.6749,11475.0],["1980-12-29",0.6749,0.7027,0.661,0.6819,41175.0],["1980-12-30",0.6679,0.6679,0.6401,0.6401,64800.0],["1980-12-31",0.6401,0.654,0.6331,0.654,37125.0],["1981-01-02",0.661,0.6819,0.661,0.6749,22275.0],["1981-01-05",0.6749,0.6888,0.6679,0.6888,29025.0],["1981-01-06",0.6888,0.6888,0.6679,0.6888,41850.0],["1981-01-07",0.6819,0.6819,0.6471,0.6819,39825.0],["1981-01-08",0.6819,0.6888,0.661,0.661,60075.0],["1981-01-09",0.661,0.6679,0.661,0.661,24300.0],["1981-01-12",0.661,0.6679,0.654,0.661,64125.0],["1981-01-13",0.6679,0.6819,0.6679,0.6749,13500.0],["1981-01-14",0.6819,0.7027,0.6819,0.6888,74250.0],["1981-01-15",0.6958,0.7306,0.6958,0.7236,52650.0],["1981-01-16",0.7236,0.7236,0.6819,0.6888,42525.0],["1981-01-19",0.6958,0.7236,0.6958,0.7166,43200.0],["1981-01-20",0.7166,0.7166,0.6958,0.6958,18225.0],["1981-01-21",0.6958,0.7097,0.6888,0.6958,26325.0],["1981-01-22",0.6819,0.6819,0.654,0.654,79650.0],["1981-01-23",0.654,0.6679,0.654,0.6679,16200.0],["1981-01-26",0.6679,0.6819,0.6679,0.6819,35100.0],["1981-01-27",0.6819,0.6819,0.6679,0.6819,10125.0],["1981-01-28",0.6819,0.6819,0.654,0.661,18900.0],["1981-01-29",0.661,0.661,0.654,0.654,24300.0],["1981-01-30",0.654,0.661,0.6471,0.654,24300.0],["1981-02-02",0.654,0.654,0.6401,0.6401,87075.0],["1981-02-03",0.6401,0.654,0.6331,0.654,15525.0],["1981-02-04",0.6471,0.6471,0.6331,0.6471,24975.0],["1981-02-05",0.6471,0.6471,0.6331,0.6401,44550.0],["1981-02-06",0.6401,0.6471,0.6331,0.6471,45900.0],["1981-02-09",0.6471,0.6679,0.6471,0.661,63450.0],["1981-02-10",0.661,0.6819,0.661,0.6819,29700.0],["1981-02-11",0.6819,0.6958,0.6749,0.6958,45225.0],["1981-02-12",0.6958,0.7445,0.6958,0.7236,56700.0],["1981-02-13",0.7236,0.7932,0.7236,0.7932,222750.0],["1981-02-17",0.7932,0.8001,0.7723,0.7862,166725.0],["1981-02-18",0.7862,0.8001,0.7862,0.7862,72900.0],["1981-02-19",0.7862,0.7862,0.7653,0.7653,111375.0],["1981-02-20",0.7653,0.7723,0.7514,0.7514,64125.0],["1981-02-23",0.7514,0.7793,0.7445,0.7793,26325.0],["1981-02-24",0.7793,0.7862,0.7723,0.7862,24300.0],["1981-02-25",0.7862,0.7932,0.7793,0.7793,44550.0],["1981-02-26",0.7793,0.8001,0.7793,0.8001,38475.0],["1981-02-27",0.8001,0.8071,0.7862,0.8001,40500.0],["1981-03-02",0.8071,0.8767,0.8071,0.8628,318600.0],["1981-03-03",0.8628,0.8836,0.8488,0.8558,93825.0],["1981-03-04",0.8349,0.8349,0.7793,0.8349,69525.0],["1981-03-05",0.8349,0.8488,0.828,0.8349,58725.0],["1981-03-06",0.8349,0.8488,0.8349,0.8488,12825.0],["1981-03-09",0.8488,0.8558,0.8419,0.8488,28350.0],["1981-03-10",0.8488,0.8558,0.8419,0.8419,22950.0],["1981-03-11",0.8419,0.8419,0.8349,0.8349,27000.0],["1981-03-12",0.8349,0.8488,0.8349,0.8419,20925.0],["1981-03-13",0.8419,0.8558,0.8419,0.8558,105975.0],["1981-03-16",0.8558,0.8558,0.8488,0.8558,67500.0],["1981-03-17",0.8628,0.8697,0.8628,0.8628,35775.0],["1981-03-18",0.8558,0.8558,0.8558,0.8558,24975.0],["1981-03-19",0.8628,0.8697,0.8628,0.8628,26325.0],["1981-03-20",0.8628,0.8975,0.8628,0.8906,100575.0],["1981-03-23",0.8906,0.8975,0.8836,0.8836,52650.0],["1981-03-24",0.8836,0.8836,0.8697,0.8767,43200.0],["1981-03-25",0.8767,0.8836,0.8628,0.8836,44550.0],["1981-03-26",0.8767,0.8767,0.8488,0.8488,29025.0],["1981-03-27",0.8488,0.8628,0.8349,0.8419,51300.0],["1981-03-30",0.8488,0.8558,0.8488,0.8488,12825.0],["1981-03-31",0.8488,0.8628,0.8488,0.8628,10125.0],["1981-04-01",0.8558,0.8558,0.8419,0.8419,15525.0],["1981-04-02",0.8419,0.8488,0.828,0.8488,27675.0],["1981-04-03",0.8419,0.8419,0.828,0.8419,47250.0],["1981-04-06",0.8419,0.8488,0.821,0.8488,43875.0],["1981-04-07",0.8419,0.8419,0.8419,0.8419,10800.0],["1981-04-08",0.8419,0.8419,0.8349,0.8349,24300.0],["1981-04-09",0.8419,0.8558,0.8419,0.8419,6750.0],["1981-04-10",0.8419,0.9393,0.8419,0.8975,108000.0],["1981-04-13",0.8975,0.9115,0.8906,0.8906,47250.0],["1981-04-14",0.8906,0.9045,0.8906,0.9045,7425.0],["1981-04-15",0.9045,0.9045,0.8906,0.8975,42525.0],["1981-04-16",0.8975,0.9184,0.8975,0.8975,35775.0],["1981-04-20",0.9045,0.9254,0.9045,0.9184,29700.0],["1981-04-21",0.9184,0.9254,0.8975,0.8975,29025.0],["1981-04-22",0.8975,0.9045,0.8906,0.8906,17550.0],["1981-04-23",0.8906,0.9045,0.8906,0.8975,29700.0],["1981-04-24",0.8975,0.8975,0.8906,0.8906,32400.0],["1981-04-27",0.8906,0.8975,0.8906,0.8975,26325.0],["1981-04-28",0.8975,0.8975,0.8906,0.8975,16875.0],["1981-04-29",0.8975,0.8975,0.8906,0.8975,24300.0],["1981-04-30",0.8975,0.8975,0.8488,0.8488,18225.0],["1981-05-01",0.8628,0.8697,0.8628,0.8697,4050.0],["1981-05-04",0.8488,0.8488,0.8419,0.8419,35775.0],["1981-05-05",0.8419,0.8628,0.8419,0.8628,28350.0],["1981-05-06",0.8628,0.8767,0.8628,0.8628,8100.0],["1981-05-07",0.8628,0.8628,0.8628,0.8628,10125.0],["1981-05-08",0.8628,0.8767,0.8628,0.8767,9450.0],["1981-05-11",0.8767,0.8906,0.8628,0.8906,29700.0],["1981-05-12",0.8975,0.8975,0.8975,0.8975,36450.0],["1981-05-13",0.8906,0.8906,0.8906,0.8906,13500.0],["1981-05-14",0.8906,0.8906,0.8906,0.8906,4725.0],["1981-05-15",0.8906,0.9393,0.8906,0.9393,105975.0],["1981-05-18",0.9393,0.9462,0.9323,0.9323,49275.0],["1981-05-19",0.9323,0.9462,0.9323,0.9393,85050.0],["1981-05-20",0.9393,0.9462,0.9323,0.9323,54000.0],["1981-05-21",0.9323,0.9462,0.9323,0.9462,14850.0],["1981-05-22",0.9462,0.9462,0.9393,0.9462,16200.0],["1981-05-26",0.9462,0.9462,0.9462,0.9462,54000.0],["1981-05-27",0.9462,0.9462,0.9462,0.9462,6750.0],["1981-05-28",0.9462,0.9602,0.9462,0.9462,25650.0],["1981-05-29",0.9532,0.9602,0.9532,0.9532,7425.0],["1981-06-01",0.9532,0.9532,0.9462,0.9462,43200.0],["1981-06-02",0.9462,0.9671,0.9254,0.9323,27675.0],["1981-06-03",0.9254,0.9254,0.9115,0.9184,35775.0],["1981-06-04",0.9254,0.9323,0.9254,0.9254,4050.0],["1981-06-05",0.9254,0.9323,0.9184,0.9323,68175.0],["1981-06-08",0.9323,0.9393,0.9323,0.9393,15525.0],["1981-06-09",0.9393,0.9602,0.9254,0.9254,18225.0],["1981-06-10",0.9254,0.9254,0.9115,0.9254,6075.0],["1981-06-11",0.9254,0.9254,0.9254,0.9254,4725.0],["1981-06-12",0.9254,0.9393,0.9254,0.9254,4050.0],["1981-06-15",0.9323,0.9323,0.9323,0.9323,9450.0],["1981-06-16",0.9323,0.9323,0.9184,0.9323,64125.0],["1981-06-17",0.9323,0.9393,0.9323,0.9323,13500.0],["1981-06-18",0.9323,0.9393,0.9254,0.9323,51300.0],["1981-06-19",0.9254,0.9254,0.8906,0.8906,28350.0],["1981-06-22",0.9045,0.9184,0.9045,0.9184,6075.0],["1981-06-23",0.9045,0.9045,0.8767,0.8836,16200.0],["1981-06-24",0.8697,0.8697,0.8697,0.8697,4050.0],["1981-06-25",0.8697,0.8697,0.8697,0.8697,8100.0],["1981-06-26",0.8697,0.8836,0.8628,0.8697,10125.0],["1981-06-29",0.8697,0.8767,0.8558,0.8558,8775.0],["1981-06-30",0.8488,0.8488,0.821,0.821,29025.0],["1981-07-01",0.814,0.814,0.8071,0.8071,10800.0],["1981-07-02",0.814,0.8349,0.814,0.814,20925.0],["1981-07-06",0.814,0.8349,0.814,0.821,2700.0],["1981-07-07",0.828,0.8419,0.828,0.8419,9450.0],["1981-07-08",0.8419,0.8558,0.8349,0.8558,8775.0],["1981-07-09",0.8558,0.8628,0.8488,0.8488,12150.0],["1981-07-10",0.8488,0.8628,0.8488,0.8488,2700.0],["1981-07-13",0.8488,0.8488,0.8419,0.8488,17550.0],["1981-07-14",0.8419,0.8419,0.8349,0.8419,7425.0],["1981-07-15",0.8488,0.8628,0.8488,0.8488,30375.0],["1981-07-16",0.8628,0.8767,0.8628,0.8767,3375.0],["1981-07-17",0.8767,0.8906,0.8767,0.8767,6075.0],["1981-07-20",0.8697,0.8697,0.8558,0.8697,4050.0],["1981-07-21",0.8628,0.8628,0.8419,0.8419,3375.0],["1981-07-22",0.8558,0.8767,0.8558,0.8628,68850.0],["1981-07-23",0.8628,0.8697,0.8558,0.8558,17550.0],["1981-07-24",0.8558,0.8767,0.8558,0.8767,11475.0],["1981-07-27",0.8767,0.8836,0.8628,0.8767,48600.0],["1981-07-28",0.8767,0.8767,0.8628,0.8628,7425.0],["1981-07-29",0.8628,0.8628,0.8628,0.8628,1350.0],["1981-07-30",0.8697,0.8906,0.8697,0.8906,16875.0],["1981-07-31",0.8906,0.8975,0.8767,0.8767,19575.0],["1981-08-03",0.8767,0.8836,0.8628,0.8836,11475.0],["1981-08-04",0.8906,0.8975,0.8906,0.8975,7425.0],["1981-08-05",0.8767,0.8767,0.8628,0.8767,12150.0],["1981-08-06",0.8906,0.9045,0.8906,0.9045,16200.0],["1981-08-07",0.9045,0.9184,0.9045,0.9184,21600.0],["1981-08-10",0.9045,0.9045,0.9045,0.9045,30375.0],["1981-08-11",0.8975,0.8975,0.8697,0.8697,125550.0],["1981-08-12",0.8697,0.8836,0.8697,0.8697,6750.0],["1981-08-13",0.8767,0.8767,0.8767,0.8767,4050.0],["1981-08-14",0.8836,0.8906,0.8836,0.8906,7425.0],["1981-08-17",0.8906,0.8975,0.8767,0.8767,57375.0],["1981-08-18",0.8767,0.8836,0.8767,0.8836,4050.0],["1981-08-19",0.8767,0.8767,0.8697,0.8697,8100.0],["1981-08-20",0.8697,0.8767,0.8697,0.8767,4725.0],["1981-08-21",0.8697,0.8697,0.8697,0.8697,2700.0],["1981-08-24",0.8697,0.8767,0.8697,0.8767,16200.0],["1981-08-25",0.8767,0.8767,0.8488,0.8697,56700.0],["1981-08-26",0.8697,0.8767,0.8488,0.8488,37800.0],["1981-08-27",0.8488,0.8628,0.8488,0.8488,4050.0],["1981-08-28",0.8558,0.8697,0.8558,0.8558,7425.0],["1981-08-31",0.8558,0.8697,0.8558,0.8558,41175.0],["1981-09-01",0.8488,0.8488,0.8488,0.8488,11475.0],["1981-09-02",0.8488,0.8558,0.8488,0.8558,18900.0],["1981-09-03",0.8558,0.8628,0.8419,0.8419,23625.0],["1981-09-04",0.8419,0.8419,0.8349,0.8349,16200.0],["1981-09-08",0.8349,0.8488,0.821,0.8488,24975.0],["1981-09-09",0.8488,0.8488,0.8349,0.8349,2700.0],["1981-09-10",0.8349,0.8349,0.8349,0.8349,25650.0],["1981-09-11",0.8349,0.8488,0.8349,0.8349,11475.0],["1981-09-14",0.8349,0.8349,0.8349,0.8349,8100.0],["1981-09-15",0.8349,0.8488,0.8349,0.8349,22275.0],["1981-09-16",0.8419,0.8419,0.8419,0.8419,675.0],["1981-09-17",0.8419,0.8488,0.8419,0.8419,28350.0],["1981-09-18",0.8419,0.8419,0.8419,0.8419,35775.0],["1981-09-21",0.8488,0.8558,0.8488,0.8488,16200.0],["1981-09-22",0.8488,0.8558,0.8488,0.8488,26325.0],["1981-09-23",0.8488,0.8488,0.8488,0.8488,12825.0],["1981-09-24",0.8488,0.8558,0.8488,0.8488,4725.0],["1981-09-25",0.8488,0.8488,0.8349,0.8488,46575.0],["1981-09-28",0.8419,0.8419,0.814,0.8419,20925.0],["1981-09-29",0.8419,0.8488,0.8419,0.8488,33075.0],["1981-09-30",0.8697,0.8697,0.8697,0.8697,14175.0],["1981-10-01",0.8697,0.8697,0.8558,0.8558,17550.0],["1981-10-02",0.8558,0.8628,0.8488,0.8628,22950.0],["1981-10-05",0.8628,0.8628,0.8488,0.8488,15525.0],["1981-10-06",0.8488,0.8488,0.8488,0.8488,5400.0],["1981-10-07",0.8488,0.8558,0.8488,0.8488,7425.0],["1981-10-08",0.8488,0.8488,0.8488,0.8488,3375.0],["1981-10-09",0.8628,0.8906,0.8628,0.8906,14850.0],["1981-10-12",0.8975,0.8975,0.8975,0.8975,9450.0],["1981-10-13",0.8975,0.9045,0.8975,0.9045,6750.0],["1981-10-14",0.9045,0.9045,0.9045,0.9045,43875.0],["1981-10-15",0.8906,0.8906,0.8836,0.8836,7425.0],["1981-10-16",0.8836,0.8836,0.8836,0.8836,0.0],["1981-10-19",0.8836,0.8906,0.8767,0.8767,1350.0],["1981-10-20",0.8628,0.8628,0.8628,0.8628,675.0],["1981-10-21",0.8628,0.8628,0.8419,0.8419,8775.0],["1981-10-22",0.8419,0.8558,0.8419,0.8419,5400.0],["1981-10-23",0.8419,0.8419,0.8419,0.8419,0.0],["1981-10-26",0.8558,0.8558,0.8558,0.8558,4725.0],["1981-10-27",0.8558,0.8558,0.8558,0.8558,0.0],["1981-10-28",0.8419,0.8419,0.7932,0.7932,2133675.0],["1981-10-29",0.8071,0.814,0.8071,0.8071,22950.0],["1981-10-30",0.8071,0.814,0.8071,0.814,8775.0],["1981-11-02",0.814,0.814,0.8071,0.814,30375.0],["1981-11-03",0.814,0.828,0.814,0.814,22275.0],["1981-11-04",0.821,0.8349,0.821,0.8349,223425.0],["1981-11-05",0.8349,0.8349,0.821,0.821,10125.0],["1981-11-06",0.821,0.821,0.8071,0.8071,158625.0],["1981-11-09",0.8071,0.814,0.8001,0.8071,29025.0],["1981-11-10",0.8071,0.814,0.8071,0.814,20925.0],["1981-11-11",0.814,0.8349,0.814,0.8349,18225.0],["1981-11-12",0.8349,0.8419,0.828,0.8349,15525.0],["1981-11-13",0.8349,0.8628,0.8349,0.8558,31050.0],["1981-11-16",0.8558,0.8697,0.8488,0.8488,14175.0],["1981-11-17",0.8488,0.8488,0.8349,0.8419,26325.0],["1981-11-18",0.8419,0.8558,0.8419,0.8419,4725.0],["1981-11-19",0.8419,0.8488,0.8419,0.8419,6075.0],["1981-11-20",0.8488,0.8767,0.8488,0.8767,40500.0],["1981-11-23",0.8697,0.8697,0.8419,0.8419,20925.0],["1981-11-24",0.8419,0.8558,0.8349,0.8558,10125.0],["1981-11-25",0.8628,0.8628,0.8628,0.8628,4725.0],["1981-11-27",0.8628,0.8628,0.8628,0.8628,14175.0],["1981-11-30",0.8628,0.8697,0.8558,0.8558,10125.0],["1981-12-01",0.8488,0.8488,0.8349,0.8488,23625.0],["1981-12-02",0.8488,0.8558,0.8349,0.8488,11475.0],["1981-12-03",0.8488,0.8488,0.8488,0.8488,2700.0],["1981-12-04",0.8488,0.8488,0.821,0.821,23625.0],["1981-12-07",0.8349,0.8349,0.8349,0.8349,22950.0],["1981-12-08",0.8349,0.8349,0.821,0.8349,27000.0],["1981-12-09",0.828,0.828,0.814,0.821,20250.0],["1981-12-10",0.821,0.8349,0.821,0.8349,8100.0],["1981-12-11",0.8349,0.8349,0.8349,0.8349,14175.0],["1981-12-14",0.8349,0.8488,0.8349,0.8349,16200.0],["1981-12-15",0.8419,0.8419,0.8419,0.8419,9450.0],["1981-12-16",0.8419,0.8628,0.8419,0.8628,20925.0],["1981-12-17",0.8628,0.8697,0.8628,0.8697,29700.0],["1981-12-18",0.8697,0.8697,0.8628,0.8697,14850.0],["1981-12-21",0.8628,0.8628,0.8628,0.8628,17550.0],["1981-12-22",0.8628,0.8697,0.8628,0.8628,28350.0],["1981-12-23",0.8628,0.8628,0.8558,0.8628,18900.0],["1981-12-24",0.8628,0.8628,0.8558,0.8628,21600.0],["1981-12-28",0.8558,0.8558,0.8558,0.8558,7425.0],["1981-12-29",0.8558,0.8628,0.8558,0.8628,26325.0],["1981-12-30",0.8628,0.8628,0.8628,0.8628,24300.0],["1981-12-31",0.8558,0.8558,0.8558,0.8558,5400.0],["1982-01-04",0.8697,0.8906,0.8697,0.8697,51300.0],["1982-01-05",0.8628,0.8628,0.8628,0.8628,41175.0],["1982-01-06",0.8628,0.8697,0.8628,0.8628,12825.0],["1982-01-07",0.8767,0.8836,0.8767,0.8836,10125.0],["1982-01-08",0.8836,0.8906,0.8767,0.8767,63450.0],["1982-01-11",0.8767,0.8975,0.8767,0.8767,19575.0],["1982-01-12",0.8767,0.8836,0.8697,0.8767,20250.0],["1982-01-13",0.8767,0.8975,0.8767,0.8836,16200.0],["1982-01-14",0.8836,0.8906,0.8767,0.8836,19575.0],["1982-01-15",0.8836,0.8836,0.8697,0.8836,24975.0],["1982-01-18",0.8836,0.8975,0.8767,0.8975,24975.0],["1982-01-19",0.8975,0.9045,0.8906,0.9045,17550.0],["1982-01-20",0.9045,0.9254,0.8906,0.9254,20250.0],["1982-01-21",0.9254,0.9323,0.9184,0.9323,22950.0],["1982-01-22",0.9323,0.9323,0.9323,0.9323,0.0],["1982-01-25",0.9254,0.9254,0.8975,0.9184,9450.0],["1982-01-26",0.8975,0.8975,0.8906,0.8975,9450.0],["1982-01-27",0.8975,0.8975,0.8975,0.8975,0.0],["1982-01-28",0.8975,0.8975,0.8906,0.8906,8775.0],["1982-01-29",0.8906,0.9115,0.8906,0.9115,13500.0],["1982-02-01",0.9115,0.9115,0.8975,0.8975,3375.0],["1982-02-02",0.8975,0.9045,0.8906,0.8906,8100.0],["1982-02-03",0.9045,0.9115,0.9045,0.9115,4725.0],["1982-02-04",0.8975,0.8975,0.8767,0.8767,69525.0],["1982-02-05",0.8767,0.8767,0.8767,0.8767,28350.0],["1982-02-08",0.8767,0.8836,0.8767,0.8836,7425.0],["1982-02-09",0.8836,0.8906,0.8836,0.8906,18900.0],["1982-02-10",0.8975,0.9115,0.8975,0.9115,12825.0],["1982-02-11",0.9115,0.9115,0.9115,0.9115,0.0],["1982-02-12",0.9115,0.9184,0.9115,0.9115,17550.0],["1982-02-16",0.9115,0.9184,0.8975,0.8975,10125.0],["1982-02-17",0.8975,0.8975,0.8975,0.8975,4725.0],["1982-02-18",0.8975,0.9045,0.8975,0.8975,14175.0],["1982-02-19",0.9115,0.9184,0.9115,0.9115,56025.0],["1982-02-22",0.9184,0.9323,0.9184,0.9254,10800.0],["1982-02-23",0.9115,0.9115,0.9115,0.9115,10125.0],["1982-02-24",0.9254,0.9254,0.9254,0.9254,4725.0],["1982-02-25",0.9254,0.9323,0.9254,0.9323,39150.0],["1982-02-26",0.9323,0.9323,0.9323,0.9323,139050.0],["1982-03-01",0.9323,0.9323,0.9254,0.9323,72900.0],["1982-03-02",0.9323,0.9393,0.9184,0.9184,47925.0],["1982-03-03",0.9184,0.9254,0.9184,0.9254,6075.0],["1982-03-04",0.9254,0.9323,0.9184,0.9254,120150.0],["1982-03-05",0.9254,0.9393,0.9115,0.9115,19575.0],["1982-03-08",0.9115,0.9254,0.8836,0.8836,14850.0],["1982-03-09",0.8836,0.8836,0.8836,0.8836,1350.0],["1982-03-10",0.8906,0.8906,0.8906,0.8906,3375.0],["1982-03-11",0.8836,0.8836,0.8767,0.8836,21600.0],["1982-03-12",0.8767,0.8767,0.8628,0.8628,3375.0],["1982-03-15",0.8628,0.8767,0.8558,0.8628,20925.0],["1982-03-16",0.8628,0.8628,0.8628,0.8628,3375.0],["1982-03-17",0.8628,0.8767,0.8628,0.8767,349650.0],["1982-03-18",0.8906,0.8975,0.8906,0.8906,8100.0],["1982-03-19",0.9045,0.9184,0.9045,0.9184,17550.0],["1982-03-22",0.9184,0.9184,0.9045,0.9045,2700.0],["1982-03-23",0.9115,0.9184,0.9115,0.9184,15525.0],["1982-03-24",0.9184,0.9184,0.9184,0.9184,11475.0],["1982-03-25",0.9184,0.9184,0.9045,0.9115,105975.0],["1982-03-26",0.9254,0.9393,0.9254,0.9323,20250.0],["1982-03-29",0.9323,0.9462,0.9323,0.9323,46575.0],["1982-03-30",0.9323,0.9323,0.9184,0.9254,9450.0],["1982-03-31",0.9184,0.9184,0.9184,0.9184,1350.0],["1982-04-01",0.9115,0.9115,0.9045,0.9115,2700.0],["1982-04-02",0.9115,0.9115,0.9045,0.9115,11475.0],["1982-04-05",0.9115,0.9184,0.9045,0.9115,146475.0],["1982-04-06",0.9184,0.9462,0.9184,0.9462,12150.0],["1982-04-07",0.9602,0.9741,0.9602,0.9741,73575.0],["1982-04-08",0.9741,0.9741,0.9602,0.9671,74925.0],["1982-04-12",0.9671,0.9671,0.9532,0.9671,45225.0],["1982-04-13",0.9671,0.9671,0.9602,0.9602,73575.0],["1982-04-14",0.9462,0.9462,0.9323,0.9323,18900.0],["1982-04-15",0.9323,0.9462,0.9323,0.9462,340200.0],["1982-04-16",0.9462,0.9602,0.9462,0.9602,66825.0],["1982-04-19",0.9602,0.9671,0.9602,0.9671,154575.0],["1982-04-20",0.9741,0.9949,0.9741,0.988,1048275.0],["1982-04-21",0.988,1.0019,0.981,0.981,197775.0],["1982-04-22",0.981,1.0019,0.981,0.9949,36450.0],["1982-04-23",0.9949,0.9949,0.981,0.9949,61425.0],["1982-04-26",0.9949,0.9949,0.9949,0.9949,157950.0],["1982-04-27",0.9949,0.9949,0.9949,0.9949,62100.0],["1982-04-28",0.9949,1.0019,0.9949,1.0019,99225.0],["1982-04-29",1.0019,1.0019,0.9949,1.0019,100575.0],["1982-04-30",0.9949,0.9949,0.981,0.988,3375.0],["1982-05-03",0.988,0.9949,0.981,0.9949,18900.0],["1982-05-04",0.9949,0.9949,0.9741,0.9741,10125.0],["1982-05-05",0.9741,0.988,0.9741,0.981,139050.0],["1982-05-06",0.981,0.988,0.981,0.981,12150.0],["1982-05-07",0.988,1.0089,0.988,0.988,330075.0],["1982-05-10",0.988,1.0019,0.988,0.988,21600.0],["1982-05-11",0.988,0.9949,0.981,0.981,7425.0],["1982-05-12",0.981,0.981,0.981,0.981,38475.0],["1982-05-13",0.981,0.981,0.981,0.981,4725.0],["1982-05-14",0.981,1.0019,0.981,1.0019,119475.0],["1982-05-17",1.0019,1.0019,0.9949,1.0019,5400.0],["1982-05-18",0.988,0.988,0.9532,0.9532,16200.0],["1982-05-19",0.9532,0.9671,0.9393,0.9671,13500.0],["1982-05-20",0.9741,0.988,0.9741,0.9741,326025.0],["1982-05-21",0.981,0.988,0.981,0.981,17550.0],["1982-05-24",0.988,0.9949,0.988,0.9949,20925.0],["1982-05-25",0.9949,0.9949,0.9949,0.9949,24975.0],["1982-05-26",0.9949,0.9949,0.9741,0.9741,81675.0],["1982-05-27",0.9741,0.9741,0.9741,0.9741,17550.0],["1982-05-28",0.9741,0.981,0.9462,0.9532,16875.0],["1982-06-01",0.9532,0.9671,0.9393,0.9393,23625.0],["1982-06-02",0.9254,0.9254,0.9115,0.9115,8100.0],["1982-06-03",0.9115,0.9462,0.9115,0.9323,29700.0],["1982-06-04",0.9323,0.9323,0.9254,0.9254,12825.0],["1982-06-07",0.9254,0.9254,0.9184,0.9254,16875.0],["1982-06-08",0.9393,0.9462,0.9393,0.9462,7425.0],["1982-06-09",0.9462,0.9462,0.9323,0.9323,22275.0],["1982-06-10",0.9184,0.9184,0.8836,0.8975,67500.0],["1982-06-11",0.9115,0.9323,0.9115,0.9323,45900.0],["1982-06-14",0.9323,0.9323,0.9323,0.9323,0.0],["1982-06-15",0.9323,0.9602,0.9323,0.9602,25650.0],["1982-06-16",0.9602,0.9949,0.9602,0.988,47250.0],["1982-06-17",0.988,0.9949,0.9741,0.9741,34425.0],["1982-06-18",0.9741,0.981,0.9671,0.9671,16875.0],["1982-06-21",0.9671,0.9741,0.9671,0.9671,8775.0],["1982-06-22",0.9671,0.9671,0.9671,0.9671,7425.0],["1982-06-23",0.9671,1.0158,0.9671,1.0089,141750.0],["1982-06-24",1.0089,1.0367,1.0089,1.0367,34425.0],["1982-06-25",1.0506,1.0784,1.0506,1.0715,64800.0],["1982-06-28",1.0645,1.0645,1.0437,1.0576,47925.0],["1982-06-29",1.0576,1.0784,1.0576,1.0576,95850.0],["1982-06-30",1.0576,1.0645,1.0576,1.0576,46575.0],["1982-07-01",1.0576,1.0715,1.0576,1.0576,9450.0],["1982-07-02",1.0506,1.0506,1.0019,1.0228,121500.0],["1982-07-06",1.0228,1.0367,1.0228,1.0367,12825.0],["1982-07-07",1.0506,1.1202,1.0506,1.1132,150525.0],["1982-07-08",1.0993,1.0993,1.0576,1.0645,43200.0],["1982-07-09",1.0715,1.0924,1.0715,1.0854,56025.0],["1982-07-12",1.0854,1.0854,1.0715,1.0854,62100.0],["1982-07-13",1.0854,1.0854,1.0576,1.0576,20250.0],["1982-07-14",1.0715,1.0993,1.0715,1.0924,72225.0],["1982-07-15",1.0924,1.1063,1.0854,1.1063,14175.0],["1982-07-16",1.0924,1.0924,1.0784,1.0854,12150.0],["1982-07-19",1.0924,1.1132,1.0924,1.1063,132300.0],["1982-07-20",1.1063,1.1132,1.0993,1.0993,18900.0],["1982-07-21",1.0993,1.1063,1.0993,1.1063,141750.0],["1982-07-22",1.0993,1.0993,1.0993,1.0993,9450.0],["1982-07-23",1.0993,1.1063,1.0993,1.0993,6750.0],["1982-07-26",1.0993,1.1063,1.0993,1.0993,4725.0],["1982-07-27",1.0993,1.1063,1.0993,1.0993,33075.0],["1982-07-28",1.0993,1.1063,1.0924,1.0924,27675.0],["1982-07-29",1.0924,1.0924,1.0854,1.0854,10800.0],["1982-07-30",1.0854,1.0854,1.0715,1.0715,381375.0],["1982-08-02",1.0784,1.0854,1.0784,1.0854,7425.0],["1982-08-03",1.0854,1.0854,1.0715,1.0854,101925.0],["1982-08-04",1.0784,1.0784,1.0784,1.0784,10125.0],["1982-08-05",1.0715,1.0715,1.0506,1.0506,306450.0],["1982-08-06",1.0437,1.0437,1.0297,1.0437,8775.0],["1982-08-09",1.0367,1.0367,1.0089,1.0089,14850.0],["1982-08-10",1.0089,1.0089,1.0019,1.0089,23625.0],["1982-08-11",1.0158,1.0158,1.0158,1.0158,6750.0],["1982-08-12",1.0228,1.0437,1.0228,1.0228,22275.0],["1982-08-13",1.0228,1.0228,1.0228,1.0228,2700.0],["1982-08-16",1.0367,1.0437,1.0367,1.0437,3375.0],["1982-08-17",1.0576,1.0924,1.0576,1.0924,27675.0],["1982-08-18",1.1063,1.1341,1.1063,1.1271,164025.0],["1982-08-19",1.1341,1.155,1.1341,1.1341,165375.0],["1982-08-20",1.1341,1.1689,1.1341,1.1619,139725.0],["1982-08-23",1.1619,1.1689,1.1411,1.155,36450.0],["1982-08-24",1.155,1.1619,1.1411,1.155,92475.0],["1982-08-25",1.155,1.1689,1.148,1.1689,119475.0],["1982-08-26",1.1689,1.2524,1.1689,1.2246,178200.0],["1982-08-27",1.2246,1.2385,1.2246,1.2315,109350.0],["1982-08-30",1.2176,1.2176,1.1898,1.2037,76950.0],["1982-08-31",1.2176,1.2315,1.2176,1.2246,75600.0],["1982-09-01",1.2246,1.2246,1.2037,1.2037,27675.0],["1982-09-02",1.2037,1.2246,1.1967,1.2246,69525.0],["1982-09-03",1.2246,1.2385,1.2106,1.2246,50625.0],["1982-09-07",1.2106,1.2106,1.1967,1.1967,24975.0],["1982-09-08",1.1967,1.2246,1.1898,1.2246,23625.0],["1982-09-09",1.2246,1.2454,1.2246,1.2454,10800.0],["1982-09-10",1.2454,1.2524,1.2454,1.2454,20250.0],["1982-09-13",1.2454,1.2593,1.2454,1.2524,165375.0],["1982-09-14",1.2524,1.2593,1.2524,1.2593,11475.0],["1982-09-15",1.2593,1.2593,1.2385,1.2385,41175.0],["1982-09-16",1.2385,1.2385,1.2246,1.2246,97200.0],["1982-09-17",1.2106,1.2106,1.1898,1.1898,8775.0],["1982-09-20",1.1898,1.1898,1.1411,1.1411,33750.0],["1982-09-21",1.1411,1.155,1.1341,1.155,3375.0],["1982-09-22",1.155,1.1898,1.155,1.1619,12825.0],["1982-09-23",1.155,1.155,1.155,1.155,675.0],["1982-09-24",1.148,1.148,1.1411,1.1411,6075.0],["1982-09-27",1.1341,1.1341,1.1341,1.1341,1350.0],["1982-09-28",1.1411,1.155,1.1411,1.148,4725.0],["1982-09-29",1.148,1.148,1.1411,1.148,10800.0],["1982-09-30",1.148,1.1619,1.1341,1.148,29025.0],["1982-10-01",1.148,1.1619,1.1411,1.1619,10125.0],["1982-10-04",1.1619,1.1689,1.148,1.148,3375.0],["1982-10-05",1.148,1.1898,1.1411,1.1758,41175.0],["1982-10-06",1.1758,1.1898,1.1619,1.1828,29025.0],["1982-10-07",1.1828,1.1967,1.1828,1.1967,54675.0],["1982-10-08",1.1967,1.2037,1.1898,1.1967,28350.0],["1982-10-11",1.1967,1.2106,1.1341,1.2106,168075.0],["1982-10-12",1.2246,1.2733,1.2246,1.2663,117450.0],["1982-10-13",1.2663,1.2733,1.2315,1.2663,376650.0],["1982-10-14",1.2663,1.2872,1.2037,1.2037,125550.0],["1982-10-15",1.2037,1.2315,1.1967,1.2315,17550.0],["1982-10-18",1.2315,1.2454,1.1967,1.2106,1472850.0],["1982-10-19",1.2176,1.2315,1.2176,1.2246,207900.0],["1982-10-20",1.2246,1.2385,1.2246,1.2246,35100.0],["1982-10-21",1.2246,1.2524,1.2246,1.2524,220725.0],["1982-10-22",1.2524,1.2524,1.2106,1.2106,93825.0],["1982-10-25",1.2106,1.2246,1.2037,1.2106,13500.0],["1982-10-26",1.2106,1.2176,1.2037,1.2176,21600.0],["1982-10-27",1.2176,1.2315,1.2106,1.2246,141075.0],["1982-10-28",1.2246,1.2246,1.2106,1.2106,33750.0],["1982-10-29",1.2106,1.2176,1.2037,1.2176,27000.0],["1982-11-01",1.2176,1.2176,1.2037,1.2037,19575.0],["1982-11-02",1.2037,1.2246,1.1967,1.1967,87075.0],["1982-11-03",1.1967,1.2246,1.1967,1.2246,86400.0],["1982-11-04",1.2246,1.2246,1.1967,1.2176,99225.0],["1982-11-05",1.2246,1.2385,1.2246,1.2385,91125.0],["1982-11-08",1.2385,1.2385,1.2246,1.2385,90450.0],["1982-11-09",1.2385,1.308,1.2385,1.308,662175.0],["1982-11-10",1.315,1.3915,1.315,1.315,268650.0],["1982-11-11",1.315,1.3707,1.308,1.3707,58050.0],["1982-11-12",1.3428,1.3428,1.3011,1.308,100575.0],["1982-11-15",1.308,1.3289,1.308,1.315,41850.0],["1982-11-16",1.2872,1.2872,1.2802,1.2802,164700.0],["1982-11-17",1.2802,1.2941,1.2802,1.2802,54000.0],["1982-11-18",1.2802,1.2802,1.2593,1.2733,40500.0],["1982-11-19",1.2593,1.2593,1.2176,1.2176,68175.0],["1982-11-22",1.2037,1.2037,1.1271,1.155,189000.0],["1982-11-23",1.148,1.148,1.1271,1.1271,84375.0],["1982-11-24",1.1341,1.1898,1.1341,1.1828,78300.0],["1982-11-26",1.1828,1.2176,1.1828,1.2176,20925.0],["1982-11-29",1.2176,1.2524,1.2176,1.2315,56700.0],["1982-11-30",1.2315,1.2454,1.2176,1.2454,240300.0],["1982-12-01",1.2593,1.2802,1.2593,1.2733,48600.0],["1982-12-02",1.2733,1.2872,1.2524,1.2524,58050.0],["1982-12-03",1.2524,1.2593,1.2385,1.2524,28350.0],["1982-12-06",1.2524,1.2663,1.2315,1.2663,45900.0],["1982-12-07",1.2663,1.2733,1.2524,1.2593,35100.0],["1982-12-08",1.2593,1.2733,1.2524,1.2524,24975.0],["1982-12-09",1.2524,1.2802,1.2454,1.2802,101250.0],["1982-12-10",1.2802,1.2941,1.2663,1.2663,59400.0],["1982-12-13",1.2663,1.2733,1.2524,1.2524,22275.0],["1982-12-14",1.2524,1.2733,1.2454,1.2454,16875.0],["1982-12-15",1.2454,1.2593,1.2385,1.2385,41175.0],["1982-12-16",1.2385,1.2385,1.2385,1.2385,11475.0],["1982-12-17",1.2385,1.2593,1.2385,1.2454,12150.0],["1982-12-20",1.2454,1.2454,1.2315,1.2454,22275.0],["1982-12-21",1.2524,1.2663,1.2524,1.2524,6075.0],["1982-12-22",1.2524,1.2733,1.2454,1.2454,51975.0],["1982-12-23",1.2524,1.2733,1.2524,1.2663,16875.0],["1982-12-27",1.2663,1.2733,1.2524,1.2593,35775.0],["1982-12-28",1.2593,1.2733,1.2524,1.2733,50625.0],["1982-12-29",1.2733,1.2802,1.2663,1.2733,193050.0],["1982-12-30",1.2733,1.2872,1.2733,1.2872,6075.0],["1982-12-31",1.2872,1.2872,1.2802,1.2872,9450.0],["1983-01-03",1.2872,1.2872,1.2593,1.2733,59400.0],["1983-01-04",1.2733,1.2872,1.2663,1.2872,16200.0],["1983-01-05",1.2872,1.2941,1.2663,1.2663,37125.0],["1983-01-06",1.2663,1.2872,1.2663,1.2802,20925.0],["1983-01-07",1.2802,1.2872,1.2524,1.2524,27000.0],["1983-01-10",1.2524,1.2733,1.2524,1.2733,29025.0],["1983-01-11",1.2733,1.2733,1.2524,1.2663,124875.0],["1983-01-12",1.2663,1.2802,1.2454,1.2802,73575.0],["1983-01-13",1.2802,1.2802,1.2524,1.2733,102600.0],["1983-01-14",1.2733,1.3011,1.2663,1.2872,153900.0],["1983-01-17",1.2872,1.3289,1.2802,1.315,33750.0],["1983-01-18",1.315,1.3289,1.3011,1.315,129600.0],["1983-01-19",1.315,1.3359,1.308,1.3359,189675.0],["1983-01-20",1.3359,1.3776,1.3289,1.3776,47250.0],["1983-01-21",1.3776,1.4124,1.3776,1.3776,69525.0],["1983-01-24",1.3637,1.3637,1.3359,1.3498,65475.0],["1983-01-25",1.3498,1.3707,1.3359,1.3359,48600.0],["1983-01-26",1.3498,1.3776,1.3498,1.3707,87075.0],["1983-01-27",1.3707,1.4055,1.3637,1.3985,56700.0],["1983-01-28",1.3985,1.4194,1.3915,1.3915,79650.0],["1983-01-31",1.3915,1.3985,1.3915,1.3985,47250.0],["1983-02-01",1.3985,1.3985,1.3915,1.3915,14850.0],["1983-02-02",1.3915,1.4263,1.3915,1.4263,24975.0],["1983-02-03",1.4263,1.4681,1.4055,1.4472,38475.0],["1983-02-04",1.4472,1.4681,1.4472,1.4472,36450.0],["1983-02-07",1.4472,1.4611,1.4402,1.4402,32400.0],["1983-02-08",1.4333,1.4333,1.4263,1.4263,38475.0],["1983-02-09",1.4333,1.4402,1.4333,1.4402,33750.0],["1983-02-10",1.4402,1.4542,1.4333,1.4472,29700.0],["1983-02-11",1.4542,1.475,1.4542,1.4542,102600.0],["1983-02-14",1.4542,1.4681,1.4472,1.4681,28350.0],["1983-02-15",1.475,1.4959,1.475,1.4959,13500.0],["1983-02-16",1.4959,1.5029,1.482,1.5029,24975.0],["1983-02-17",1.5029,1.5029,1.482,1.4889,19575.0],["1983-02-18",1.4889,1.5029,1.482,1.5029,39825.0],["1983-02-22",1.5029,1.5237,1.482,1.482,38475.0],["1983-02-23",1.482,1.5098,1.482,1.5098,30375.0],["1983-02-24",1.5098,1.5237,1.4959,1.5168,42525.0],["1983-02-25",1.5168,1.5168,1.5098,1.5098,27675.0],["1983-02-28",1.5029,1.5029,1.475,1.475,76950.0],["1983-03-01",1.475,1.475,1.4611,1.4681,55350.0],["1983-03-02",1.4681,1.4681,1.4472,1.4472,102600.0],["1983-03-03",1.4542,1.4681,1.4542,1.4542,55350.0],["1983-03-04",1.4611,1.4681,1.4611,1.4681,149175.0],["1983-03-07",1.4681,1.4681,1.4472,1.4611,101925.0],["1983-03-08",1.475,1.4959,1.475,1.4889,60075.0],["1983-03-09",1.475,1.475,1.4542,1.4542,11475.0],["1983-03-10",1.4681,1.4889,1.4681,1.482,47925.0],["1983-03-11",1.482,1.4959,1.475,1.475,41850.0],["1983-03-14",1.4611,1.4611,1.4472,1.4472,16875.0],["1983-03-15",1.4263,1.4263,1.4124,1.4124,33750.0],["1983-03-16",1.4055,1.4055,1.3985,1.3985,18900.0],["1983-03-17",1.3985,1.4055,1.3567,1.3567,48600.0],["1983-03-18",1.3359,1.3359,1.3359,1.3359,74925.0],["1983-03-21",1.3359,1.3359,1.315,1.315,74250.0],["1983-03-22",1.315,1.3359,1.315,1.315,90450.0],["1983-03-23",1.3289,1.3359,1.3289,1.3359,23625.0],["1983-03-24",1.3359,1.3567,1.3289,1.3359,64125.0],["1983-03-25",1.3289,1.3289,1.322,1.3289,53325.0],["1983-03-28",1.3289,1.3359,1.322,1.3359,76950.0],["1983-03-29",1.3359,1.3637,1.322,1.322,95175.0],["1983-03-30",1.322,1.3428,1.322,1.3359,12150.0],["1983-03-31",1.3359,1.3498,1.3359,1.3498,26325.0],["1983-04-04",1.3498,1.3567,1.3359,1.3567,38475.0],["1983-04-05",1.3637,1.3776,1.3637,1.3707,17550.0],["1983-04-06",1.3637,1.3637,1.3359,1.3359,155925.0],["1983-04-07",1.3359,1.3359,1.308,1.308,87750.0],["1983-04-08",1.308,1.308,1.2941,1.3011,22950.0],["1983-04-11",1.3011,1.315,1.2941,1.315,113400.0],["1983-04-12",1.315,1.322,1.308,1.308,67500.0],["1983-04-13",1.308,1.322,1.308,1.315,37125.0],["1983-04-14",1.315,1.322,1.308,1.322,211275.0],["1983-04-15",1.322,1.3289,1.308,1.322,37800.0],["1983-04-18",1.322,1.3289,1.308,1.322,66825.0],["1983-04-19",1.322,1.322,1.2941,1.322,42525.0],["1983-04-20",1.322,1.3289,1.308,1.308,143100.0],["1983-04-21",1.308,1.315,1.3011,1.315,141750.0],["1983-04-22",1.315,1.3915,1.315,1.3915,110025.0],["1983-04-25",1.3915,1.4124,1.3915,1.4124,56700.0],["1983-04-26",1.4124,1.4124,1.3915,1.4124,41850.0],["1983-04-27",1.4124,1.4124,1.4055,1.4124,43875.0],["1983-04-28",1.4124,1.4124,1.3985,1.4124,22275.0],["1983-04-29",1.4124,1.4263,1.4124,1.4124,33075.0],["1983-05-02",1.4124,1.4194,1.3985,1.3985,34425.0],["1983-05-03",1.3985,1.4055,1.3637,1.3637,29700.0],["1983-05-04",1.3707,1.3776,1.3707,1.3776,20925.0],["1983-05-05",1.3707,1.3707,1.3498,1.3498,17550.0],["1983-05-06",1.3498,1.3637,1.3428,1.3428,25650.0],["1983-05-09",1.3498,1.3707,1.3498,1.3707,53325.0],["1983-05-10",1.3707,1.3846,1.3707,1.3846,26325.0],["1983-05-11",1.3846,1.3985,1.3776,1.3915,50625.0],["1983-05-12",1.3915,1.4124,1.3915,1.3915,678375.0],["1983-05-13",1.3915,1.3985,1.3846,1.3985,198450.0],["1983-05-16",1.3985,1.3985,1.3915,1.3915,42525.0],["1983-05-17",1.3915,1.3985,1.3915,1.3985,137700.0],["1983-05-18",1.3985,1.4055,1.3915,1.4055,58050.0],["1983-05-19",1.4055,1.4055,1.4055,1.4055,54000.0],["1983-05-20",1.3985,1.3985,1.3776,1.3846,201150.0],["1983-05-23",1.3776,1.3776,1.3637,1.3637,50625.0],["1983-05-24",1.3915,1.4333,1.3915,1.4333,157275.0],["1983-05-25",1.4333,1.4889,1.4263,1.4889,172800.0],["1983-05-26",1.4889,1.5029,1.482,1.4959,541350.0],["1983-05-27",1.4959,1.5098,1.482,1.4889,142425.0],["1983-05-31",1.4889,1.4889,1.475,1.475,58725.0],["1983-06-01",1.475,1.475,1.4611,1.475,157950.0],["1983-06-02",1.475,1.4959,1.4681,1.4959,51300.0],["1983-06-03",1.4959,1.5307,1.4959,1.5307,128925.0],["1983-06-06",1.5376,1.5585,1.5376,1.5376,60750.0],["1983-06-07",1.5376,1.5655,1.5376,1.5585,39150.0],["1983-06-08",1.5585,1.5655,1.5446,1.5585,29025.0],["1983-06-09",1.5446,1.5446,1.5307,1.5446,101925.0],["1983-06-10",1.5446,1.5724,1.5446,1.5724,43200.0],["1983-06-13",1.5933,1.642,1.5933,1.6351,73575.0],["1983-06-14",1.642,1.649,1.642,1.642,82350.0],["1983-06-15",1.642,1.7255,1.642,1.7255,68175.0],["1983-06-16",1.7255,1.7255,1.6698,1.6698,123525.0],["1983-06-17",1.6698,1.6838,1.649,1.649,64800.0],["1983-06-20",1.649,1.6629,1.649,1.649,57375.0],["1983-06-21",1.649,1.649,1.6142,1.6142,29700.0],["1983-06-22",1.6142,1.6142,1.5655,1.5933,68175.0],["1983-06-23",1.5794,1.5794,1.5446,1.5446,41850.0],["1983-06-24",1.5516,1.5794,1.5516,1.5655,9450.0],["1983-06-27",1.5585,1.5585,1.5307,1.5585,12825.0],["1983-06-28",1.5585,1.5724,1.5446,1.5516,14850.0],["1983-06-29",1.5516,1.5863,1.5446,1.5863,14175.0],["1983-06-30",1.5864,1.6003,1.5655,1.5655,81675.0],["1983-07-01",1.5585,1.5585,1.5516,1.5516,4725.0],["1983-07-05",1.5516,1.5516,1.5446,1.5516,6075.0],["1983-07-06",1.5516,1.5516,1.5237,1.5307,35775.0],["1983-07-07",1.5307,1.5307,1.5168,1.5237,6075.0],["1983-07-08",1.5168,1.5168,1.4889,1.4959,10125.0],["1983-07-11",1.482,1.482,1.4472,1.4611,359775.0],["1983-07-12",1.4611,1.4611,1.4472,1.4611,31725.0],["1983-07-13",1.4611,1.4681,1.4542,1.4611,195075.0],["1983-07-14",1.4611,1.4611,1.4333,1.4472,29025.0],["1983-07-15",1.4472,1.4611,1.4402,1.4542,82350.0],["1983-07-18",1.4542,1.4611,1.4472,1.4611,15525.0],["1983-07-19",1.4611,1.482,1.4542,1.482,40500.0],["1983-07-20",1.482,1.4889,1.4611,1.4611,54000.0],["1983-07-21",1.4611,1.475,1.4542,1.475,10125.0],["1983-07-22",1.475,1.475,1.4681,1.475,706050.0],["1983-07-25",1.475,1.4889,1.475,1.4889,47925.0],["1983-07-26",1.4889,1.5029,1.4889,1.5029,168075.0],["1983-07-27",1.5029,1.5029,1.4889,1.4889,50625.0],["1983-07-28",1.4889,1.4959,1.4889,1.4889,32400.0],["1983-07-29",1.4889,1.5029,1.482,1.482,69525.0],["1983-08-01",1.482,1.4959,1.482,1.482,12825.0],["1983-08-02",1.482,1.482,1.475,1.475,41175.0],["1983-08-03",1.475,1.4889,1.4611,1.4611,20925.0],["1983-08-04",1.4611,1.4611,1.4611,1.4611,42525.0],["1983-08-05",1.4611,1.4611,1.4472,1.4611,49950.0],["1983-08-08",1.4611,1.4611,1.4472,1.4472,22275.0],["1983-08-09",1.4472,1.4542,1.4472,1.4472,9450.0],["1983-08-10",1.4402,1.4402,1.4194,1.4402,16875.0],["1983-08-11",1.4472,1.4472,1.4472,1.4472,3375.0],["1983-08-12",1.4472,1.4542,1.4402,1.4472,6075.0],["1983-08-15",1.4472,1.4611,1.4472,1.4611,10800.0],["1983-08-16",1.4472,1.4472,1.4402,1.4472,15525.0],["1983-08-17",1.4472,1.4472,1.4402,1.4402,10800.0],["1983-08-18",1.4402,1.4402,1.4402,1.4402,1350.0],["1983-08-19",1.4402,1.4472,1.4402,1.4472,4725.0],["1983-08-22",1.4402,1.4402,1.4263,1.4402,8775.0],["1983-08-23",1.4263,1.4263,1.3846,1.3915,26325.0],["1983-08-24",1.3707,1.3707,1.3359,1.3359,35100.0],["1983-08-25",1.3359,1.3846,1.3359,1.3776,16875.0],["1983-08-26",1.3846,1.3915,1.3846,1.3915,8100.0],["1983-08-29",1.3846,1.3846,1.3637,1.3637,19575.0],["1983-08-30",1.3637,1.3637,1.3289,1.3289,20250.0],["1983-08-31",1.3289,1.3289,1.315,1.322,22275.0],["1983-09-01",1.3289,1.3776,1.3289,1.3776,279450.0],["1983-09-02",1.3776,1.3776,1.3637,1.3637,6075.0],["1983-09-06",1.3637,1.3776,1.3637,1.3776,6075.0],["1983-09-07",1.3776,1.4124,1.3637,1.3846,55350.0],["1983-09-08",1.3915,1.4055,1.3915,1.4055,39150.0],["1983-09-09",1.4194,1.4402,1.4194,1.4333,27675.0],["1983-09-12",1.4472,1.4472,1.4472,1.4472,95850.0],["1983-09-13",1.4472,1.4472,1.3985,1.3985,27675.0],["1983-09-14",1.3985,1.3985,1.3707,1.3707,29025.0],["1983-09-15",1.3846,1.3985,1.3846,1.3915,22275.0],["1983-09-16",1.3915,1.3915,1.3776,1.3915,5400.0],["1983-09-19",1.3915,1.4333,1.3915,1.3985,39150.0],["1983-09-20",1.3985,1.3985,1.3707,1.3846,383400.0],["1983-09-21",1.3846,1.3915,1.3846,1.3915,21600.0],["1983-09-22",1.3915,1.4263,1.3915,1.4194,24300.0],["1983-09-23",1.4194,1.4263,1.4055,1.4194,13500.0],["1983-09-26",1.4194,1.4263,1.4124,1.4124,4050.0],["1983-09-27",1.4124,1.4263,1.3985,1.4124,14175.0],["1983-09-28",1.4124,1.4124,1.4055,1.4124,12150.0],["1983-09-29",1.4124,1.4124,1.3985,1.3985,4050.0],["1983-09-30",1.3985,1.4055,1.3776,1.3985,22950.0],["1983-10-03",1.3915,1.3915,1.3846,1.3846,8100.0],["1983-10-04",1.3846,1.3915,1.3637,1.3776,157275.0],["1983-10-05",1.3707,1.3707,1.3567,1.3707,9450.0],["1983-10-06",1.3846,1.3915,1.3846,1.3915,12825.0],["1983-10-07",1.3915,1.4194,1.3915,1.4194,31725.0],["1983-10-10",1.4194,1.4542,1.4194,1.4402,30375.0],["1983-10-11",1.4402,1.4542,1.4263,1.4263,76950.0],["1983-10-12",1.4263,1.4402,1.4194,1.4333,11475.0],["1983-10-13",1.4333,1.4333,1.4263,1.4333,7425.0],["1983-10-14",1.4333,1.4402,1.4194,1.4402,14850.0],["1983-10-17",1.4194,1.4194,1.4055,1.4124,6075.0],["1983-10-18",1.4124,1.4194,1.3915,1.3915,15525.0],["1983-10-19",1.3915,1.4124,1.3846,1.3985,23625.0],["1983-10-20",1.3985,1.4055,1.3776,1.3915,10800.0],["1983-10-21",1.3776,1.3776,1.3637,1.3637,24975.0],["1983-10-24",1.3637,1.3776,1.3567,1.3567,6750.0],["1983-10-25",1.3567,1.3567,1.3498,1.3498,4050.0],["1983-10-26",1.3498,1.3637,1.3428,1.3498,51300.0],["1983-10-27",1.3498,1.3498,1.3289,1.3428,13500.0],["1983-10-28",1.3428,1.3498,1.3359,1.3359,9450.0],["1983-10-31",1.3359,1.3567,1.3359,1.3359,19575.0],["1983-11-01",1.3359,1.3359,1.322,1.322,20250.0],["1983-11-02",1.322,1.3359,1.322,1.322,16200.0],["1983-11-03",1.322,1.3428,1.308,1.308,20250.0],["1983-11-04",1.308,1.308,1.2941,1.308,7425.0],["1983-11-07",1.322,1.3498,1.322,1.322,59400.0],["1983-11-08",1.322,1.3289,1.315,1.3289,9450.0],["1983-11-09",1.3289,1.3428,1.3289,1.3428,140400.0],["1983-11-10",1.3428,1.3498,1.3428,1.3428,107325.0],["1983-11-11",1.3428,1.3498,1.3359,1.3498,49275.0],["1983-11-14",1.3498,1.3498,1.3359,1.3498,39150.0],["1983-11-15",1.3498,1.3567,1.3428,1.3567,103275.0],["1983-11-16",1.3567,1.3567,1.3359,1.3498,28350.0],["1983-11-17",1.3498,1.3567,1.3359,1.3428,67500.0],["1983-11-18",1.3428,1.3567,1.3428,1.3428,93825.0],["1983-11-21",1.3428,1.3498,1.3289,1.3498,16200.0],["1983-11-22",1.3498,1.3637,1.3498,1.3567,83700.0],["1983-11-23",1.3567,1.3846,1.3567,1.3846,27000.0],["1983-11-25",1.3707,1.3707,1.3707,1.3707,18225.0],["1983-11-28",1.3707,1.3915,1.3707,1.3915,54000.0],["1983-11-29",1.3846,1.3846,1.3637,1.3637,157950.0],["1983-11-30",1.3637,1.3707,1.3567,1.3707,48600.0],["1983-12-01",1.3637,1.3637,1.3428,1.3567,21600.0],["1983-12-02",1.3567,1.3567,1.3428,1.3567,10800.0],["1983-12-05",1.3567,1.3707,1.3428,1.3567,66150.0],["1983-12-06",1.3567,1.3637,1.3567,1.3637,8775.0],["1983-12-07",1.3567,1.3567,1.3428,1.3567,72225.0],["1983-12-08",1.3567,1.3637,1.3498,1.3637,102600.0],["1983-12-09",1.3707,1.4124,1.3707,1.4124,101250.0],["1983-12-12",1.4194,1.4333,1.4194,1.4333,10125.0],["1983-12-13",1.4402,1.4959,1.4402,1.482,30375.0],["1983-12-14",1.482,1.4959,1.4681,1.475,32400.0],["1983-12-15",1.475,1.475,1.4611,1.475,22950.0],["1983-12-16",1.475,1.4959,1.475,1.4959,17550.0],["1983-12-19",1.482,1.482,1.482,1.482,15525.0],["1983-12-20",1.482,1.482,1.475,1.482,12825.0],["1983-12-21",1.482,1.482,1.4542,1.4542,22275.0],["1983-12-22",1.4542,1.4611,1.4472,1.4472,43200.0],["1983-12-23",1.4472,1.4542,1.4472,1.4542,6075.0],["1983-12-27",1.4542,1.4611,1.4472,1.4472,24300.0],["1983-12-28",1.4472,1.4611,1.4472,1.4472,154575.0],["1983-12-29",1.4472,1.4611,1.4472,1.4472,35775.0],["1983-12-30",1.4472,1.4472,1.4472,1.4472,239625.0],["1984-01-03",1.4472,1.4681,1.4472,1.4472,48600.0],["1984-01-04",1.4472,1.4611,1.4472,1.4472,8100.0],["1984-01-05",1.4542,1.4681,1.4542,1.4681,68850.0],["1984-01-06",1.4681,1.5168,1.4681,1.5168,49275.0],["1984-01-09",1.5168,1.5237,1.5029,1.5237,28350.0],["1984-01-10",1.5098,1.5098,1.4889,1.4889,11475.0],["1984-01-11",1.475,1.475,1.4681,1.4681,6750.0],["1984-01-12",1.4681,1.482,1.4611,1.475,273375.0],["1984-01-13",1.4681,1.4681,1.4542,1.4542,88425.0],["1984-01-16",1.4542,1.4681,1.4402,1.4402,20250.0],["1984-01-17",1.4402,1.4472,1.4333,1.4472,43200.0],["1984-01-18",1.4472,1.4472,1.4333,1.4402,8775.0],["1984-01-19",1.4263,1.4263,1.3985,1.4055,22275.0],["1984-01-20",1.4055,1.4055,1.3915,1.3915,153225.0],["1984-01-23",1.3776,1.3776,1.3637,1.3776,31725.0],["1984-01-24",1.3776,1.3846,1.3428,1.3776,31725.0],["1984-01-25",1.3776,1.4055,1.3776,1.3915,97200.0],["1984-01-26",1.3915,1.4124,1.3915,1.3985,11475.0],["1984-01-27",1.3985,1.4124,1.3985,1.3985,14850.0],["1984-01-30",1.3985,1.4124,1.3915,1.3915,58050.0],["1984-01-31",1.3915,1.3985,1.3846,1.3915,43200.0],["1984-02-01",1.3915,1.4124,1.3915,1.4055,67500.0],["1984-02-02",1.4055,1.4055,1.3915,1.3915,322650.0],["1984-02-03",1.3915,1.3985,1.3637,1.3637,95175.0],["1984-02-06",1.3637,1.3707,1.3359,1.3498,54675.0],["1984-02-07",1.3498,1.3637,1.3359,1.3498,58050.0],["1984-02-08",1.3498,1.3776,1.3289,1.3359,60750.0],["1984-02-09",1.3359,1.3359,1.315,1.3289,49950.0],["1984-02-10",1.3359,1.3428,1.3359,1.3359,97875.0],["1984-02-13",1.3359,1.3567,1.3289,1.3567,41850.0],["1984-02-14",1.3567,1.3915,1.3567,1.3776,50625.0],["1984-02-15",1.3915,1.4055,1.3915,1.4055,89100.0],["1984-02-16",1.4055,1.4263,1.4055,1.4194,27000.0],["1984-02-17",1.4263,1.4472,1.4263,1.4472,68175.0],["1984-02-21",1.4472,1.4472,1.4333,1.4333,18225.0],["1984-02-22",1.4333,1.4333,1.4333,1.4333,26325.0],["1984-02-23",1.4333,1.4472,1.4333,1.4402,85050.0],["1984-02-24",1.4402,1.4472,1.4402,1.4472,9450.0],["1984-02-27",1.4472,1.4542,1.4472,1.4542,26325.0],["1984-02-28",1.4472,1.4472,1.4333,1.4333,41175.0],["1984-02-29",1.4333,1.4402,1.4194,1.4263,72900.0],["1984-03-01",1.4263,1.4263,1.4263,1.4263,1350.0],["1984-03-02",1.4263,1.475,1.4263,1.4263,137025.0],["1984-03-05",1.4124,1.4124,1.3985,1.3985,23625.0],["1984-03-06",1.3985,1.4055,1.3915,1.4055,4050.0],["1984-03-07",1.4055,1.4055,1.3915,1.4055,7425.0],["1984-03-08",1.3985,1.3985,1.3985,1.3985,7425.0],["1984-03-09",1.3985,1.4124,1.3985,1.4055,12825.0],["1984-03-12",1.4194,1.4472,1.4194,1.4333,64125.0],["1984-03-13",1.4333,1.4472,1.4333,1.4333,22275.0],["1984-03-14",1.4333,1.4472,1.4333,1.4402,58050.0],["1984-03-15",1.4402,1.4402,1.4333,1.4333,18900.0],["1984-03-16",1.4333,1.4472,1.4333,1.4333,274050.0],["1984-03-19",1.4263,1.4263,1.4194,1.4263,47250.0],["1984-03-20",1.4124,1.4124,1.4124,1.4124,1350.0],["1984-03-21",1.4124,1.4194,1.3985,1.3985,17550.0],["1984-03-22",1.3985,1.4055,1.3985,1.4055,72225.0],["1984-03-23",1.4055,1.4194,1.4055,1.4194,6750.0],["1984-03-26",1.4055,1.4055,1.3985,1.4055,22950.0],["1984-03-27",1.4055,1.4124,1.3985,1.3985,18225.0],["1984-03-28",1.3985,1.3985,1.3985,1.3985,3375.0],["1984-03-29",1.3985,1.3985,1.3985,1.3985,14175.0],["1984-03-30",1.3985,1.4194,1.3985,1.4194,48600.0],["1984-04-02",1.4263,1.4333,1.4263,1.4333,40500.0],["1984-04-03",1.4333,1.4402,1.4055,1.4055,49950.0],["1984-04-04",1.4055,1.4194,1.4055,1.4055,24975.0],["1984-04-05",1.4055,1.4124,1.4055,1.4124,5400.0],["1984-04-06",1.4124,1.4124,1.4055,1.4124,28350.0],["1984-04-09",1.4124,1.4124,1.4055,1.4124,5400.0],["1984-04-10",1.4055,1.4055,1.4055,1.4055,12825.0],["1984-04-11",1.4055,1.4055,1.4055,1.4055,39150.0],["1984-04-12",1.3985,1.3985,1.3985,1.3985,37800.0],["1984-04-13",1.3985,1.4124,1.3985,1.3985,20925.0],["1984-04-16",1.3985,1.3985,1.1271,1.148,361800.0],["1984-04-17",1.1411,1.1411,1.1063,1.1202,253125.0],["1984-04-18",1.1202,1.1271,1.1132,1.1271,73575.0],["1984-04-19",1.1271,1.1341,1.1271,1.1271,94500.0],["1984-04-23",1.1271,1.1411,1.1271,1.1341,156600.0],["1984-04-24",1.1341,1.1411,1.1271,1.1411,48600.0],["1984-04-25",1.1411,1.1898,1.1411,1.1898,48600.0],["1984-04-26",1.1967,1.2593,1.1967,1.2593,72900.0],["1984-04-27",1.2454,1.2454,1.2385,1.2385,49950.0],["1984-04-30",1.2385,1.2454,1.2315,1.2315,35775.0],["1984-05-01",1.2385,1.2454,1.2385,1.2385,17550.0],["1984-05-02",1.2246,1.2246,1.2246,1.2246,15525.0],["1984-05-03",1.2246,1.2524,1.2246,1.2454,74250.0],["1984-05-04",1.2593,1.2733,1.2593,1.2663,15525.0],["1984-05-07",1.2593,1.2593,1.2385,1.2385,62100.0],["1984-05-08",1.2315,1.2315,1.1898,1.1898,22950.0],["1984-05-09",1.1898,1.1898,1.1758,1.1758,17550.0],["1984-05-10",1.1758,1.1898,1.1689,1.1689,13500.0],["1984-05-11",1.1619,1.1619,1.155,1.155,24300.0],["1984-05-14",1.155,1.1689,1.155,1.1689,38475.0],["1984-05-15",1.1689,1.1689,1.155,1.155,36450.0],["1984-05-16",1.1619,1.1758,1.1619,1.1619,90450.0],["1984-05-17",1.1689,1.1828,1.1689,1.1828,145125.0],["1984-05-18",1.1828,1.1967,1.1758,1.1828,33750.0],["1984-05-21",1.1828,1.1828,1.155,1.155,17550.0],["1984-05-22",1.155,1.2176,1.148,1.2176,19575.0],["1984-05-23",1.155,1.155,1.148,1.148,20925.0],["1984-05-24",1.1411,1.1411,1.1341,1.1341,24975.0],["1984-05-25",1.1341,1.1411,1.1202,1.1202,82350.0],["1984-05-29",1.1132,1.1132,1.0506,1.0645,68850.0],["1984-05-30",1.0715,1.1132,1.0715,1.1132,34425.0],["1984-05-31",1.1132,1.1132,1.0924,1.0924,7425.0],["1984-06-01",1.0993,1.1202,1.0993,1.1132,35100.0],["1984-06-04",1.1202,1.148,1.1202,1.1271,48600.0],["1984-06-05",1.1271,1.1271,1.1271,1.1271,12150.0],["1984-06-06",1.1271,1.1411,1.1202,1.1411,58050.0],["1984-06-07",1.1411,1.2037,1.1202,1.2037,252450.0],["1984-06-08",1.2037,1.2524,1.1828,1.2524,60750.0],["1984-06-11",1.2524,1.2663,1.2385,1.2385,41175.0],["1984-06-12",1.2385,1.2385,1.2246,1.2315,33750.0],["1984-06-13",1.2315,1.2385,1.2106,1.2385,98550.0],["1984-06-14",1.2385,1.2663,1.2385,1.2663,153900.0],["1984-06-15",1.2663,1.2663,1.2663,1.2663,47925.0],["1984-06-18",1.2593,1.2593,1.2593,1.2593,30375.0],["1984-06-19",1.2593,1.2593,1.2524,1.2524,130275.0],["1984-06-20",1.2524,1.2593,1.2385,1.2593,56700.0],["1984-06-21",1.2454,1.2454,1.1967,1.1967,256500.0],["1984-06-22",1.1967,1.1967,1.1898,1.1898,56025.0],["1984-06-25",1.1967,1.2246,1.1967,1.2246,120150.0],["1984-06-26",1.2246,1.2246,1.2176,1.2176,57375.0],["1984-06-27",1.2315,1.2315,1.2315,1.2315,1350.0],["1984-06-28",1.2246,1.2246,1.2246,1.2246,50625.0],["1984-06-29",1.2246,1.2315,1.2246,1.2246,70200.0],["1984-07-02",1.2246,1.2385,1.2246,1.2246,8775.0],["1984-07-03",1.2246,1.2246,1.2246,1.2246,21600.0],["1984-07-05",1.2246,1.2385,1.2176,1.2385,48600.0],["1984-07-06",1.2385,1.2454,1.2315,1.2315,31050.0],["1984-07-09",1.2246,1.2246,1.2246,1.2246,45225.0],["1984-07-10",1.2246,1.2246,1.2246,1.2246,263250.0],["1984-07-11",1.2246,1.2246,1.2037,1.2037,143775.0],["1984-07-12",1.2037,1.2037,1.155,1.155,164025.0],["1984-07-13",1.155,1.155,1.155,1.155,0.0],["1984-07-16",1.1411,1.1411,1.1411,1.1411,21600.0],["1984-07-17",1.1411,1.148,1.1341,1.148,97200.0],["1984-07-18",1.1619,1.1828,1.1619,1.1828,41850.0],["1984-07-19",1.1758,1.1758,1.1689,1.1689,11475.0],["1984-07-20",1.1689,1.1828,1.155,1.155,29700.0],["1984-07-23",1.148,1.148,1.148,1.148,65475.0],["1984-07-24",1.148,1.1689,1.148,1.155,43875.0],["1984-07-25",1.155,1.155,1.148,1.148,126900.0],["1984-07-26",1.1411,1.1411,1.1341,1.1341,44550.0],["1984-07-27",1.1411,1.1411,1.1411,1.1411,2700.0],["1984-07-30",1.1341,1.1341,1.1341,1.1341,10125.0],["1984-07-31",1.1202,1.1202,1.0993,1.0993,353700.0],["1984-08-01",1.0993,1.1132,1.0993,1.1132,10800.0],["1984-08-02",1.1132,1.1132,1.1132,1.1132,1052325.0],["1984-08-03",1.1202,1.1411,1.1202,1.1411,11475.0],["1984-08-06",1.148,1.1828,1.148,1.1828,51975.0],["1984-08-07",1.1898,1.1967,1.1898,1.1898,23625.0],["1984-08-08",1.2037,1.2037,1.2037,1.2037,16875.0],["1984-08-09",1.2037,1.2106,1.1967,1.2106,65475.0],["1984-08-10",1.2106,1.2315,1.2037,1.2106,209925.0],["1984-08-13",1.2106,1.2106,1.2037,1.2106,61425.0],["1984-08-14",1.2106,1.2106,1.2037,1.2106,216675.0],["1984-08-15",1.2106,1.2246,1.2106,1.2246,20250.0],["1984-08-16",1.2246,1.2246,1.2176,1.2176,8775.0],["1984-08-17",1.2176,1.2385,1.2106,1.2385,81675.0],["1984-08-20",1.2246,1.2246,1.2246,1.2246,8100.0],["1984-08-21",1.2246,1.2246,1.2246,1.2246,60750.0],["1984-08-22",1.2246,1.2315,1.2037,1.2037,82350.0],["1984-08-23",1.2037,1.2176,1.2037,1.2176,6075.0],["1984-08-24",1.2176,1.2246,1.2037,1.2176,12825.0],["1984-08-27",1.2176,1.2176,1.2106,1.2106,23625.0],["1984-08-28",1.2106,1.2176,1.2106,1.2106,3375.0],["1984-08-29",1.2106,1.2246,1.2106,1.2246,36450.0],["1984-08-30",1.2246,1.2385,1.2246,1.2385,156600.0],["1984-08-31",1.2385,1.2385,1.2246,1.2246,51975.0],["1984-09-04",1.2246,1.2385,1.2176,1.2176,24975.0],["1984-09-05",1.2176,1.2246,1.2037,1.2106,31050.0],["1984-09-06",1.2106,1.2176,1.2037,1.2176,57375.0],["1984-09-07",1.2176,1.2246,1.2106,1.2106,25650.0],["1984-09-10",1.2106,1.2106,1.2106,1.2106,4050.0],["1984-09-11",1.2106,1.2385,1.2106,1.2385,78300.0],["1984-09-12",1.2246,1.2246,1.2176,1.2246,51975.0],["1984-09-13",1.2246,1.2246,1.2106,1.2246,19575.0],["1984-09-14",1.2246,1.2524,1.2246,1.2454,405675.0],["1984-09-17",1.2454,1.2524,1.2454,1.2454,6075.0],["1984-09-18",1.2454,1.2524,1.2315,1.2385,20925.0],["1984-09-19",1.2385,1.2524,1.2385,1.2385,20925.0],["1984-09-20",1.2524,1.2733,1.2524,1.2733,19575.0],["1984-09-21",1.2733,1.2733,1.2524,1.2593,15525.0],["1984-09-24",1.2524,1.2524,1.2454,1.2454,10800.0],["1984-09-25",1.2454,1.2454,1.2176,1.2176,29700.0],["1984-09-26",1.2106,1.2106,1.2037,1.2106,59400.0],["1984-09-27",1.2106,1.2246,1.2106,1.2106,20250.0],["1984-09-28",1.2106,1.2246,1.2106,1.2106,30375.0],["1984-10-01",1.2106,1.2106,1.2106,1.2106,6075.0],["1984-10-02",1.2106,1.2106,1.2106,1.2106,2025.0],["1984-10-03",1.2246,1.2246,1.2246,1.2246,3375.0],["1984-10-04",1.2246,1.2246,1.2106,1.2246,26325.0],["1984-10-05",1.2246,1.2385,1.2246,1.2246,3375.0],["1984-10-08",1.2246,1.2315,1.2176,1.2246,22275.0],["1984-10-09",1.2315,1.2454,1.2315,1.2454,228825.0],["1984-10-10",1.2454,1.2524,1.2385,1.2524,479250.0],["1984-10-11",1.2663,1.2802,1.2663,1.2802,67500.0],["1984-10-12",1.2802,1.2872,1.2733,1.2733,14850.0],["1984-10-15",1.2733,1.2733,1.2663,1.2663,37125.0],["1984-10-16",1.2524,1.2524,1.2454,1.2524,22950.0],["1984-10-17",1.2524,1.2802,1.2524,1.2802,31050.0],["1984-10-18",1.2802,1.308,1.2802,1.308,29025.0],["1984-10-19",1.308,1.315,1.308,1.308,17550.0],["1984-10-22",1.308,1.322,1.308,1.308,9450.0],["1984-10-23",1.308,1.308,1.2941,1.308,14850.0],["1984-10-24",1.315,1.3289,1.315,1.322,24300.0],["1984-10-25",1.322,1.3359,1.322,1.322,21600.0],["1984-10-26",1.322,1.322,1.322,1.322,4725.0],["1984-10-29",1.322,1.322,1.322,1.322,13500.0],["1984-10-30",1.322,1.322,1.315,1.315,98550.0],["1984-10-31",1.308,1.308,1.3011,1.3011,18225.0],["1984-11-01",1.3011,1.3011,1.2872,1.2941,48600.0],["1984-11-02",1.2941,1.3011,1.2941,1.2941,18900.0],["1984-11-05",1.2941,1.2941,1.2941,1.2941,9450.0],["1984-11-06",1.2941,1.2941,1.2941,1.2941,8775.0],["1984-11-07",1.2941,1.2941,1.2802,1.2802,31050.0],["1984-11-08",1.2802,1.2802,1.2733,1.2733,12150.0],["1984-11-09",1.2733,1.2733,1.2524,1.2524,20925.0],["1984-11-12",1.2524,1.2593,1.2454,1.2454,23625.0],["1984-11-13",1.2454,1.2454,1.2385,1.2385,10125.0],["1984-11-14",1.2315,1.2315,1.2106,1.2246,180900.0],["1984-11-15",1.2246,1.2385,1.2246,1.2315,4725.0],["1984-11-16",1.2315,1.2315,1.2246,1.2246,6075.0],["1984-11-19",1.2315,1.2385,1.2315,1.2315,89775.0],["1984-11-20",1.2315,1.2454,1.2315,1.2454,4725.0],["1984-11-21",1.2385,1.2385,1.2385,1.2385,7425.0],["1984-11-23",1.2385,1.2385,1.2385,1.2385,6750.0],["1984-11-26",1.2385,1.2385,1.2385,1.2385,11475.0],["1984-11-27",1.2385,1.2524,1.2385,1.2385,27675.0],["1984-11-28",1.2385,1.2385,1.2315,1.2315,20250.0],["1984-11-29",1.2385,1.2385,1.2385,1.2385,14175.0],["1984-11-30",1.2385,1.2524,1.2385,1.2385,31725.0],["1984-12-03",1.2385,1.2524,1.2385,1.2454,4725.0],["1984-12-04",1.2454,1.2524,1.2454,1.2524,8100.0],["1984-12-05",1.2454,1.2454,1.2454,1.2454,675.0],["1984-12-06",1.2454,1.2524,1.2454,1.2524,22275.0],["1984-12-07",1.2524,1.2663,1.2524,1.2663,22275.0],["1984-12-10",1.2663,1.2802,1.2663,1.2663,6750.0],["1984-12-11",1.2663,1.2802,1.2593,1.2802,24300.0],["1984-12-12",1.2802,1.2802,1.2593,1.2802,43875.0],["1984-12-13",1.2802,1.2941,1.2802,1.2872,56025.0],["1984-12-14",1.2872,1.2872,1.2663,1.2802,95850.0],["1984-12-17",1.2872,1.3011,1.2872,1.3011,440775.0],["1984-12-18",1.3011,1.315,1.3011,1.3011,13500.0],["1984-12-19",1.3011,1.308,1.2872,1.2941,33075.0],["1984-12-20",1.2941,1.3011,1.2802,1.2802,21600.0],["1984-12-21",1.2802,1.2802,1.2663,1.2733,17550.0],["1984-12-24",1.2733,1.2802,1.2733,1.2802,49275.0],["1984-12-26",1.2941,1.3011,1.2941,1.2941,16200.0],["1984-12-27",1.2941,1.308,1.2941,1.308,184950.0],["1984-12-28",1.308,1.315,1.3011,1.308,31050.0],["1984-12-31",1.308,1.315,1.308,1.315,70875.0],["1985-01-02",1.315,1.315,1.315,1.315,5400.0],["1985-01-03",1.315,1.315,1.308,1.308,5400.0],["1985-01-04",1.322,1.3359,1.322,1.3289,18900.0],["1985-01-07",1.3359,1.3498,1.3359,1.3498,11475.0],["1985-01-08",1.3498,1.3498,1.3359,1.3359,4050.0],["1985-01-09",1.3428,1.3428,1.3428,1.3428,4050.0],["1985-01-10",1.3428,1.3428,1.3359,1.3359,18225.0],["1985-01-11",1.3359,1.3428,1.3359,1.3359,105975.0],["1985-01-14",1.3359,1.3428,1.315,1.3428,294300.0],["1985-01-15",1.3428,1.3498,1.3359,1.3498,882225.0],["1985-01-16",1.3498,1.3498,1.3498,1.3498,20250.0],["1985-01-17",1.3498,1.3498,1.3428,1.3498,36450.0],["1985-01-18",1.3428,1.3428,1.3011,1.3011,62775.0],["1985-01-21",1.308,1.3359,1.308,1.3289,106650.0],["1985-01-22",1.3359,1.3567,1.3359,1.3428,184275.0],["1985-01-23",1.3359,1.3359,1.3011,1.322,367875.0],["1985-01-24",1.322,1.3428,1.322,1.322,89775.0],["1985-01-25",1.3289,1.3428,1.3289,1.3428,27000.0],["1985-01-28",1.3359,1.3359,1.3289,1.3359,24300.0],["1985-01-29",1.308,1.308,1.2941,1.2941,13500.0],["1985-01-30",1.2941,1.2941,1.2941,1.2941,15525.0],["1985-01-31",1.2941,1.2941,1.2941,1.2941,24300.0],["1985-02-01",1.2941,1.2941,1.2941,1.2941,56025.0],["1985-02-04",1.2941,1.2941,1.2802,1.2941,1358775.0],["1985-02-05",1.2941,1.308,1.2872,1.2941,23625.0],["1985-02-06",1.2941,1.315,1.2941,1.2941,12150.0],["1985-02-07",1.2941,1.308,1.2941,1.3011,58725.0],["1985-02-08",1.3011,1.322,1.3011,1.308,58725.0],["1985-02-11",1.308,1.315,1.3011,1.308,66825.0],["1985-02-12",1.308,1.308,1.308,1.308,32400.0],["1985-02-13",1.308,1.322,1.3011,1.322,27000.0],["1985-02-14",1.3915,1.4402,1.3915,1.4124,348300.0],["1985-02-15",1.4124,1.4263,1.4055,1.4263,95175.0],["1985-02-19",1.4263,1.4472,1.4263,1.4472,87750.0],["1985-02-20",1.4472,1.4681,1.4472,1.4542,110025.0],["1985-02-21",1.4542,1.475,1.4542,1.4611,48600.0],["1985-02-22",1.4611,1.482,1.4611,1.4611,99900.0],["1985-02-25",1.4611,1.475,1.4542,1.4611,21600.0],["1985-02-26",1.4611,1.475,1.4542,1.4681,88425.0],["1985-02-27",1.4681,1.475,1.4681,1.475,130950.0],["1985-02-28",1.475,1.5376,1.4611,1.5376,269325.0],["1985-03-01",1.5376,1.5446,1.5098,1.5307,189675.0],["1985-03-04",1.5168,1.5168,1.4889,1.4889,75600.0],["1985-03-05",1.4889,1.4889,1.475,1.482,34425.0],["1985-03-06",1.482,1.4889,1.4611,1.4611,43875.0],["1985-03-07",1.4611,1.4611,1.4472,1.4611,42525.0],["1985-03-08",1.4611,1.4611,1.4472,1.4611,85725.0],["1985-03-11",1.4611,1.4611,1.4542,1.4611,6750.0],["1985-03-12",1.4542,1.4542,1.4472,1.4472,16875.0],["1985-03-13",1.4402,1.4402,1.4194,1.4194,20250.0],["1985-03-14",1.4194,1.4333,1.4055,1.4194,25650.0],["1985-03-15",1.4194,1.4472,1.4194,1.4333,26325.0],["1985-03-18",1.4333,1.4959,1.4263,1.4959,177525.0],["1985-03-19",1.4959,1.5029,1.4889,1.4959,60750.0],["1985-03-20",1.482,1.482,1.475,1.475,10125.0],["1985-03-21",1.475,1.4889,1.4611,1.4611,20250.0],["1985-03-22",1.4542,1.4542,1.4542,1.4542,7425.0],["1985-03-25",1.4542,1.4542,1.4472,1.4542,130950.0],["1985-03-26",1.4542,1.4611,1.4542,1.4611,11475.0],["1985-03-27",1.4611,1.4681,1.4542,1.4542,19575.0],["1985-03-28",1.4472,1.4472,1.4263,1.4263,15525.0],["1985-03-29",1.4263,1.4333,1.4124,1.4124,5400.0],["1985-04-01",1.4124,1.4333,1.4055,1.4194,34425.0],["1985-04-02",1.4194,1.4194,1.4055,1.4055,16200.0],["1985-04-03",1.4055,1.4055,1.3915,1.3915,24300.0],["1985-04-04",1.3985,1.4124,1.3985,1.3985,42525.0],["1985-04-08",1.3915,1.3915,1.3915,1.3915,8100.0],["1985-04-09",1.3915,1.3985,1.3846,1.3846,22275.0],["1985-04-10",1.3846,1.3846,1.3637,1.3637,63450.0],["1985-04-11",1.3637,1.3707,1.3637,1.3637,124875.0],["1985-04-12",1.3776,1.4055,1.3776,1.4055,27000.0],["1985-04-15",1.3985,1.3985,1.3915,1.3985,9450.0],["1985-04-16",1.3985,1.4194,1.3915,1.4055,31050.0],["1985-04-17",1.4055,1.4055,1.3915,1.3915,9450.0],["1985-04-18",1.3915,1.3915,1.3637,1.3846,199800.0],["1985-04-19",1.3846,1.3846,1.3776,1.3776,5400.0],["1985-04-22",1.3776,1.3985,1.3776,1.3985,41850.0],["1985-04-23",1.3985,1.3985,1.3985,1.3985,10125.0],["1985-04-24",1.3985,1.4055,1.3915,1.4055,27675.0],["1985-04-25",1.4124,1.4194,1.4124,1.4124,4050.0],["1985-04-26",1.4124,1.4124,1.4055,1.4124,10800.0],["1985-04-29",1.4055,1.4055,1.3915,1.4055,34425.0],["1985-04-30",1.3846,1.3846,1.3846,1.3846,32400.0],["1985-05-01",1.3846,1.3846,1.3846,1.3846,8100.0],["1985-05-02",1.3846,1.3846,1.3846,1.3846,2025.0],["1985-05-03",1.3846,1.3846,1.3707,1.3776,18225.0],["1985-05-06",1.3776,1.3776,1.3776,1.3776,3375.0],["1985-05-07",1.3776,1.3776,1.3637,1.3707,6075.0],["1985-05-08",1.3637,1.3637,1.3567,1.3567,1350.0],["1985-05-09",1.3637,1.3776,1.3637,1.3776,31725.0],["1985-05-10",1.3776,1.3846,1.3707,1.3846,6750.0],["1985-05-13",1.3846,1.3915,1.3707,1.3707,81000.0],["1985-05-14",1.3776,1.3985,1.3776,1.3985,83025.0],["1985-05-15",1.4055,1.4124,1.4055,1.4055,9450.0],["1985-05-16",1.4055,1.4124,1.4055,1.4055,4050.0],["1985-05-17",1.4055,1.4194,1.3985,1.4124,36450.0],["1985-05-20",1.4263,1.4402,1.4263,1.4402,26325.0],["1985-05-21",1.4333,1.4333,1.4194,1.4194,39825.0],["1985-05-22",1.4194,1.4263,1.3915,1.4055,119475.0],["1985-05-23",1.4055,1.4124,1.4055,1.4055,35775.0],["1985-05-24",1.4055,1.4333,1.4055,1.4194,375300.0],["1985-05-28",1.4263,1.4333,1.4263,1.4333,112725.0],["1985-05-29",1.4333,1.4402,1.4263,1.4402,146475.0],["1985-05-30",1.4402,1.4611,1.4333,1.4542,63450.0],["1985-05-31",1.4542,1.5029,1.4542,1.5029,72900.0],["1985-06-03",1.4959,1.4959,1.482,1.482,10125.0],["1985-06-04",1.482,1.5029,1.475,1.4959,97200.0],["1985-06-05",1.5029,1.5237,1.5029,1.5168,444150.0],["1985-06-06",1.5168,1.5516,1.5168,1.5446,172800.0],["1985-06-07",1.5446,1.5585,1.5307,1.5307,175500.0],["1985-06-10",1.5446,1.5585,1.5446,1.5585,427275.0],["1985-06-11",1.5585,1.5585,1.5446,1.5446,25650.0],["1985-06-12",1.5446,1.5585,1.5376,1.5376,9450.0],["1985-06-13",1.5376,1.5376,1.5237,1.5376,53325.0],["1985-06-14",1.5237,1.5237,1.5237,1.5237,12150.0],["1985-06-17",1.5376,1.5446,1.5376,1.5376,12825.0],["1985-06-18",1.5376,1.5516,1.5376,1.5446,69525.0],["1985-06-19",1.5446,1.5446,1.5446,1.5446,22950.0],["1985-06-20",1.5446,1.5446,1.5446,1.5446,35775.0],["1985-06-21",1.5446,1.5516,1.5307,1.5307,22275.0],["1985-06-24",1.5307,1.5376,1.5237,1.5237,184950.0],["1985-06-25",1.5237,1.5376,1.4681,1.4681,45900.0],["1985-06-26",1.4681,1.475,1.4542,1.475,66825.0],["1985-06-27",1.475,1.4959,1.475,1.4959,29700.0],["1985-06-28",1.4959,1.5029,1.4959,1.5029,10125.0],["1985-07-01",1.5029,1.5029,1.4959,1.5029,224100.0],["1985-07-02",1.5029,1.5168,1.4959,1.4959,31725.0],["1985-07-03",1.4959,1.5098,1.4959,1.5098,33750.0],["1985-07-05",1.5098,1.5307,1.5029,1.5237,62775.0],["1985-07-08",1.5237,1.5237,1.4611,1.4611,56700.0],["1985-07-09",1.4611,1.475,1.4611,1.475,18900.0],["1985-07-10",1.475,1.4889,1.4681,1.4889,40500.0],["1985-07-11",1.475,1.475,1.4611,1.475,43875.0],["1985-07-12",1.475,1.4959,1.475,1.482,60750.0],["1985-07-15",1.482,1.4959,1.475,1.4959,55350.0],["1985-07-16",1.4959,1.4959,1.475,1.4959,43875.0],["1985-07-17",1.4959,1.4959,1.4681,1.4681,57375.0],["1985-07-18",1.4681,1.475,1.4611,1.4611,10125.0],["1985-07-19",1.4611,1.475,1.4611,1.475,22950.0],["1985-07-22",1.4611,1.4611,1.4472,1.4611,118125.0],["1985-07-23",1.4611,1.475,1.4611,1.475,411750.0],["1985-07-24",1.4681,1.4681,1.4542,1.4681,168750.0],["1985-07-25",1.4611,1.4611,1.4542,1.4542,31725.0],["1985-07-26",1.4542,1.4542,1.4472,1.4472,137700.0],["1985-07-29",1.4472,1.4472,1.4472,1.4472,216675.0],["1985-07-30",1.4472,1.4472,1.4402,1.4472,102600.0],["1985-07-31",1.4472,1.4472,1.4402,1.4472,121500.0],["1985-08-01",1.4472,1.4472,1.4402,1.4402,33075.0],["1985-08-02",1.4402,1.4402,1.4402,1.4402,10125.0],["1985-08-05",1.4402,1.4402,1.4333,1.4402,22275.0],["1985-08-06",1.4263,1.4263,1.4263,1.4263,4050.0],["1985-08-07",1.4263,1.4263,1.4263,1.4263,12825.0],["1985-08-08",1.4194,1.4194,1.4194,1.4194,26325.0],["1985-08-09",1.4194,1.4194,1.4124,1.4124,18225.0],["1985-08-12",1.4124,1.4194,1.4124,1.4124,25650.0],["1985-08-13",1.4124,1.4194,1.4124,1.4194,34425.0],["1985-08-14",1.4194,1.4333,1.4194,1.4194,46575.0],["1985-08-15",1.4263,1.4333,1.4263,1.4263,3375.0],["1985-08-16",1.4194,1.4194,1.4194,1.4194,16875.0],["1985-08-19",1.4194,1.4263,1.4194,1.4194,46575.0],["1985-08-20",1.4194,1.4333,1.4055,1.4124,93150.0],["1985-08-21",1.4124,1.4124,1.4055,1.4055,22950.0],["1985-08-22",1.4055,1.4055,1.3985,1.3985,14175.0],["1985-08-23",1.3985,1.3985,1.3985,1.3985,4050.0],["1985-08-26",1.3985,1.3985,1.3985,1.3985,8775.0],["1985-08-27",1.3985,1.4124,1.3985,1.4124,20250.0],["1985-08-28",1.4055,1.4055,1.3985,1.3985,5400.0],["1985-08-29",1.3985,1.4055,1.3915,1.3915,14850.0],["1985-08-30",1.3915,1.3915,1.3915,1.3915,8775.0],["1985-09-03",1.3915,1.3985,1.3776,1.3985,73575.0],["1985-09-04",1.3985,1.3985,1.3846,1.3846,17550.0],["1985-09-05",1.3915,1.4124,1.3915,1.4124,27000.0],["1985-09-06",1.4055,1.4055,1.3915,1.3915,83700.0],["1985-09-09",1.3915,1.3915,1.3776,1.3776,22950.0],["1985-09-10",1.3846,1.3985,1.3846,1.3846,8100.0],["1985-09-11",1.3915,1.3985,1.3915,1.3915,59400.0],["1985-09-12",1.3915,1.4681,1.3915,1.4681,385425.0],["1985-09-13",1.4681,1.4681,1.4333,1.4402,54000.0],["1985-09-16",1.4402,1.4402,1.4263,1.4263,402300.0],["1985-09-17",1.4263,1.4333,1.4263,1.4263,25650.0],["1985-09-18",1.4263,1.4333,1.4194,1.4263,11475.0],["1985-09-19",1.4263,1.4263,1.4263,1.4263,0.0],["1985-09-20",1.4263,1.4402,1.4263,1.4263,24300.0],["1985-09-23",1.4263,1.4333,1.4263,1.4333,4050.0],["1985-09-24",1.4333,1.4333,1.4194,1.4194,4725.0],["1985-09-25",1.4124,1.4124,1.4055,1.4055,12150.0],["1985-09-26",1.4055,1.4124,1.3985,1.3985,8100.0],["1985-09-30",1.3985,1.4055,1.3985,1.4055,3375.0],["1985-10-01",1.4055,1.4194,1.3637,1.3637,4050.0],["1985-10-02",1.4055,1.4333,1.4055,1.4263,26325.0],["1985-10-03",1.4194,1.4194,1.4124,1.4124,10125.0],["1985-10-04",1.4124,1.4124,1.4124,1.4124,4050.0],["1985-10-07",1.4124,1.4194,1.4124,1.4124,16875.0],["1985-10-08",1.4194,1.4402,1.4194,1.4402,22275.0],["1985-10-09",1.4402,1.4472,1.4333,1.4402,56025.0],["1985-10-10",1.4402,1.4472,1.4194,1.4194,82350.0],["1985-10-11",1.4194,1.4402,1.4194,1.4402,45225.0],["1985-10-14",1.4402,1.4402,1.4263,1.4402,45900.0],["1985-10-15",1.4194,1.4194,1.4194,1.4194,16875.0],["1985-10-16",1.4194,1.4402,1.4194,1.4402,12150.0],["1985-10-17",1.4402,1.4472,1.4402,1.4472,20925.0],["1985-10-18",1.4472,1.4681,1.4472,1.4681,31050.0],["1985-10-21",1.4611,1.4611,1.4472,1.4472,17550.0],["1985-10-22",1.4472,1.4611,1.4472,1.4472,5400.0],["1985-10-23",1.4542,1.4681,1.4542,1.4681,13500.0],["1985-10-24",1.4611,1.4611,1.4611,1.4611,1350.0],["1985-10-25",1.4611,1.475,1.4611,1.475,64800.0],["1985-10-28",1.475,1.4889,1.475,1.475,8775.0],["1985-10-29",1.475,1.482,1.4681,1.482,14175.0],["1985-10-30",1.482,1.5029,1.482,1.5029,35775.0],["1985-10-31",1.5029,1.5029,1.4959,1.4959,43875.0],["1985-11-01",1.5029,1.5376,1.5029,1.5307,72900.0],["1985-11-04",1.5307,1.5446,1.5237,1.5237,31050.0],["1985-11-05",1.5237,1.5376,1.5237,1.5376,81675.0],["1985-11-06",1.5376,1.5376,1.5237,1.5307,72900.0],["1985-11-07",1.5237,1.5237,1.5168,1.5237,38475.0],["1985-11-08",1.5307,1.5446,1.5307,1.5307,35775.0],["1985-11-11",1.5376,1.5446,1.5376,1.5446,78300.0],["1985-11-12",1.5446,1.5794,1.5376,1.5794,263925.0],["1985-11-13",1.5794,1.5864,1.5655,1.5655,178200.0],["1985-11-14",1.5724,1.5863,1.5724,1.5863,18225.0],["1985-11-15",1.5863,1.5863,1.5724,1.5863,137700.0],["1985-11-18",1.5864,1.5933,1.5724,1.5933,138375.0],["1985-11-19",1.6003,1.649,1.6003,1.6211,116100.0],["1985-11-20",1.6211,1.6351,1.6072,1.6142,36450.0],["1985-11-21",1.6142,1.6142,1.5864,1.6003,106650.0],["1985-11-22",1.6003,1.6003,1.6003,1.6003,12825.0],["1985-11-25",1.5933,1.5933,1.5655,1.5724,57375.0],["1985-11-26",1.5724,1.5794,1.5585,1.5724,131625.0],["1985-11-27",1.5794,1.5863,1.5794,1.5794,39150.0],["1985-11-29",1.5794,1.5864,1.5585,1.5655,36450.0],["1985-12-02",1.5655,1.5794,1.5585,1.5585,53325.0],["1985-12-03",1.5585,1.5724,1.5585,1.5724,13500.0],["1985-12-04",1.5724,1.5864,1.5655,1.5724,43875.0],["1985-12-05",1.5724,1.5933,1.5655,1.5933,35100.0],["1985-12-06",1.5933,1.6003,1.5933,1.6003,10800.0],["1985-12-09",1.6003,1.6142,1.6003,1.6003,132300.0],["1985-12-10",1.5933,1.5933,1.5794,1.5863,20925.0],["1985-12-11",1.5863,1.5863,1.5724,1.5794,324000.0],["1985-12-12",1.5794,1.5863,1.5794,1.5794,91125.0],["1985-12-13",1.5794,1.6072,1.5794,1.6072,471150.0],["1985-12-16",1.6142,1.6698,1.6142,1.6629,280125.0],["1985-12-17",1.6629,1.6838,1.6629,1.6838,24975.0],["1985-12-18",1.6838,1.6838,1.6768,1.6768,11475.0],["1985-12-19",1.6768,1.6907,1.6698,1.6768,97875.0],["1985-12-20",1.6768,1.6977,1.6768,1.6907,56700.0],["1985-12-23",1.6907,1.7046,1.6838,1.6977,57375.0],["1985-12-24",1.6838,1.6838,1.6698,1.6768,172125.0],["1985-12-26",1.6768,1.6838,1.6698,1.6698,10800.0],["1985-12-27",1.6698,1.6838,1.6559,1.6559,29025.0],["1985-12-30",1.6559,1.6629,1.642,1.6629,25650.0],["1985-12-31",1.6629,1.6698,1.6559,1.6559,10125.0],["1986-01-02",1.6559,1.6698,1.6559,1.6559,28350.0],["1986-01-03",1.6559,1.6698,1.6559,1.6698,22275.0],["1986-01-06",1.6559,1.6559,1.642,1.642,34425.0],["1986-01-07",1.642,1.6559,1.642,1.649,46575.0],["1986-01-08",1.649,1.6698,1.6351,1.6351,225450.0],["1986-01-09",1.6281,1.6281,1.6003,1.6003,30375.0],["1986-01-10",1.6003,1.6003,1.5863,1.5863,31050.0],["1986-01-13",1.5864,1.6072,1.5864,1.6003,42525.0],["1986-01-14",1.6142,1.6281,1.6142,1.6281,57375.0],["1986-01-15",1.6281,1.642,1.6281,1.6281,39825.0],["1986-01-16",1.642,1.6629,1.642,1.6629,66825.0],["1986-01-17",1.6629,1.6629,1.649,1.6559,39825.0],["1986-01-20",1.6559,1.6629,1.642,1.649,54000.0],["1986-01-21",1.649,1.6559,1.642,1.642,37125.0],["1986-01-22",1.642,1.649,1.6351,1.649,13500.0],["1986-01-23",1.642,1.642,1.6281,1.642,44550.0],["1986-01-24",1.642,1.642,1.642,1.642,2700.0],["1986-01-27",1.642,1.642,1.6351,1.6351,11475.0],["1986-01-28",1.6142,1.6142,1.6142,1.6142,10800.0],["1986-01-29",1.6142,1.6142,1.6142,1.6142,35100.0],["1986-01-30",1.6142,1.6281,1.6142,1.6281,8100.0],["1986-01-31",1.6281,1.6281,1.6211,1.6211,10800.0],["1986-02-03",1.6211,1.6211,1.6211,1.6211,1350.0],["1986-02-04",1.6211,1.6281,1.6211,1.6281,15525.0],["1986-02-05",1.6351,1.6559,1.6351,1.642,12825.0],["1986-02-06",1.642,1.6559,1.642,1.6559,12825.0],["1986-02-07",1.6559,1.6768,1.6559,1.6698,288900.0],["1986-02-10",1.6698,1.6838,1.6698,1.6838,244350.0],["1986-02-11",1.6838,1.6907,1.6698,1.6698,36450.0],["1986-02-12",1.6698,1.6698,1.6351,1.649,60075.0],["1986-02-13",1.6629,1.6768,1.6629,1.6698,91800.0],["1986-02-14",1.6698,1.6698,1.6698,1.6698,3375.0],["1986-02-18",1.6698,1.6768,1.6629,1.6768,21600.0],["1986-02-19",1.6698,1.6698,1.6559,1.6559,34425.0],["1986-02-20",1.6559,1.6629,1.6559,1.6559,76275.0],["1986-02-21",1.6629,1.6838,1.6629,1.6838,434025.0],["1986-02-24",1.6838,1.6907,1.6211,1.6211,94500.0],["1986-02-25",1.6142,1.6142,1.5933,1.6003,16875.0],["1986-02-26",1.6003,1.6072,1.5864,1.5933,201150.0],["1986-02-27",1.5933,1.6072,1.5864,1.6003,32400.0],["1986-02-28",1.6003,1.6072,1.5933,1.5933,91800.0],["1986-03-03",1.6072,1.6351,1.6072,1.6351,27675.0],["1986-03-04",1.6351,1.6698,1.6351,1.6698,193050.0],["1986-03-05",1.6698,1.6698,1.6559,1.6559,26325.0],["1986-03-06",1.6698,1.6977,1.6698,1.6838,468450.0],["1986-03-07",1.6838,1.6907,1.6768,1.6768,63450.0],["1986-03-10",1.6768,1.7046,1.6768,1.6907,58725.0],["1986-03-11",1.6907,1.6977,1.6768,1.6977,335475.0],["1986-03-12",1.7116,1.7533,1.7116,1.7185,218025.0],["1986-03-13",1.7185,1.7394,1.7185,1.7325,39150.0],["1986-03-14",1.7325,1.7394,1.7116,1.7255,62100.0],["1986-03-17",1.7116,1.7116,1.6977,1.7116,51975.0],["1986-03-18",1.7116,1.7185,1.7046,1.7116,43875.0],["1986-03-19",1.7116,1.7185,1.7046,1.7185,71550.0],["1986-03-20",1.7255,1.7464,1.7255,1.7464,43200.0],["1986-03-21",1.7533,1.7881,1.7533,1.7881,73575.0],["1986-03-24",1.7881,1.7951,1.7603,1.7951,107325.0],["1986-03-25",1.7951,1.816,1.7881,1.802,51975.0],["1986-03-26",1.816,1.8507,1.816,1.8507,51300.0],["1986-03-27",1.8507,1.8925,1.809,1.809,124875.0],["1986-03-31",1.809,1.809,1.802,1.809,10125.0],["1986-04-01",1.809,1.8368,1.7951,1.802,39825.0],["1986-04-02",1.802,1.809,1.7812,1.809,22275.0],["1986-04-03",1.816,1.8368,1.816,1.816,36450.0],["1986-04-04",1.816,1.816,1.7881,1.802,39150.0],["1986-04-07",1.7951,1.7951,1.7742,1.7951,31725.0],["1986-04-08",1.7951,1.802,1.7951,1.802,12150.0],["1986-04-09",1.7881,1.7881,1.7673,1.7742,24300.0],["1986-04-10",1.7742,1.7742,1.7394,1.7533,1358775.0],["1986-04-11",1.7533,1.7603,1.7325,1.7325,26325.0],["1986-04-14",1.7325,1.7881,1.7255,1.7881,708075.0],["1986-04-15",1.7951,1.816,1.7951,1.816,353025.0],["1986-04-16",1.8299,1.8368,1.8299,1.8368,61425.0],["1986-04-17",1.8368,1.8507,1.8299,1.8299,18900.0],["1986-04-18",1.8299,1.8507,1.8229,1.8368,433350.0],["1986-04-21",1.8299,1.8299,1.816,1.816,23625.0],["1986-04-22",1.816,1.816,1.809,1.809,8775.0],["1986-04-23",1.809,1.816,1.809,1.809,15525.0],["1986-04-24",1.809,1.809,1.809,1.809,6075.0],["1986-04-25",1.816,1.8229,1.816,1.8229,6750.0],["1986-04-28",1.8229,1.8438,1.8229,1.8438,106650.0],["1986-04-29",1.8438,1.8577,1.8368,1.8577,252450.0],["1986-04-30",1.8577,1.8577,1.8368,1.8438,29700.0],["1986-05-01",1.8438,1.8577,1.8368,1.8438,30375.0],["1986-05-02",1.8577,1.8786,1.8577,1.8647,135675.0],["1986-05-05",1.8577,1.8577,1.8507,1.8507,4050.0],["1986-05-06",1.8507,1.8507,1.8368,1.8368,6075.0],["1986-05-07",1.8368,1.8368,1.809,1.8229,190350.0],["1986-05-08",1.8229,1.8507,1.816,1.8368,89775.0],["1986-05-09",1.8368,1.8368,1.8229,1.8229,16875.0],["1986-05-12",1.8229,1.8507,1.8229,1.8229,284175.0],["1986-05-13",1.8299,1.8368,1.8299,1.8368,185625.0],["1986-05-14",1.8368,1.8507,1.8299,1.8507,126225.0],["1986-05-15",1.8507,1.8716,1.8507,1.8507,27675.0],["1986-05-16",1.8507,1.8647,1.8507,1.8647,78975.0],["1986-05-19",1.8716,1.8786,1.8716,1.8786,22950.0],["1986-05-20",1.8786,1.8786,1.8368,1.8647,117450.0],["1986-05-21",1.8786,1.9342,1.8786,1.9342,355050.0],["1986-05-22",1.9342,2.0038,1.9342,1.969,318600.0],["1986-05-23",1.976,2.0177,1.976,1.9899,78975.0],["1986-05-27",1.9899,2.0247,1.9899,2.0247,24300.0],["1986-05-28",2.0177,2.0177,2.0038,2.0038,83700.0],["1986-05-29",2.0038,2.0177,1.9899,1.9969,35100.0],["1986-05-30",1.9969,2.0177,1.9899,2.0038,113400.0],["1986-06-02",2.0038,2.0247,2.0038,2.0108,50625.0],["1986-06-03",2.0108,2.0247,2.0108,2.0177,236250.0],["1986-06-04",2.0177,2.0177,2.0108,2.0108,320625.0],["1986-06-05",2.0177,2.0247,2.0177,2.0177,9450.0],["1986-06-06",2.0177,2.0247,2.0108,2.0108,22950.0],["1986-06-09",2.0108,2.0247,2.0038,2.0177,29025.0],["1986-06-10",2.0177,2.0177,1.976,1.976,33075.0],["1986-06-11",1.976,2.0038,1.976,2.0038,536625.0],["1986-06-12",2.0038,2.0316,2.0038,2.0247,79650.0],["1986-06-13",2.0247,2.0316,2.0247,2.0316,98550.0],["1986-06-16",2.0316,2.0316,2.0038,2.0108,421200.0],["1986-06-17",2.0108,2.0177,1.9829,1.9899,320625.0],["1986-06-18",1.9899,2.0038,1.9829,2.0038,695925.0],["1986-06-19",1.9969,1.9969,1.9899,1.9969,142425.0],["1986-06-20",1.9969,1.9969,1.9829,1.9969,102600.0],["1986-06-23",1.9969,1.9969,1.9829,1.9899,87075.0],["1986-06-24",1.9899,2.0038,1.9899,1.9899,267975.0],["1986-06-25",1.9899,2.0038,1.9899,1.9969,130950.0],["1986-06-26",1.9969,1.9969,1.976,1.9969,255150.0],["1986-06-27",1.9969,2.0038,1.976,2.0038,305775.0],["1986-06-30",2.0038,2.0038,1.9899,2.0038,249075.0],["1986-07-01",1.9969,1.9969,1.9969,1.9969,282150.0],["1986-07-02",1.9899,1.9899,1.969,1.9899,313200.0],["1986-07-03",1.9899,1.9899,1.976,1.9899,17550.0],["1986-07-07",1.9829,1.9829,1.9551,1.9621,103950.0],["1986-07-08",1.9621,1.969,1.9551,1.9621,25650.0],["1986-07-09",1.9621,1.976,1.9551,1.9551,47925.0],["1986-07-10",1.9551,1.9621,1.9551,1.9621,55350.0],["1986-07-11",1.9621,1.976,1.9551,1.969,24300.0],["1986-07-14",1.9621,1.9621,1.8994,1.8994,167400.0],["1986-07-15",1.8925,1.8925,1.8438,1.8716,122850.0],["1986-07-16",1.8716,1.9342,1.8716,1.9273,4273425.0],["1986-07-17",1.9273,1.9342,1.8855,1.8855,89100.0],["1986-07-18",1.8855,1.8855,1.8507,1.8577,442800.0],["1986-07-21",1.8577,1.8577,1.8438,1.8577,12825.0],["1986-07-22",1.8577,1.8577,1.8368,1.8368,17550.0],["1986-07-23",1.8368,1.8438,1.7394,1.7812,401625.0],["1986-07-24",1.7951,1.816,1.7951,1.7951,145125.0],["1986-07-25",1.809,1.8299,1.809,1.8229,96525.0],["1986-07-28",1.8229,1.8368,1.809,1.809,195750.0],["1986-07-29",1.816,1.8299,1.816,1.8299,43875.0],["1986-07-30",1.8299,1.8438,1.8229,1.8438,12825.0],["1986-07-31",1.8507,1.8786,1.8507,1.8647,43875.0],["1986-08-01",1.8647,1.8994,1.8647,1.8925,31050.0],["1986-08-04",1.8925,1.9203,1.8855,1.8994,39150.0],["1986-08-05",1.8994,1.9064,1.8855,1.8855,43875.0],["1986-08-06",1.8855,1.8855,1.8855,1.8855,10125.0],["1986-08-07",1.8855,1.8855,1.8716,1.8716,105300.0],["1986-08-08",1.9099,1.9099,1.8681,1.9099,118350.0],["1986-08-11",1.9099,1.9621,1.9099,1.9516,738900.0],["1986-08-12",1.9516,1.9621,1.8786,1.8786,68400.0],["1986-08-13",1.8786,1.8786,1.8681,1.8786,106650.0],["1986-08-14",1.8786,1.8994,1.8786,1.8994,98550.0],["1986-08-15",1.8994,1.9725,1.8994,1.9725,203400.0],["1986-08-18",1.9725,1.9934,1.9308,1.9934,241650.0],["1986-08-19",1.9934,2.0038,1.9829,1.9934,165150.0],["1986-08-20",1.9934,2.0038,1.9829,1.9934,117000.0],["1986-08-21",1.9829,1.9829,1.9725,1.9725,8100.0],["1986-08-22",1.9725,1.9934,1.9725,1.9934,168750.0],["1986-08-25",1.9934,1.9934,1.9829,1.9934,138600.0],["1986-08-26",1.9934,2.0247,1.9829,2.0038,514800.0],["1986-08-27",2.0038,2.0142,2.0038,2.0142,4500.0],["1986-08-28",2.0142,2.0142,1.9829,2.0038,57600.0],["1986-08-29",2.0038,2.0247,2.0038,2.0038,354150.0],["1986-09-02",2.0038,2.0456,1.9934,2.0456,129600.0],["1986-09-03",2.0456,2.0873,2.0247,2.0664,146700.0],["1986-09-04",2.0664,2.1708,2.0456,2.1708,351000.0],["1986-09-05",2.1917,2.2752,2.1917,2.1917,522450.0],["1986-09-08",2.1917,2.1917,2.1395,2.1395,69750.0],["1986-09-09",2.1395,2.1604,2.1186,2.1395,99000.0],["1986-09-10",2.1395,2.1917,2.1395,2.1708,74250.0],["1986-09-11",2.1604,2.1604,2.1395,2.1395,72450.0],["1986-09-12",2.1186,2.1186,2.056,2.0664,205200.0],["1986-09-15",2.0664,2.0769,2.0038,2.0038,64800.0],["1986-09-16",1.9829,1.9829,1.9725,1.9725,22950.0],["1986-09-17",1.9725,1.9934,1.9516,1.9725,81900.0],["1986-09-18",1.9725,2.0038,1.9725,2.0038,37350.0],["1986-09-19",2.0038,2.0247,2.0038,2.0142,78750.0],["1986-09-22",2.0142,2.0247,2.0038,2.0038,98550.0],["1986-09-23",2.0038,2.0664,2.0038,2.056,66150.0],["1986-09-24",2.0351,2.0351,2.0038,2.0038,67050.0],["1986-09-25",2.0038,2.0142,1.9829,1.9829,16650.0],["1986-09-26",1.9829,1.9934,1.9725,1.9829,9000.0],["1986-09-29",1.9829,1.9829,1.9621,1.9621,7650.0],["1986-09-30",1.9725,1.9934,1.9725,1.9934,7200.0],["1986-10-01",2.0038,2.0142,2.0038,2.0038,79200.0],["1986-10-02",2.0038,2.0247,2.0038,2.0247,112050.0],["1986-10-03",2.0247,2.056,2.0247,2.0247,21150.0],["1986-10-06",2.0351,2.056,2.0351,2.0456,110250.0],["1986-10-07",2.056,2.056,2.056,2.056,32400.0],["1986-10-08",2.0456,2.0456,1.9829,2.0456,130500.0],["1986-10-09",2.0456,2.056,2.0351,2.0351,21150.0],["1986-10-10",2.0351,2.056,2.0247,2.0456,109350.0],["1986-10-13",2.0456,2.056,2.0351,2.056,7650.0],["1986-10-14",2.056,2.056,2.0247,2.056,24300.0],["1986-10-15",2.056,2.0664,2.056,2.0664,13050.0],["1986-10-16",2.0769,2.0873,2.0769,2.0769,89550.0],["1986-10-17",2.0769,2.1082,2.0769,2.1082,52650.0],["1986-10-20",2.129,2.1499,2.129,2.1395,12150.0],["1986-10-21",2.1395,2.1604,2.1186,2.1395,89100.0],["1986-10-22",2.1395,2.1395,2.1186,2.129,4050.0],["1986-10-23",2.129,2.1499,2.129,2.1499,86850.0],["1986-10-24",2.1499,2.1604,2.1082,2.1186,36450.0],["1986-10-27",2.1186,2.1186,2.1082,2.1082,16200.0],["1986-10-28",2.1082,2.1186,2.1082,2.1082,6300.0],["1986-10-29",2.1082,2.1186,2.1082,2.1082,5400.0],["1986-10-30",2.1186,2.1291,2.1186,2.1186,18900.0],["1986-10-31",2.1186,2.1395,2.0873,2.1395,96750.0],["1986-11-03",2.1499,2.1604,2.1499,2.1499,7200.0],["1986-11-04",2.1499,2.1708,2.1499,2.1708,34200.0],["1986-11-05",2.1499,2.1499,2.1082,2.1395,73350.0],["1986-11-06",2.1395,2.1604,2.129,2.1604,12600.0],["1986-11-07",2.1604,2.1812,2.129,2.1812,454950.0],["1986-11-10",2.1812,2.1917,2.1708,2.1917,13050.0],["1986-11-11",2.1917,2.1917,2.1708,2.1708,8100.0],["1986-11-12",2.1708,2.1812,2.1395,2.1812,189000.0],["1986-11-13",2.1812,2.2021,2.1812,2.2021,56250.0],["1986-11-14",2.2021,2.2439,2.2021,2.223,74700.0],["1986-11-17",2.2439,2.3273,2.2439,2.3169,88200.0],["1986-11-18",2.3169,2.3378,2.2856,2.2856,78750.0],["1986-11-19",2.2752,2.2752,2.223,2.223,175500.0],["1986-11-20",2.223,2.2439,2.2021,2.2334,118350.0],["1986-11-21",2.2334,2.2543,2.2334,2.2543,279000.0],["1986-11-24",2.2543,2.2856,2.2334,2.2543,372150.0],["1986-11-25",2.2543,2.2752,2.2334,2.2439,70200.0],["1986-11-26",2.2439,2.2752,2.2439,2.2439,134100.0],["1986-11-28",2.2439,2.2543,2.2439,2.2439,14400.0],["1986-12-01",2.2439,2.2439,2.1499,2.1708,84600.0],["1986-12-02",2.1708,2.2125,2.1708,2.1812,77400.0],["1986-12-03",2.1812,2.1917,2.1708,2.1917,8550.0],["1986-12-04",2.1812,2.1812,2.1604,2.1604,19350.0],["1986-12-05",2.1499,2.1499,2.1082,2.1186,49500.0],["1986-12-08",2.1186,2.1186,2.0873,2.0977,51300.0],["1986-12-09",2.0977,2.1082,2.056,2.0769,126000.0],["1986-12-10",2.0769,2.0769,2.0456,2.0769,122850.0],["1986-12-11",2.0664,2.0664,2.0038,2.0038,69750.0],["1986-12-12",2.0247,2.0873,2.0247,2.0873,156150.0],["1986-12-15",2.0873,2.1082,2.0873,2.0977,40950.0],["1986-12-16",2.0977,2.1186,2.0873,2.1186,30150.0],["1986-12-17",2.129,2.1499,2.129,2.129,49500.0],["1986-12-18",2.129,2.129,2.0456,2.0456,91800.0],["1986-12-19",2.0456,2.0769,2.0456,2.0769,76050.0],["1986-12-22",2.0769,2.0769,2.0456,2.0769,33300.0],["1986-12-23",2.0769,2.0769,1.8994,1.9203,493650.0],["1986-12-24",1.9412,2.0247,1.9412,2.0247,87300.0],["1986-12-26",2.0247,2.0456,2.0247,2.0456,10350.0],["1986-12-29",2.0456,2.056,2.0351,2.0351,17100.0],["1986-12-30",2.0351,2.0664,2.0247,2.0456,125550.0],["1986-12-31",2.0351,2.0351,1.9621,1.9621,76950.0],["1987-01-02",1.9829,2.0142,1.9829,2.0142,63900.0],["1987-01-05",2.0142,2.1395,2.0038,2.0977,301500.0],["1987-01-06",2.0977,2.129,2.0873,2.129,261000.0],["1987-01-07",2.1395,2.1917,2.1395,2.1812,70200.0],["1987-01-08",2.1812,2.2021,2.129,2.129,109800.0],["1987-01-09",2.129,2.1499,2.1082,2.129,51750.0],["1987-01-12",2.129,2.129,2.0873,2.129,178650.0],["1987-01-13",2.1395,2.1812,2.1395,2.1708,66600.0],["1987-01-14",2.1708,2.223,2.1708,2.2021,49500.0],["1987-01-15",2.2021,2.2125,2.1812,2.1917,37800.0],["1987-01-16",2.1812,2.1812,2.1499,2.1499,56700.0],["1987-01-19",2.1499,2.2543,2.129,2.2439,173700.0],["1987-01-20",2.2439,2.2647,2.2334,2.2334,40950.0],["1987-01-21",2.2334,2.2543,2.223,2.223,92700.0],["1987-01-22",2.223,2.2334,2.2021,2.223,118350.0],["1987-01-23",2.223,2.2439,2.2021,2.2334,100350.0],["1987-01-26",2.2334,2.2334,2.1917,2.1917,91350.0],["1987-01-27",2.198,2.198,2.1769,2.198,6750.0],["1987-01-28",2.198,2.2611,2.1875,2.24,259650.0],["1987-01-29",2.2295,2.2295,2.219,2.219,64350.0],["1987-01-30",2.2295,2.2821,2.2295,2.2821,535950.0],["1987-02-02",2.2926,2.3557,2.2926,2.3557,137700.0],["1987-02-03",2.3557,2.3978,2.3452,2.3662,247500.0],["1987-02-04",2.3662,2.3662,2.3347,2.3452,151200.0],["1987-02-05",2.3452,2.3557,2.3137,2.3347,354600.0],["1987-02-06",2.3347,2.3347,2.3137,2.3242,75150.0],["1987-02-09",2.3242,2.3242,2.2926,2.2926,64800.0],["1987-02-10",2.2821,2.2821,2.2611,2.2716,71550.0],["1987-02-11",2.2611,2.2611,2.2506,2.2506,43650.0],["1987-02-12",2.2506,2.2821,2.24,2.2716,160650.0],["1987-02-13",2.2716,2.3347,2.2716,2.3242,45450.0],["1987-02-17",2.3242,2.3557,2.3242,2.3347,65700.0],["1987-02-18",2.3347,2.3452,2.2821,2.2821,102600.0],["1987-02-19",2.2821,2.3137,2.2716,2.3137,337950.0],["1987-02-20",2.3137,2.3452,2.2926,2.3137,251550.0],["1987-02-23",2.3137,2.3347,2.2926,2.3137,28350.0],["1987-02-24",2.3137,2.3137,2.2821,2.2821,104850.0],["1987-02-25",2.2821,2.3031,2.2821,2.2926,34200.0],["1987-02-26",2.2926,2.3031,2.2821,2.2926,99000.0],["1987-02-27",2.2926,2.3242,2.2821,2.3242,92250.0],["1987-03-02",2.3137,2.3137,2.2821,2.2926,61650.0],["1987-03-03",2.2926,2.3031,2.2716,2.2926,195750.0],["1987-03-04",2.2926,2.3768,2.2926,2.3768,137250.0],["1987-03-05",2.3978,2.4399,2.3978,2.4399,178650.0],["1987-03-06",2.4399,2.4399,2.4083,2.4188,98550.0],["1987-03-09",2.3978,2.3978,2.3662,2.3873,71100.0],["1987-03-10",2.3873,2.4188,2.3873,2.4188,62100.0],["1987-03-11",2.4188,2.4293,2.4188,2.4293,13500.0],["1987-03-12",2.4293,2.4399,2.4293,2.4399,47700.0],["1987-03-13",2.4399,2.4609,2.4399,2.4609,40950.0],["1987-03-16",2.4399,2.4399,2.4083,2.4083,67950.0],["1987-03-17",2.4083,2.545,2.4083,2.4819,244350.0],["1987-03-18",2.4819,2.4924,2.4609,2.4609,18000.0],["1987-03-19",2.4609,2.4924,2.4504,2.4714,137250.0],["1987-03-20",2.4924,2.5135,2.4924,2.5135,112950.0],["1987-03-23",2.5135,2.5135,2.4924,2.5135,89100.0],["1987-03-24",2.5135,2.5135,2.4924,2.4924,36900.0],["1987-03-25",2.4924,2.5135,2.4924,2.503,9450.0],["1987-03-26",2.503,2.5345,2.503,2.503,131400.0],["1987-03-27",2.503,2.503,2.4504,2.4504,19350.0],["1987-03-30",2.4399,2.4399,2.3978,2.4188,86850.0],["1987-03-31",2.4399,2.4819,2.4399,2.4714,165150.0],["1987-04-01",2.4714,2.524,2.4504,2.4924,91800.0],["1987-04-02",2.4924,2.5135,2.4819,2.503,20250.0],["1987-04-03",2.503,2.503,2.4819,2.4924,32850.0],["1987-04-06",2.4924,2.5135,2.4924,2.4924,21600.0],["1987-04-07",2.4924,2.503,2.4714,2.4819,13500.0],["1987-04-08",2.4819,2.524,2.4609,2.5135,61650.0],["1987-04-09",2.5135,2.5345,2.4819,2.503,91350.0],["1987-04-10",2.503,2.503,2.4609,2.4609,44550.0],["1987-04-13",2.4609,2.4714,2.4083,2.4083,106650.0],["1987-04-14",2.3829,2.3829,2.3299,2.3299,90900.0],["1987-04-15",2.3299,2.3299,2.3194,2.3299,11700.0],["1987-04-16",2.3299,2.3405,2.3194,2.3299,67500.0],["1987-04-20",2.3299,2.3617,2.224,2.2452,161100.0],["1987-04-21",2.2452,2.2452,2.2134,2.224,112050.0],["1987-04-22",2.224,2.2664,2.1817,2.1817,212850.0],["1987-04-23",2.1817,2.2029,2.1181,2.1393,45450.0],["1987-04-24",2.1393,2.1499,2.1181,2.1287,78750.0],["1987-04-27",2.1181,2.1181,2.0334,2.0652,77400.0],["1987-04-28",2.0652,2.0969,2.0652,2.0969,67950.0],["1987-04-29",2.0969,2.1075,2.0758,2.0758,50400.0],["1987-04-30",2.0758,2.0969,2.0652,2.0758,60750.0],["1987-05-01",2.0652,2.0652,2.0546,2.0652,87750.0],["1987-05-04",2.044,2.044,1.991,2.0122,45000.0],["1987-05-05",2.0122,2.0228,1.991,2.0122,44100.0],["1987-05-06",2.0016,2.0016,1.9699,1.991,102600.0],["1987-05-07",2.0016,2.0228,2.0016,2.0122,117000.0],["1987-05-08",2.0122,2.0334,2.0122,2.0334,152100.0],["1987-05-11",2.0334,2.0334,2.0122,2.0122,166950.0],["1987-05-12",2.0122,2.0228,1.991,2.0122,69750.0],["1987-05-13",2.0122,2.0228,1.991,1.991,10350.0],["1987-05-14",1.991,2.0016,1.991,2.0016,16200.0],["1987-05-15",2.0016,2.0228,1.991,1.991,54000.0],["1987-05-18",1.991,2.0122,1.9805,1.9805,44550.0],["1987-05-19",1.9804,1.991,1.9593,1.9593,21600.0],["1987-05-20",1.9593,1.9593,1.9593,1.9593,28350.0],["1987-05-21",1.9593,1.991,1.9593,1.991,18450.0],["1987-05-22",1.991,2.0016,1.991,1.991,34650.0],["1987-05-26",1.991,2.0122,1.991,2.0122,58500.0],["1987-05-27",2.0334,2.0546,2.0334,2.0334,274950.0],["1987-05-28",2.0334,2.0334,2.0122,2.0122,15300.0],["1987-05-29",2.0122,2.0334,2.0122,2.0122,34650.0],["1987-06-01",2.0122,2.0122,1.9804,2.0016,33750.0],["1987-06-02",2.0016,2.0122,1.991,2.0122,103050.0],["1987-06-03",2.0122,2.0228,2.0016,2.0228,117000.0],["1987-06-04",2.0228,2.044,2.0122,2.044,64350.0],["1987-06-05",2.044,2.0546,2.0334,2.0334,63900.0],["1987-06-08",2.0334,2.044,2.0334,2.0334,25200.0],["1987-06-09",2.0334,2.044,2.0122,2.0334,323100.0],["1987-06-10",2.0334,2.0758,2.0228,2.0546,346050.0],["1987-06-11",2.0546,2.1181,2.0546,2.1075,379350.0],["1987-06-12",2.1075,2.1711,2.1075,2.1711,242550.0],["1987-06-15",2.1923,2.2558,2.1923,2.2558,300600.0],["1987-06-16",2.2558,2.2664,2.2134,2.2134,72000.0],["1987-06-17",2.2134,2.224,2.1711,2.1711,63900.0],["1987-06-18",2.1711,2.2029,2.1605,2.2029,826650.0],["1987-06-19",2.2134,2.2452,2.2134,2.2346,74700.0],["1987-06-22",2.2452,2.3405,2.2452,2.3088,238950.0],["1987-06-23",2.3088,2.3405,2.2876,2.2876,347850.0],["1987-06-24",2.2876,2.3405,2.2876,2.3088,199350.0],["1987-06-25",2.3088,2.3511,2.3088,2.3193,176850.0],["1987-06-26",2.3193,2.3405,2.3193,2.3193,16200.0],["1987-06-29",2.3193,2.3299,2.2982,2.3088,63000.0],["1987-06-30",2.3088,2.3088,2.2664,2.2876,20250.0],["1987-07-01",2.2876,2.2876,2.2558,2.2664,44100.0],["1987-07-02",2.2664,2.277,2.2452,2.2558,33300.0],["1987-07-06",2.2558,2.2664,2.2346,2.2346,228600.0],["1987-07-07",2.2452,2.2982,2.2452,2.2664,311400.0],["1987-07-08",2.277,2.3193,2.277,2.2876,305550.0],["1987-07-09",2.2876,2.2982,2.277,2.277,124200.0],["1987-07-10",2.277,2.2876,2.277,2.2876,52650.0],["1987-07-13",2.3064,2.3277,2.2743,2.3064,58050.0],["1987-07-14",2.3064,2.3064,2.285,2.2957,82350.0],["1987-07-15",2.3064,2.3918,2.3064,2.3598,175500.0],["1987-07-16",2.3598,2.3811,2.3598,2.3704,93600.0],["1987-07-17",2.3918,2.4131,2.3918,2.3918,144450.0],["1987-07-20",2.3918,2.4452,2.3811,2.4345,81000.0],["1987-07-21",2.4345,2.4345,2.4238,2.4238,40050.0],["1987-07-22",2.4238,2.4772,2.4238,2.4559,292950.0],["1987-07-23",2.4665,2.5413,2.4665,2.5199,230400.0],["1987-07-24",2.5199,2.5626,2.4879,2.5199,612900.0],["1987-07-27",2.5199,2.5947,2.5199,2.5626,1966950.0],["1987-07-28",2.5626,2.584,2.4986,2.4986,245250.0],["1987-07-29",2.4986,2.5306,2.4452,2.5092,376650.0],["1987-07-30",2.5199,2.5626,2.5199,2.552,193950.0],["1987-07-31",2.552,2.552,2.5092,2.5199,186300.0],["1987-08-03",2.5199,2.5199,2.4986,2.4986,34650.0],["1987-08-04",2.4879,2.4879,2.4559,2.4772,261450.0],["1987-08-05",2.4772,2.4772,2.4559,2.4559,34200.0],["1987-08-06",2.4559,2.4772,2.4559,2.4772,22500.0],["1987-08-07",2.4772,2.4986,2.4665,2.4986,157950.0],["1987-08-10",2.4986,2.5306,2.4986,2.5199,79650.0],["1987-08-11",2.5199,2.5199,2.4772,2.4986,184950.0],["1987-08-12",2.4986,2.5092,2.4879,2.4986,226350.0],["1987-08-13",2.4986,2.5306,2.4879,2.5306,334350.0],["1987-08-14",2.5306,2.552,2.5306,2.552,34200.0],["1987-08-17",2.552,2.5626,2.552,2.5626,221850.0],["1987-08-18",2.552,2.552,2.5306,2.552,114750.0],["1987-08-19",2.552,2.5626,2.5413,2.5626,109350.0],["1987-08-20",2.5626,2.5626,2.5413,2.5626,135000.0],["1987-08-21",2.5626,2.5626,2.552,2.552,25650.0],["1987-08-24",2.552,2.5626,2.5413,2.5413,17550.0],["1987-08-25",2.5413,2.5626,2.5306,2.552,149850.0],["1987-08-26",2.5626,2.5947,2.5626,2.5733,72900.0],["1987-08-27",2.5733,2.5947,2.5626,2.584,62550.0],["1987-08-28",2.6053,2.6481,2.6053,2.6481,96750.0],["1987-08-31",2.6481,2.6481,2.552,2.584,233100.0],["1987-09-01",2.584,2.6053,2.5413,2.5626,259200.0],["1987-09-02",2.5626,2.5626,2.5413,2.552,58500.0],["1987-09-03",2.552,2.552,2.5413,2.552,232200.0],["1987-09-04",2.552,2.552,2.4559,2.4986,398250.0],["1987-09-08",2.4772,2.4772,2.3811,2.3918,52200.0],["1987-09-09",2.3918,2.4131,2.3918,2.4131,25650.0],["1987-09-10",2.4131,2.4238,2.3704,2.3918,120600.0],["1987-09-11",2.4025,2.4238,2.4025,2.4131,36450.0],["1987-09-14",2.4131,2.4131,2.4025,2.4131,123750.0],["1987-09-15",2.4665,2.4879,2.4665,2.4879,135900.0],["1987-09-16",2.4879,2.4879,2.4559,2.4665,225450.0],["1987-09-17",2.4559,2.4559,2.4452,2.4452,158400.0],["1987-09-18",2.4452,2.4986,2.4238,2.4986,207900.0],["1987-09-21",2.4986,2.4986,2.4772,2.4772,27000.0],["1987-09-22",2.4772,2.6374,2.4559,2.616,291600.0],["1987-09-23",2.6053,2.6053,2.4772,2.584,427050.0],["1987-09-24",2.552,2.552,2.5199,2.5413,72000.0],["1987-09-25",2.5413,2.552,2.5413,2.5413,15300.0],["1987-09-28",2.5626,2.584,2.5626,2.5626,103500.0],["1987-09-29",2.5626,2.584,2.552,2.5626,44550.0],["1987-09-30",2.584,2.6481,2.584,2.6374,640350.0],["1987-10-01",2.6481,2.915,2.6481,2.8509,984600.0],["1987-10-02",2.8509,2.9257,2.8296,2.8403,270450.0],["1987-10-05",2.8723,2.9577,2.8723,2.8723,387900.0],["1987-10-06",2.8723,2.8936,2.8403,2.8509,275850.0],["1987-10-07",2.8509,2.8723,2.8296,2.8509,94950.0],["1987-10-08",2.8509,2.8616,2.7014,2.7548,226800.0],["1987-10-09",2.7548,2.7869,2.7014,2.7228,96300.0],["1987-10-12",2.7228,2.7762,2.7228,2.7548,132750.0],["1987-10-13",2.7548,2.7762,2.6694,2.7014,167400.0],["1987-10-14",2.6908,2.6908,2.6694,2.6694,83250.0],["1987-10-15",2.6481,2.6481,2.5199,2.5199,165150.0],["1987-10-16",2.5066,2.5066,2.4313,2.4743,135000.0],["1987-10-19",2.2376,2.2376,1.9364,1.9364,487800.0],["1987-10-20",1.9364,2.0225,1.8073,1.8934,929700.0],["1987-10-21",1.9364,2.2376,1.9364,2.1946,203400.0],["1987-10-22",2.1946,2.2161,2.1085,2.2161,144450.0],["1987-10-23",2.2161,2.2807,2.1301,2.1301,326250.0],["1987-10-26",2.0655,2.0655,1.9794,2.001,204300.0],["1987-10-27",2.0117,2.0655,2.0117,2.0117,371700.0],["1987-10-28",2.0117,2.0225,1.9902,1.9902,139500.0],["1987-10-29",1.9794,1.9794,1.8934,1.9687,235800.0],["1987-10-30",1.9794,2.0117,1.9794,2.001,233550.0],["1987-11-02",1.9794,1.9794,1.9364,1.9687,337950.0],["1987-11-03",1.9687,2.001,1.9472,1.9902,507150.0],["1987-11-04",1.9902,2.001,1.9794,2.001,23400.0],["1987-11-05",2.001,2.087,1.9579,2.087,171900.0],["1987-11-06",2.087,2.1623,2.087,2.1301,90000.0],["1987-11-09",2.1301,2.1301,2.1085,2.1085,33750.0],["1987-11-10",2.1085,2.1301,2.087,2.1085,42750.0],["1987-11-11",2.1085,2.1301,2.087,2.1085,87750.0],["1987-11-12",2.1301,2.2054,2.1301,2.1838,367650.0],["1987-11-13",2.1946,2.2054,2.1946,2.1946,127800.0],["1987-11-16",2.1946,2.2054,2.1838,2.2054,57150.0],["1987-11-17",2.1946,2.1946,2.1623,2.1623,49050.0],["1987-11-18",2.1623,2.1838,2.1623,2.1838,28350.0],["1987-11-19",2.1838,2.2269,2.1623,2.1838,69300.0],["1987-11-20",2.1838,2.1946,2.1731,2.1946,6750.0],["1987-11-23",2.1946,2.1946,2.1623,2.1731,27450.0],["1987-11-24",2.1731,2.2161,2.1731,2.1838,57600.0],["1987-11-25",2.1838,2.2161,2.1838,2.1838,25650.0],["1987-11-27",2.1838,2.2054,2.1731,2.1731,21150.0],["1987-11-30",2.1516,2.1516,2.044,2.0655,70200.0],["1987-12-01",2.0655,2.0655,2.0225,2.0225,40050.0],["1987-12-02",2.0117,2.0117,1.9579,1.9579,27000.0],["1987-12-03",1.9579,1.9687,1.9364,1.9364,22500.0],["1987-12-04",1.8826,1.8826,1.8396,1.8611,84150.0],["1987-12-07",1.8611,1.9364,1.8611,1.9149,166950.0],["1987-12-08",1.9257,2.001,1.9257,1.9687,391500.0],["1987-12-09",1.9794,2.0978,1.9794,2.0763,286650.0],["1987-12-10",2.0548,2.0548,1.9794,1.9794,248850.0],["1987-12-11",1.9794,2.001,1.9794,1.9794,145800.0],["1987-12-14",1.9794,2.0117,1.9687,2.001,62550.0],["1987-12-15",2.001,2.0332,2.001,2.0225,28800.0],["1987-12-16",2.0225,2.044,2.0225,2.0225,117900.0],["1987-12-17",2.0225,2.0655,2.0225,2.0548,42750.0],["1987-12-18",2.0548,2.1085,2.0548,2.1085,157500.0],["1987-12-21",2.1085,2.1301,2.087,2.1301,45450.0],["1987-12-22",2.1301,2.1301,2.0978,2.1301,174150.0],["1987-12-23",2.1301,2.1946,2.0978,2.0978,58950.0],["1987-12-24",2.1731,2.1946,2.1731,2.1946,58950.0],["1987-12-28",2.1731,2.1731,2.1516,2.1516,30150.0],["1987-12-29",2.1516,2.1623,2.1408,2.1623,139050.0],["1987-12-30",2.1838,2.2161,2.1838,2.2161,119700.0],["1987-12-31",2.2161,2.2484,2.1946,2.2376,53100.0],["1988-01-04",2.2592,2.3022,2.2592,2.2807,46800.0],["1988-01-05",2.2807,2.3022,2.2592,2.2592,47250.0],["1988-01-06",2.2807,2.3129,2.2807,2.3129,108000.0],["1988-01-07",2.3667,2.4851,2.3667,2.4743,146250.0],["1988-01-08",2.4958,2.5066,2.399,2.399,76050.0],["1988-01-11",2.3882,2.4098,2.3237,2.3882,79650.0],["1988-01-12",2.3775,2.3775,2.3345,2.3452,117900.0],["1988-01-13",2.3345,2.3345,2.3237,2.3345,79200.0],["1988-01-14",2.3345,2.3667,2.3345,2.3667,40050.0],["1988-01-15",2.3882,2.4528,2.3882,2.3882,70650.0],["1988-01-18",2.4098,2.4098,2.3775,2.3775,17550.0],["1988-01-19",2.3775,2.3775,2.3667,2.3667,11250.0],["1988-01-20",2.3452,2.3452,2.3129,2.3129,51300.0],["1988-01-21",2.3345,2.3882,2.3345,2.3775,92250.0],["1988-01-22",2.3667,2.3882,2.3452,2.3667,185850.0],["1988-01-25",2.356,2.3667,2.3452,2.3667,49050.0],["1988-01-26",2.3641,2.375,2.3533,2.375,16650.0],["1988-01-27",2.3641,2.3967,2.3207,2.3207,49500.0],["1988-01-28",2.3316,2.3533,2.3316,2.3533,9000.0],["1988-01-29",2.3424,2.375,2.3424,2.3641,109350.0],["1988-02-01",2.3858,2.4075,2.3858,2.3967,36450.0],["1988-02-02",2.3967,2.4075,2.3967,2.4075,7200.0],["1988-02-03",2.4184,2.4184,2.3967,2.3967,13500.0],["1988-02-04",2.4075,2.4075,2.3858,2.3967,61650.0],["1988-02-05",2.3967,2.4075,2.3641,2.3641,136350.0],["1988-02-08",2.3424,2.3641,2.3424,2.3641,37350.0],["1988-02-09",2.3424,2.3424,2.3207,2.3424,37800.0],["1988-02-10",2.3424,2.375,2.3424,2.375,49500.0],["1988-02-11",2.375,2.3858,2.3533,2.3858,14400.0],["1988-02-12",2.4075,2.4075,2.3424,2.3424,76500.0],["1988-02-16",2.3533,2.3641,2.3424,2.3641,25650.0],["1988-02-17",2.3641,2.4075,2.3424,2.3967,104400.0],["1988-02-18",2.4075,2.4184,2.3967,2.3967,29250.0],["1988-02-19",2.4075,2.4075,2.375,2.3858,87750.0],["1988-02-22",2.375,2.4075,2.375,2.4075,22950.0],["1988-02-23",2.4075,2.4075,2.3967,2.4075,120150.0],["1988-02-24",2.4184,2.4184,2.3967,2.4075,14400.0],["1988-02-25",2.3967,2.4075,2.3858,2.4075,13500.0],["1988-02-26",2.3967,2.4075,2.3967,2.3967,198450.0],["1988-02-29",2.4184,2.4617,2.4184,2.4617,160650.0],["1988-03-01",2.4509,2.4943,2.4509,2.4834,187650.0],["1988-03-02",2.4834,2.5376,2.4834,2.5268,77400.0],["1988-03-03",2.5376,2.6027,2.5376,2.5919,127350.0],["1988-03-04",2.5919,2.5919,2.5702,2.5702,18450.0],["1988-03-07",2.581,2.5919,2.5702,2.581,64800.0],["1988-03-08",2.5919,2.6027,2.581,2.5919,76950.0],["1988-03-09",2.5919,2.6027,2.581,2.6027,156600.0],["1988-03-10",2.5919,2.6027,2.581,2.5919,25650.0],["1988-03-11",2.581,2.5919,2.5485,2.5919,265950.0],["1988-03-14",2.581,2.581,2.5485,2.5593,27450.0],["1988-03-15",2.5702,2.6461,2.5593,2.6352,101700.0],["1988-03-16",2.6461,2.6678,2.6136,2.6352,81450.0],["1988-03-17",2.6461,2.722,2.6461,2.7112,217350.0],["1988-03-18",2.722,2.7545,2.722,2.7328,224550.0],["1988-03-21",2.722,2.722,2.7003,2.722,29250.0],["1988-03-22",2.7112,2.863,2.7112,2.863,94950.0],["1988-03-23",2.8847,2.9064,2.8196,2.8304,115200.0],["1988-03-24",2.8196,2.8196,2.7328,2.7328,99000.0],["1988-03-25",2.7328,2.7871,2.7328,2.7545,158400.0],["1988-03-28",2.7545,2.7545,2.722,2.722,63450.0],["1988-03-29",2.7328,2.7328,2.6895,2.7003,48600.0],["1988-03-30",2.7003,2.7112,2.6461,2.6461,112050.0],["1988-03-31",2.6244,2.6244,2.581,2.581,41850.0],["1988-04-04",2.5919,2.6244,2.5919,2.6244,80550.0],["1988-04-05",2.6027,2.6461,2.6027,2.6461,84150.0],["1988-04-06",2.6461,2.7003,2.6461,2.7003,91800.0],["1988-04-07",2.6895,2.7003,2.6786,2.6895,18900.0],["1988-04-08",2.6895,2.7003,2.6678,2.7003,60750.0],["1988-04-11",2.6786,2.6895,2.6678,2.6895,20700.0],["1988-04-12",2.6678,2.6895,2.6678,2.6786,11250.0],["1988-04-13",2.6786,2.7328,2.6786,2.7328,226350.0],["1988-04-14",2.7112,2.7112,2.6569,2.6786,165600.0],["1988-04-15",2.6678,2.6678,2.6244,2.6244,29250.0],["1988-04-18",2.6136,2.6136,2.5702,2.5702,28800.0],["1988-04-19",2.5702,2.6027,2.5702,2.5702,32850.0],["1988-04-20",2.5584,2.5584,2.5365,2.5365,30150.0],["1988-04-21",2.5365,2.5474,2.5256,2.5365,20700.0],["1988-04-22",2.5256,2.5256,2.4928,2.5037,61650.0],["1988-04-25",2.4818,2.5912,2.4818,2.5584,164700.0],["1988-04-26",2.5693,2.5693,2.5584,2.5584,10800.0],["1988-04-27",2.5584,2.5584,2.5474,2.5584,30600.0],["1988-04-28",2.5474,2.624,2.5474,2.624,42750.0],["1988-04-29",2.6458,2.7114,2.6458,2.7005,350550.0],["1988-05-02",2.7005,2.7005,2.6786,2.7005,48600.0],["1988-05-03",2.6786,2.8208,2.6786,2.8098,135450.0],["1988-05-04",2.8098,2.8208,2.7989,2.7989,34200.0],["1988-05-05",2.7989,2.8208,2.7989,2.7989,111150.0],["1988-05-06",2.8208,2.8426,2.8208,2.8208,276750.0],["1988-05-09",2.8098,2.8426,2.7989,2.8098,101700.0],["1988-05-10",2.8098,2.8317,2.8098,2.8208,39600.0],["1988-05-11",2.8208,2.8208,2.7989,2.7989,101250.0],["1988-05-12",2.788,2.788,2.777,2.788,28800.0],["1988-05-13",2.8098,2.8426,2.8098,2.8426,31050.0],["1988-05-16",2.8645,2.9082,2.8645,2.8864,104400.0],["1988-05-17",2.8864,2.9082,2.8426,2.8426,83250.0],["1988-05-18",2.8317,2.8317,2.7442,2.7442,188100.0],["1988-05-19",2.7224,2.7224,2.6896,2.7114,52650.0],["1988-05-20",2.7224,2.7224,2.6349,2.6349,55800.0],["1988-05-23",2.6458,2.6568,2.5693,2.5802,96300.0],["1988-05-24",2.5802,2.5912,2.5693,2.5802,117000.0],["1988-05-25",2.5802,2.624,2.5802,2.624,46350.0],["1988-05-26",2.624,2.6349,2.624,2.6349,30600.0],["1988-05-27",2.6349,2.6349,2.613,2.613,94500.0],["1988-05-31",2.613,2.6349,2.613,2.624,14850.0],["1988-06-01",2.613,2.6568,2.613,2.6568,93150.0],["1988-06-02",2.6458,2.6677,2.6458,2.6568,6300.0],["1988-06-03",2.6568,2.7005,2.6568,2.6896,21150.0],["1988-06-06",2.7114,2.7442,2.7114,2.7442,15750.0],["1988-06-07",2.7333,2.7442,2.6896,2.6896,36000.0],["1988-06-08",2.7114,2.7224,2.7005,2.7005,58050.0],["1988-06-09",2.7114,2.7114,2.6677,2.6786,15300.0],["1988-06-10",2.6677,2.6896,2.6677,2.6786,52650.0],["1988-06-13",2.6786,2.6896,2.6677,2.6896,36000.0],["1988-06-14",2.6896,2.7005,2.6896,2.6896,9900.0],["1988-06-15",2.6677,2.7005,2.6677,2.7005,44100.0],["1988-06-16",2.6786,2.7224,2.6786,2.7005,63000.0],["1988-06-17",2.7224,2.7442,2.7224,2.7442,52200.0],["1988-06-20",2.7442,2.7442,2.7224,2.7224,51750.0],["1988-06-21",2.7333,2.7552,2.7224,2.7552,116550.0],["1988-06-22",2.7661,2.7661,2.7442,2.7442,9000.0],["1988-06-23",2.7552,2.7552,2.7224,2.7224,40050.0],["1988-06-24",2.7114,2.7224,2.6896,2.6896,110700.0],["1988-06-27",2.6786,2.6896,2.6568,2.6568,62100.0],["1988-06-28",2.6458,2.6786,2.6458,2.6786,20700.0],["1988-06-29",2.6896,2.7005,2.6786,2.7005,25200.0],["1988-06-30",2.6786,2.6786,2.6349,2.6568,42300.0],["1988-07-01",2.6786,2.7005,2.6677,2.6786,101250.0],["1988-07-05",2.6896,2.6896,2.6568,2.6786,146250.0],["1988-07-06",2.6786,2.6786,2.6458,2.6458,29700.0],["1988-07-07",2.6458,2.6458,2.6349,2.6458,58950.0],["1988-07-08",2.6677,2.6677,2.6458,2.6458,29250.0],["1988-07-11",2.645,2.667,2.6229,2.667,52650.0],["1988-07-12",2.667,2.678,2.667,2.678,11700.0],["1988-07-13",2.7001,2.7221,2.689,2.7221,336150.0],["1988-07-14",2.7111,2.7992,2.7111,2.7772,94500.0],["1988-07-15",2.7772,2.7882,2.7441,2.7882,92700.0],["1988-07-18",2.7992,2.8323,2.7992,2.8103,267750.0],["1988-07-19",2.7992,2.8213,2.7992,2.8213,55350.0],["1988-07-20",2.8213,2.8433,2.8213,2.8323,73350.0],["1988-07-21",2.8323,2.8433,2.8323,2.8323,79200.0],["1988-07-22",2.8543,2.8543,2.8213,2.8323,14850.0],["1988-07-25",2.8323,2.8323,2.8323,2.8323,0.0],["1988-07-26",2.8543,2.8764,2.8433,2.8764,18000.0],["1988-07-27",2.8764,2.9315,2.8764,2.8984,481050.0],["1988-07-28",2.9094,2.9315,2.9094,2.9094,61650.0],["1988-07-29",2.9205,2.9205,2.8984,2.8984,22500.0],["1988-08-01",2.9094,2.9094,2.8984,2.9094,55800.0],["1988-08-02",2.8984,2.9205,2.8984,2.8984,208350.0],["1988-08-03",2.8984,2.9315,2.8984,2.9205,76050.0],["1988-08-04",2.9094,2.9205,2.8984,2.8984,13950.0],["1988-08-05",2.8984,2.8984,2.8874,2.8874,63000.0],["1988-08-08",2.8874,2.8874,2.8874,2.8874,9450.0],["1988-08-09",2.8874,2.9094,2.8764,2.9094,256050.0],["1988-08-10",2.8984,2.9866,2.8874,2.9315,156150.0],["1988-08-11",2.9535,2.9535,2.9094,2.9315,216450.0],["1988-08-12",2.9094,2.9976,2.8874,2.9756,78750.0],["1988-08-15",2.9756,2.9756,2.9315,2.9535,111150.0],["1988-08-16",2.9315,3.1519,2.9315,3.0748,626850.0],["1988-08-17",3.0858,3.1409,3.0858,3.1188,258300.0],["1988-08-18",3.1078,3.1188,3.0748,3.0748,90450.0],["1988-08-19",3.0637,3.0858,3.0417,3.0637,75600.0],["1988-08-22",3.0637,3.0637,3.0307,3.0417,246600.0],["1988-08-23",3.0748,3.185,3.0748,3.1629,1160550.0],["1988-08-24",3.1739,3.2401,3.1629,3.229,558000.0],["1988-08-25",3.207,3.3393,3.196,3.3282,1107450.0],["1988-08-26",3.3503,3.3723,3.3062,3.3282,171450.0],["1988-08-29",3.3172,3.3172,3.207,3.2731,278550.0],["1988-08-30",3.2511,3.2621,3.2401,3.2401,75600.0],["1988-08-31",3.229,3.2511,3.1739,3.185,88650.0],["1988-09-01",3.1409,3.1519,3.0858,3.1078,264150.0],["1988-09-02",3.1299,3.196,3.1299,3.1739,192150.0],["1988-09-06",3.196,3.196,3.1299,3.1739,134550.0],["1988-09-07",3.1519,3.1739,3.1409,3.1629,47250.0],["1988-09-08",3.1409,3.218,3.1409,3.1739,264600.0],["1988-09-09",3.196,3.196,3.1299,3.1629,48150.0],["1988-09-12",3.1409,3.1409,3.1078,3.1078,39150.0],["1988-09-13",3.1299,3.196,3.1188,3.185,420300.0],["1988-09-14",3.207,3.229,3.185,3.207,224550.0],["1988-09-15",3.207,3.207,3.1739,3.1739,65250.0],["1988-09-16",3.196,3.196,3.1629,3.1739,81450.0],["1988-09-19",3.1519,3.1519,3.0858,3.1078,88200.0],["1988-09-20",3.1078,3.1299,3.1078,3.1188,57150.0],["1988-09-21",3.1299,3.1409,3.1299,3.1299,65700.0],["1988-09-22",3.1188,3.1519,3.1188,3.1188,141750.0],["1988-09-23",3.1299,3.1299,3.1078,3.1078,37350.0],["1988-09-26",3.1299,3.1299,3.1078,3.1078,49050.0],["1988-09-27",3.1188,3.1188,3.1078,3.1078,36450.0],["1988-09-28",3.1188,3.1188,3.0858,3.1078,17100.0],["1988-09-29",3.1078,3.1629,3.0858,3.1629,122850.0],["1988-09-30",3.1629,3.207,3.1629,3.1739,214650.0],["1988-10-03",3.196,3.207,3.1188,3.1409,70650.0],["1988-10-04",3.1629,3.218,3.1629,3.207,171450.0],["1988-10-05",3.207,3.229,3.185,3.229,35100.0],["1988-10-06",3.229,3.2401,3.207,3.2401,34200.0],["1988-10-07",3.229,3.2511,3.218,3.2401,68850.0],["1988-10-10",3.218,3.2401,3.196,3.2401,110250.0],["1988-10-11",3.2401,3.2566,3.2401,3.2566,45000.0],["1988-10-12",3.2731,3.2731,3.207,3.207,30300.0],["1988-10-13",3.1977,3.2143,3.1977,3.2143,117900.0],["1988-10-14",3.2476,3.2476,3.181,3.181,124800.0],["1988-10-17",3.181,3.1977,3.1644,3.181,172800.0],["1988-10-18",3.2143,3.3642,3.2143,3.3642,428700.0],["1988-10-19",3.3642,3.4142,3.3476,3.3642,214500.0],["1988-10-20",3.3642,3.3809,3.3476,3.3642,102000.0],["1988-10-21",3.3975,3.3975,3.3309,3.3809,82800.0],["1988-10-24",3.3809,3.4475,3.3642,3.4308,216900.0],["1988-10-25",3.4308,3.4475,3.3642,3.3809,91800.0],["1988-10-26",3.3809,3.3809,3.3143,3.3309,90000.0],["1988-10-27",3.3309,3.3309,3.1977,3.2143,288600.0],["1988-10-28",3.231,3.2476,3.231,3.231,69300.0],["1988-10-31",3.2143,3.2643,3.2143,3.231,81900.0],["1988-11-01",3.2476,3.2976,3.231,3.2976,73500.0],["1988-11-02",3.3642,3.4642,3.3642,3.3975,308700.0],["1988-11-03",3.3975,3.5474,3.3975,3.4808,332400.0],["1988-11-04",3.4641,3.8139,3.4641,3.7972,606600.0],["1988-11-07",3.7806,3.7806,3.6307,3.6307,392100.0],["1988-11-08",3.664,3.7639,3.6474,3.664,397500.0],["1988-11-09",3.664,3.664,3.5974,3.6473,141000.0],["1988-11-10",3.614,3.614,3.5474,3.614,163500.0],["1988-11-11",3.5807,3.6307,3.5474,3.5474,275100.0],["1988-11-14",3.5308,3.5308,3.4308,3.4642,220800.0],["1988-11-15",3.4642,3.4975,3.4142,3.4308,102300.0],["1988-11-16",3.3975,3.4142,3.231,3.2643,180900.0],["1988-11-17",3.281,3.2976,3.1977,3.2476,162600.0],["1988-11-18",3.2476,3.2643,3.2143,3.2643,144900.0],["1988-11-21",3.2643,3.3309,3.2643,3.2643,224400.0],["1988-11-22",3.2976,3.4641,3.2976,3.4475,454200.0],["1988-11-23",3.4308,3.4475,3.3975,3.4308,251100.0],["1988-11-25",3.4475,3.4975,3.4142,3.4808,190500.0],["1988-11-28",3.5141,3.5807,3.4808,3.5308,297900.0],["1988-11-29",3.5641,3.5641,3.4975,3.5308,147300.0],["1988-11-30",3.5474,3.7639,3.4808,3.7639,1229400.0],["1988-12-01",3.7639,3.8139,3.7306,3.7306,878700.0],["1988-12-02",4.2636,4.4135,4.2636,4.3968,1998600.0],["1988-12-05",4.4135,4.53,4.4135,4.4634,767700.0],["1988-12-06",4.4801,4.4967,4.3968,4.3968,856800.0],["1988-12-07",4.3968,4.4135,4.3635,4.3968,846000.0],["1988-12-08",4.4135,4.4967,4.3968,4.4967,911400.0],["1988-12-09",4.4634,4.4967,4.4135,4.4967,448500.0],["1988-12-12",4.5134,4.53,4.4301,4.4967,636300.0],["1988-12-13",4.53,4.5967,4.4634,4.5134,170400.0],["1988-12-14",4.4634,4.5467,4.4468,4.53,169800.0],["1988-12-15",4.53,4.5634,4.5134,4.5467,148200.0],["1988-12-16",4.6633,4.7466,4.6633,4.6799,929400.0],["1988-12-19",4.7299,4.7965,4.7132,4.7965,768900.0],["1988-12-20",4.7632,4.7632,4.6966,4.7466,266700.0],["1988-12-21",4.7299,4.7632,4.6966,4.7466,339600.0],["1988-12-22",4.7299,4.7632,4.7299,4.7632,208500.0],["1988-12-23",4.7466,4.7466,4.7132,4.7466,146700.0],["1988-12-27",4.7132,4.7299,4.6799,4.7132,616500.0],["1988-12-28",4.7132,4.7132,4.6466,4.6633,546600.0],["1988-12-29",4.6466,4.6799,4.6133,4.63,559500.0],["1988-12-30",4.63,4.6633,4.63,4.63,241800.0],["1989-01-03",4.6466,4.6966,4.63,4.6799,238800.0],["1989-01-04",4.6633,4.7799,4.6633,4.7632,398400.0],["1989-01-05",4.7632,4.7799,4.7632,4.7632,242400.0],["1989-01-06",4.7632,4.8298,4.7632,4.8132,412800.0],["1989-01-09",4.7965,4.8465,4.7965,4.8298,155700.0],["1989-01-10",4.8298,4.8798,4.8132,4.8465,78300.0],["1989-01-11",4.8298,4.8798,4.8298,4.8798,127200.0],["1989-01-12",4.8631,4.8798,4.8465,4.8631,470400.0],["1989-01-13",4.8298,4.8798,4.8298,4.8631,168600.0],["1989-01-16",4.8465,4.8631,4.8298,4.8465,209400.0],["1989-01-17",4.8465,4.8631,4.8132,4.8132,245700.0],["1989-01-18",4.8132,4.8631,4.8132,4.8132,190200.0],["1989-01-19",4.8132,4.8298,4.8132,4.8132,153000.0],["1989-01-20",4.8132,4.8298,4.7965,4.8132,195600.0],["1989-01-23",4.8132,4.8298,4.7632,4.7965,190800.0],["1989-01-24",4.7299,4.7466,4.7132,4.7466,409800.0],["1989-01-25",4.7132,4.7299,4.6799,4.7132,415500.0],["1989-01-26",4.6966,4.7132,4.63,4.7132,474900.0],["1989-01-27",4.7132,4.7299,4.6799,4.7132,162000.0],["1989-01-30",4.7132,4.7299,4.6799,4.6799,106500.0],["1989-01-31",4.6966,4.7132,4.6466,4.6966,335400.0],["1989-02-01",4.7132,4.8298,4.7132,4.8298,233100.0],["1989-02-02",4.8298,4.9131,4.7632,4.9131,237000.0],["1989-02-03",4.887,4.887,4.7866,4.8368,195900.0],["1989-02-06",4.8368,4.887,4.8033,4.887,131700.0],["1989-02-07",4.887,4.887,4.7531,4.7698,656700.0],["1989-02-08",4.7531,4.7698,4.6694,4.7196,603300.0],["1989-02-09",4.7196,4.7196,4.569,4.569,1739400.0],["1989-02-10",4.569,4.6192,4.5523,4.5857,180900.0],["1989-02-13",4.5857,4.6025,4.5523,4.6025,226800.0],["1989-02-14",4.5857,4.6025,4.5355,4.5355,121200.0],["1989-02-15",4.5021,4.5523,4.4686,4.5188,166800.0],["1989-02-16",4.5021,4.5188,4.4518,4.5188,307800.0],["1989-02-17",4.5188,4.5188,4.5021,4.5188,78900.0],["1989-02-21",4.5188,4.6527,4.5188,4.6025,213000.0],["1989-02-22",4.6025,4.6192,4.569,4.6025,159600.0],["1989-02-23",4.569,4.6359,4.569,4.6025,94200.0],["1989-02-24",4.569,4.6192,4.569,4.5857,111000.0],["1989-02-27",4.5857,4.6025,4.4686,4.4686,361500.0],["1989-02-28",4.4518,4.4686,4.3514,4.4016,359100.0],["1989-03-01",4.3849,4.4686,4.3514,4.4184,299700.0],["1989-03-02",4.4016,4.5188,4.3849,4.5021,248700.0],["1989-03-03",4.4853,4.4853,4.4351,4.4686,55800.0],["1989-03-06",4.4518,4.4853,4.4184,4.4518,131700.0],["1989-03-07",4.4351,4.7196,4.4184,4.6527,1547400.0],["1989-03-08",4.6527,4.6527,4.6192,4.6359,112500.0],["1989-03-09",4.6527,4.6527,4.569,4.6025,355500.0],["1989-03-10",4.5857,4.6025,4.5857,4.5857,32700.0],["1989-03-13",4.5857,4.6025,4.5523,4.569,166500.0],["1989-03-14",4.5021,4.5355,4.4853,4.4853,201300.0],["1989-03-15",4.5021,4.5523,4.4686,4.5021,184500.0],["1989-03-16",4.5188,4.5188,4.4853,4.5021,43800.0],["1989-03-17",4.4853,4.5021,4.4351,4.4351,213600.0],["1989-03-20",4.3514,4.4184,4.318,4.3849,342000.0],["1989-03-21",4.4184,4.4351,4.3849,4.3849,93300.0],["1989-03-22",4.3849,4.5523,4.3849,4.5523,589200.0],["1989-03-23",4.887,4.9205,4.8033,4.82,2391600.0],["1989-03-27",4.82,4.8703,4.82,4.8368,240600.0],["1989-03-28",4.8368,4.8535,4.8368,4.8368,141000.0],["1989-03-29",4.8368,4.8703,4.82,4.8535,307800.0],["1989-03-30",4.8703,4.887,4.8368,4.8368,377700.0],["1989-03-31",4.8535,4.8535,4.8368,4.8368,694500.0],["1989-04-03",4.8368,4.8535,4.8033,4.82,277200.0],["1989-04-04",4.82,4.8535,4.7866,4.7866,196200.0],["1989-04-05",4.82,4.8535,4.82,4.82,254100.0],["1989-04-06",4.7531,4.82,4.7531,4.8033,315600.0],["1989-04-07",4.82,4.8368,4.8033,4.82,137400.0],["1989-04-10",4.8033,4.82,4.7866,4.8033,126300.0],["1989-04-11",4.82,4.8703,4.8033,4.8703,105900.0],["1989-04-12",4.82,4.887,4.82,4.8535,57000.0],["1989-04-13",4.8495,4.8495,4.799,4.799,139500.0],["1989-04-14",4.8158,4.8495,4.799,4.8158,116700.0],["1989-04-17",4.8495,4.8495,4.8158,4.8158,139800.0],["1989-04-18",4.8158,4.8495,4.8158,4.8326,59400.0],["1989-04-19",4.8495,4.8663,4.799,4.799,43800.0],["1989-04-20",4.799,4.8158,4.7821,4.7821,171300.0],["1989-04-21",4.7821,4.799,4.7653,4.7821,63900.0],["1989-04-24",4.7821,4.799,4.7653,4.7821,75600.0],["1989-04-25",4.7821,4.8158,4.7316,4.7484,107700.0],["1989-04-26",4.7484,4.7653,4.7316,4.7653,31500.0],["1989-04-27",4.7484,4.799,4.7484,4.7821,91200.0],["1989-04-28",4.8158,4.8158,4.799,4.799,20100.0],["1989-05-01",4.799,4.8158,4.7821,4.8158,20700.0],["1989-05-02",4.7821,4.8663,4.7821,4.8663,98100.0],["1989-05-03",4.8495,4.9,4.8326,4.8495,34200.0],["1989-05-04",4.8832,4.8832,4.8495,4.8495,35400.0],["1989-05-05",4.8495,4.9168,4.8495,4.8832,143100.0],["1989-05-08",4.8832,4.9168,4.8663,4.9,23100.0],["1989-05-09",4.9,4.9168,4.8832,4.9,7800.0],["1989-05-10",4.9337,4.9505,4.9,4.9,16800.0],["1989-05-11",4.9168,4.9337,4.9168,4.9168,72600.0],["1989-05-12",4.9505,4.9842,4.9505,4.9842,82800.0],["1989-05-15",5.0179,5.0347,4.9337,4.9337,161400.0],["1989-05-16",4.9505,4.9842,4.9505,4.9673,47700.0],["1989-05-17",4.9842,5.0347,4.9842,5.001,170700.0],["1989-05-18",5.0179,5.0515,4.9673,4.9673,144300.0],["1989-05-19",4.9673,4.9842,4.9,4.9,126600.0],["1989-05-22",4.9168,4.9337,4.9,4.9337,33600.0],["1989-05-23",4.9168,4.9505,4.9,4.9168,154500.0],["1989-05-24",4.9168,4.9673,4.9168,4.9505,115800.0],["1989-05-25",4.7821,4.8158,4.6643,4.7148,881700.0],["1989-05-26",4.7484,4.7653,4.6979,4.7484,345900.0],["1989-05-30",4.7316,4.7484,4.7148,4.7148,299700.0],["1989-05-31",4.7316,4.799,4.7148,4.7653,120000.0],["1989-06-01",4.7653,4.799,4.7653,4.7821,92400.0],["1989-06-02",4.799,4.8326,4.7821,4.7821,119700.0],["1989-06-05",4.799,4.8326,4.7821,4.799,85800.0],["1989-06-06",4.7653,4.7821,4.7484,4.7484,130800.0],["1989-06-07",4.7484,4.799,4.7148,4.7148,116700.0],["1989-06-08",4.7148,4.7316,4.6979,4.6979,15600.0],["1989-06-09",4.6979,4.7148,4.6474,4.6643,144000.0],["1989-06-12",4.6643,4.6811,4.6643,4.6811,60000.0],["1989-06-13",4.6474,4.6811,4.6474,4.6474,67500.0],["1989-06-14",4.6474,4.6811,4.6474,4.6643,95100.0],["1989-06-15",4.6643,4.6811,4.6137,4.6306,124500.0],["1989-06-16",4.6137,4.6474,4.6137,4.6474,91200.0],["1989-06-19",4.6643,4.7484,4.6643,4.7148,174600.0],["1989-06-20",4.7148,4.7316,4.6811,4.7148,119400.0],["1989-06-21",4.7316,4.7484,4.7148,4.7148,131100.0],["1989-06-22",4.6979,4.6979,4.6137,4.6306,267300.0],["1989-06-23",4.6474,4.6979,4.6474,4.6811,232200.0],["1989-06-26",4.6811,4.7653,4.6811,4.7316,541800.0],["1989-06-27",4.7484,4.7821,4.7316,4.7653,26700.0],["1989-06-28",4.7653,4.799,4.7653,4.7653,66900.0],["1989-06-29",4.799,4.8158,4.7821,4.7821,199200.0],["1989-06-30",4.7653,4.7821,4.7148,4.7484,198600.0],["1989-07-03",4.7484,4.7653,4.7484,4.7484,97500.0],["1989-07-05",4.7484,4.7484,4.6979,4.6979,247500.0],["1989-07-06",4.6979,4.7484,4.6979,4.7316,21900.0],["1989-07-07",4.7484,5.2536,4.7316,5.001,1153500.0],["1989-07-10",5.0179,5.0347,4.9673,5.001,357900.0],["1989-07-11",4.9842,5.001,4.9673,5.001,87000.0],["1989-07-12",4.997,5.0139,4.98,4.98,58200.0],["1989-07-13",5.0139,5.2341,4.98,5.0986,1248600.0],["1989-07-14",5.0986,5.0986,4.98,5.0647,367200.0],["1989-07-17",5.0478,5.0986,5.0308,5.0986,232800.0],["1989-07-18",5.0816,5.0986,5.0478,5.0647,55500.0],["1989-07-19",5.0478,5.0647,5.0478,5.0647,68400.0],["1989-07-20",5.0647,5.0816,5.0478,5.0647,340200.0],["1989-07-21",5.0308,5.0478,5.0139,5.0308,78900.0],["1989-07-24",5.0139,5.0139,4.8106,4.8784,663000.0],["1989-07-25",4.8445,4.9123,4.8445,4.8784,201600.0],["1989-07-26",4.8445,4.8784,4.8106,4.8614,139800.0],["1989-07-27",4.8784,4.8784,4.8445,4.8445,200100.0],["1989-07-28",4.8445,4.9123,4.8276,4.8445,300900.0],["1989-07-31",4.8445,4.8614,4.8276,4.8614,90600.0],["1989-08-01",4.8614,4.8614,4.8106,4.8106,65100.0],["1989-08-02",4.8445,4.8445,4.8276,4.8445,20700.0],["1989-08-03",4.8445,4.8614,4.8106,4.8106,108600.0],["1989-08-04",4.8276,4.8784,4.7937,4.8445,78900.0],["1989-08-07",4.8445,4.8784,4.8276,4.8614,34200.0],["1989-08-08",4.8614,4.8953,4.8445,4.8784,149700.0],["1989-08-09",4.8445,4.8614,4.8106,4.8106,217800.0],["1989-08-10",4.8106,4.8445,4.8106,4.8106,48300.0],["1989-08-11",4.7767,4.7937,4.7429,4.7598,62100.0],["1989-08-14",4.7259,4.7429,4.709,4.7429,68100.0],["1989-08-15",4.7429,4.7429,4.6751,4.709,44100.0],["1989-08-16",4.6751,4.6921,4.6751,4.6751,30600.0],["1989-08-17",4.6751,4.7429,4.6751,4.7429,52800.0],["1989-08-18",4.7429,4.7768,4.6921,4.7429,233700.0],["1989-08-21",4.7259,4.7259,4.6921,4.6921,32400.0],["1989-08-22",4.7259,4.7259,4.6412,4.6751,25500.0],["1989-08-23",4.6921,4.709,4.6751,4.6751,11700.0],["1989-08-24",4.6921,4.709,4.6582,4.6921,33600.0],["1989-08-25",4.7259,4.8276,4.6921,4.8276,264000.0],["1989-08-28",4.7768,4.7768,4.6921,4.6921,143400.0],["1989-08-29",4.709,4.709,4.6412,4.6751,58800.0],["1989-08-30",4.6751,4.7259,4.6751,4.6751,366000.0],["1989-08-31",4.6751,4.7768,4.6582,4.709,632100.0],["1989-09-01",4.7259,4.7429,4.709,4.7259,176400.0],["1989-09-05",4.7259,4.7429,4.7259,4.7259,161700.0],["1989-09-06",4.7259,4.7429,4.7259,4.7259,97800.0],["1989-09-07",4.7259,4.7598,4.7259,4.7598,88200.0],["1989-09-08",4.7429,4.7429,4.709,4.709,51900.0],["1989-09-11",4.438,4.6412,4.4041,4.6243,2643600.0],["1989-09-12",4.6074,4.6582,4.6074,4.6243,152400.0],["1989-09-13",4.6582,4.6582,4.5904,4.5904,270600.0],["1989-09-14",4.6074,4.6582,4.5735,4.6243,1796100.0],["1989-09-15",4.6412,4.6751,4.6243,4.6582,1683300.0],["1989-09-18",4.6921,4.8106,4.6921,4.7937,852900.0],["1989-09-19",4.7768,4.8106,4.7598,4.7768,264900.0],["1989-09-20",4.7768,4.7937,4.7598,4.7768,57300.0],["1989-09-21",4.7937,4.7937,4.7598,4.7768,114900.0],["1989-09-22",4.7768,4.7937,4.7768,4.7768,410400.0],["1989-09-25",4.7768,4.7937,4.7598,4.7768,122100.0],["1989-09-26",4.7598,4.8614,4.7429,4.8445,344400.0],["1989-09-27",4.8106,4.8445,4.7937,4.8276,444300.0],["1989-09-28",4.8445,4.8445,4.8106,4.8445,1237800.0],["1989-09-29",4.8784,4.9292,4.8614,4.9292,448500.0],["1989-10-02",4.9461,4.997,4.8784,4.997,310200.0],["1989-10-03",5.0139,5.0308,4.997,5.0308,342600.0],["1989-10-04",5.0478,5.1155,5.0478,5.0817,357300.0],["1989-10-05",5.0986,5.0986,5.0478,5.0647,210900.0],["1989-10-06",5.0986,5.0986,5.0647,5.0817,176100.0],["1989-10-09",5.0817,5.1155,5.0647,5.0986,75600.0],["1989-10-10",5.1155,5.1155,5.0647,5.0817,85800.0],["1989-10-11",5.0817,5.0986,5.0817,5.0986,108000.0],["1989-10-12",5.1155,5.1155,5.0817,5.0986,204600.0],["1989-10-13",5.1155,5.1155,4.7429,4.7429,372000.0],["1989-10-16",4.3702,5.0054,4.3448,5.0054,580600.0],["1989-10-17",5.0562,5.0817,4.9546,5.0562,103400.0],["1989-10-18",5.0817,5.2595,5.0817,5.2087,461600.0],["1989-10-19",5.1833,5.3103,5.1833,5.2849,171000.0],["1989-10-20",5.3357,5.3357,5.2087,5.2087,284200.0],["1989-10-23",5.2179,5.2435,5.1667,5.1667,66000.0],["1989-10-24",5.1156,5.1412,5.0644,5.0644,260600.0],["1989-10-25",5.09,5.09,5.0644,5.0644,415200.0],["1989-10-26",5.0644,5.1156,5.0644,5.09,240200.0],["1989-10-27",5.0644,5.0644,5.0133,5.0389,188400.0],["1989-10-30",5.0389,5.09,5.0133,5.09,293600.0],["1989-10-31",5.1156,5.1412,5.09,5.1412,381200.0],["1989-11-01",5.1667,5.2179,5.1156,5.1667,259200.0],["1989-11-02",5.1156,5.1156,4.9621,5.0389,232000.0],["1989-11-03",4.9877,5.0133,4.9621,4.9877,105600.0],["1989-11-06",4.911,4.911,4.8342,4.8598,158000.0],["1989-11-07",4.8342,4.911,4.8087,4.911,246600.0],["1989-11-08",4.911,5.0389,4.911,5.0133,278400.0],["1989-11-09",5.0389,5.0389,4.9621,4.9621,128000.0],["1989-11-10",4.9621,4.9621,4.9365,4.9621,211400.0],["1989-11-13",4.9621,5.09,4.911,5.09,79000.0],["1989-11-14",5.1156,5.1667,5.0644,5.1667,383800.0],["1989-11-15",5.1667,5.1667,5.1156,5.1412,53200.0],["1989-11-16",5.1156,5.1412,5.1156,5.1156,70600.0],["1989-11-17",5.1412,5.1412,5.09,5.1156,84600.0],["1989-11-20",5.1156,5.1412,5.09,5.1156,81000.0],["1989-11-21",5.1156,5.1156,5.0644,5.09,44000.0],["1989-11-22",5.09,5.09,5.0133,5.0644,16200.0],["1989-11-24",5.0644,5.09,5.0389,5.0644,63800.0],["1989-11-27",5.0644,5.1156,5.0389,5.1156,69600.0],["1989-11-28",5.1156,5.1156,5.09,5.09,126200.0],["1989-11-29",5.09,5.1412,5.09,5.1412,106600.0],["1989-11-30",5.1156,5.1156,5.09,5.09,95200.0],["1989-12-01",5.0644,5.1156,5.0644,5.1156,94400.0],["1989-12-04",5.1156,5.1156,5.0644,5.1156,25000.0],["1989-12-05",5.09,5.1156,5.09,5.1156,29200.0],["1989-12-06",5.09,5.1156,5.09,5.1156,7800.0],["1989-12-07",5.1156,5.1156,5.0389,5.0389,44400.0],["1989-12-08",5.0389,5.0644,5.0133,5.0644,65200.0],["1989-12-11",5.0133,5.0644,5.0133,5.0644,22600.0],["1989-12-12",5.0644,5.0644,5.0133,5.0133,24000.0],["1989-12-13",5.0389,5.0389,5.0133,5.0389,113200.0],["1989-12-14",5.0389,5.0644,5.0389,5.0644,51200.0],["1989-12-15",5.0644,5.0644,5.0389,5.0389,32400.0],["1989-12-18",5.0389,5.0389,5.0133,5.0133,52600.0],["1989-12-19",5.0133,5.0133,4.8854,4.911,66000.0],["1989-12-20",4.8854,4.8854,4.8342,4.8854,68800.0],["1989-12-21",4.8854,4.8854,4.7831,4.7831,75800.0],["1989-12-22",4.7831,4.911,4.7831,4.8598,99000.0],["1989-12-26",4.8342,4.8598,4.8342,4.8598,23600.0],["1989-12-27",4.8598,4.8598,4.8087,4.8342,3800.0],["1989-12-28",4.8342,4.8854,4.8342,4.8598,20200.0],["1989-12-29",4.8598,4.911,4.8598,4.8854,64400.0],["1990-01-02",4.8598,4.9365,4.8598,4.8854,117000.0],["1990-01-03",4.911,4.9365,4.8598,4.8854,46000.0],["1990-01-04",4.8854,4.911,4.8854,4.8854,110200.0],["1990-01-05",4.911,4.911,4.8854,4.8854,51000.0],["1990-01-08",4.8854,4.9365,4.8598,4.8854,52000.0],["1990-01-09",4.911,4.9621,4.8598,4.9621,83000.0],["1990-01-10",4.911,4.9365,4.911,4.911,200400.0],["1990-01-11",4.911,4.9365,4.911,4.911,10800.0],["1990-01-12",4.911,4.9365,4.8087,4.8087,36200.0],["1990-01-15",4.7831,4.8598,4.7831,4.8598,59800.0],["1990-01-16",4.8087,4.9621,4.8087,4.9621,137000.0],["1990-01-17",4.9877,4.9877,4.9621,4.9621,11000.0],["1990-01-18",4.9621,4.9621,4.911,4.911,6000.0],["1990-01-19",4.9365,4.9621,4.911,4.9365,133600.0],["1990-01-22",4.911,4.9365,4.8854,4.911,91600.0],["1990-01-23",4.911,4.9365,4.8087,4.8598,80000.0],["1990-01-24",4.8087,4.8342,4.7831,4.7831,41600.0],["1990-01-25",4.7831,4.8598,4.7575,4.7575,148800.0],["1990-01-26",4.7831,4.911,4.7831,4.8598,272800.0],["1990-01-29",4.8598,4.9621,4.8598,4.9365,197400.0],["1990-01-30",4.911,4.9365,4.911,4.911,45200.0],["1990-01-31",4.9365,4.9365,4.8854,4.8854,51000.0],["1990-02-01",4.8854,4.9365,4.8598,4.8854,127600.0],["1990-02-02",4.8854,4.8854,4.8598,4.8854,122000.0],["1990-02-05",4.8947,4.9204,4.8431,4.9204,30600.0],["1990-02-06",4.9204,4.9719,4.9204,4.9719,99200.0],["1990-02-07",4.9719,5.1008,4.9719,5.1008,96400.0],["1990-02-08",5.1008,5.1008,5.0492,5.0492,43000.0],["1990-02-09",5.0492,5.1008,5.0492,5.075,93600.0],["1990-02-12",5.1008,5.1008,5.0235,5.0235,47800.0],["1990-02-13",5.0492,5.075,5.0235,5.075,86000.0],["1990-02-14",5.1008,5.1265,5.0492,5.1008,64000.0],["1990-02-15",5.1265,5.2553,5.1265,5.2296,88000.0],["1990-02-16",5.2553,5.2553,5.2038,5.2296,56800.0],["1990-02-20",5.2038,5.2553,5.2038,5.2038,18800.0],["1990-02-21",5.2038,5.2553,5.178,5.2296,101200.0],["1990-02-22",5.2553,5.3068,5.2553,5.2811,238800.0],["1990-02-23",5.2811,5.4099,5.2811,5.3584,446200.0],["1990-02-26",5.3326,5.3841,5.3068,5.3068,261400.0],["1990-02-27",5.3068,5.3068,5.2553,5.2553,152600.0],["1990-02-28",5.2553,5.3068,5.2553,5.3068,23400.0],["1990-03-01",5.2811,5.3068,5.2811,5.3068,23600.0],["1990-03-02",5.2811,5.2811,5.2553,5.2553,16000.0],["1990-03-05",5.3068,5.3841,5.3068,5.3841,193200.0],["1990-03-06",5.3841,5.3841,5.3326,5.3584,12800.0],["1990-03-07",5.3841,5.4614,5.3584,5.4614,47000.0],["1990-03-08",5.5129,5.5129,5.4872,5.4872,20400.0],["1990-03-09",5.5387,5.5645,5.5129,5.5129,84800.0],["1990-03-12",5.4872,5.5129,5.4614,5.5129,77400.0],["1990-03-13",5.5129,5.5129,5.4614,5.4614,23800.0],["1990-03-14",5.4099,5.4614,5.3841,5.4357,173200.0],["1990-03-15",5.4614,5.4614,5.4357,5.4357,5400.0],["1990-03-16",5.4872,5.5129,5.4614,5.4872,90200.0],["1990-03-19",5.4614,5.5129,5.4614,5.4872,67400.0],["1990-03-20",5.5129,5.5387,5.5129,5.5387,54800.0],["1990-03-21",5.5387,5.5902,5.5129,5.5387,186600.0],["1990-03-22",5.5129,5.5387,5.5129,5.5129,46200.0],["1990-03-23",5.5129,5.5387,5.4872,5.5129,43600.0],["1990-03-26",5.4872,5.5129,5.4614,5.4872,44000.0],["1990-03-27",5.5129,5.5387,5.4872,5.5129,14000.0],["1990-03-28",5.5129,5.5129,5.5129,5.5129,10000.0],["1990-03-29",5.5129,5.5387,5.5129,5.5129,25400.0],["1990-03-30",5.5645,5.5645,5.5387,5.5645,61000.0],["1990-04-02",5.5387,5.5645,5.5129,5.5645,32600.0],["1990-04-03",5.5645,5.5902,5.5645,5.5902,150800.0],["1990-04-04",5.5902,5.5902,5.5645,5.5902,143000.0],["1990-04-05",5.5645,5.5902,5.5387,5.5645,167800.0],["1990-04-06",5.5902,5.616,5.5645,5.5902,139000.0],["1990-04-09",5.5902,5.6675,5.5902,5.6675,808800.0],["1990-04-10",5.6675,5.8221,5.6675,5.7705,72400.0],["1990-04-11",5.8221,5.9251,5.8221,5.8221,52000.0],["1990-04-12",5.7706,5.8478,5.7706,5.8221,107600.0],["1990-04-16",5.8221,5.8478,5.7448,5.7448,145000.0],["1990-04-17",5.719,5.8221,5.719,5.7963,171000.0],["1990-04-18",5.7963,5.8221,5.7448,5.7705,122600.0],["1990-04-19",5.7705,5.7963,5.7448,5.7705,50200.0],["1990-04-20",5.8058,5.8058,5.728,5.7799,61000.0],["1990-04-23",5.7799,5.7799,5.7021,5.7021,26000.0],["1990-04-24",5.6762,5.6762,5.5466,5.5725,31800.0],["1990-04-25",5.5725,5.5725,5.5207,5.5725,30200.0],["1990-04-26",5.5725,5.6503,5.5466,5.6244,49800.0],["1990-04-27",5.6762,5.6762,5.4948,5.4948,124800.0],["1990-04-30",5.5466,5.5984,5.5207,5.5984,10000.0],["1990-05-01",5.6503,5.8058,5.6503,5.754,83400.0],["1990-05-02",5.7799,5.8836,5.7799,5.8836,94400.0],["1990-05-03",5.8836,5.9872,5.8836,5.9872,28600.0],["1990-05-04",5.9613,6.065,5.9613,6.065,88400.0],["1990-05-07",6.065,6.065,5.9872,5.9872,29600.0],["1990-05-08",5.9613,5.9613,5.9354,5.9613,75800.0],["1990-05-09",5.9354,5.9613,5.9095,5.9613,109200.0],["1990-05-10",5.9613,6.1427,5.9613,6.1168,172600.0],["1990-05-11",6.1427,6.1946,6.0909,6.1687,264800.0],["1990-05-14",6.1687,6.1687,6.0909,6.0909,139000.0],["1990-05-15",6.1168,6.1687,6.065,6.1427,193200.0],["1990-05-16",6.1946,6.2983,6.1168,6.2983,395400.0],["1990-05-17",6.2983,6.376,6.2205,6.2205,128200.0],["1990-05-18",6.1687,6.1687,6.0909,6.1168,145200.0],["1990-05-21",6.1168,6.1427,6.065,6.1427,65800.0],["1990-05-22",6.1687,6.1687,6.0391,6.1168,94000.0],["1990-05-23",6.1427,6.1427,6.0391,6.0909,40800.0],["1990-05-24",6.065,6.0909,6.0391,6.065,35000.0],["1990-05-25",6.0131,6.0391,5.9613,5.9613,23400.0],["1990-05-29",5.9872,6.0132,5.9872,5.9872,34000.0],["1990-05-30",6.0391,6.0391,5.9613,6.0131,154800.0],["1990-05-31",6.0132,6.0132,5.9872,5.9872,188600.0],["1990-06-01",6.0131,6.0131,5.9872,6.0131,199000.0],["1990-06-04",6.065,6.1946,6.065,6.1946,49400.0],["1990-06-05",6.2205,6.2205,6.1687,6.2205,177000.0],["1990-06-06",6.2205,6.2464,6.1687,6.1946,162200.0],["1990-06-07",6.1946,6.2205,6.1168,6.1168,145600.0],["1990-06-08",6.1687,6.1687,6.0131,6.0131,127400.0],["1990-06-11",6.0131,6.065,6.0131,6.0131,212000.0],["1990-06-12",6.065,6.0909,6.0391,6.0909,40200.0],["1990-06-13",6.0909,6.1946,6.0909,6.1687,74800.0],["1990-06-14",6.1946,6.2464,6.1946,6.1946,123400.0],["1990-06-15",6.1946,6.376,6.1946,6.376,395800.0],["1990-06-18",6.4019,6.5315,6.4019,6.4797,218600.0],["1990-06-19",6.5056,6.5834,6.4019,6.4019,244800.0],["1990-06-20",6.4278,6.4797,6.3501,6.4538,148600.0],["1990-06-21",6.4797,6.4797,6.3501,6.4797,54200.0],["1990-06-22",6.4797,6.6093,6.4797,6.4797,345200.0],["1990-06-25",6.5315,6.5834,6.5056,6.5574,37200.0],["1990-06-26",6.5315,6.5834,6.5315,6.5574,73000.0],["1990-06-27",6.6093,6.687,6.5834,6.6093,57600.0],["1990-06-28",6.6093,6.713,6.6093,6.687,245200.0],["1990-06-29",6.6611,6.7389,6.6611,6.713,52800.0],["1990-07-02",6.7389,6.7907,6.713,6.7648,56000.0],["1990-07-03",6.7907,6.9721,6.7907,6.8944,223400.0],["1990-07-05",7.024,7.024,6.8685,6.8685,174000.0],["1990-07-06",6.8425,6.9203,6.8166,6.8166,131000.0],["1990-07-09",6.8425,6.9203,6.8166,6.8685,79600.0],["1990-07-10",6.8425,6.8425,6.6352,6.6352,109600.0],["1990-07-11",6.5834,6.7648,6.5834,6.713,113200.0],["1990-07-12",6.6611,6.713,6.5574,6.6352,129000.0],["1990-07-13",6.6706,6.7228,6.6446,6.6706,207000.0],["1990-07-16",6.6446,6.853,6.6446,6.7488,379400.0],["1990-07-17",6.7488,6.7488,6.6967,6.7488,39800.0],["1990-07-18",6.6967,6.7488,6.6967,6.6967,190000.0],["1990-07-19",6.6967,6.7488,6.6967,6.7488,63200.0],["1990-07-20",6.7488,6.8009,6.6967,6.7749,98000.0],["1990-07-23",6.7749,6.7749,6.6185,6.6706,86000.0],["1990-07-24",6.6706,6.6967,6.6185,6.6185,15000.0],["1990-07-25",6.6446,6.6446,6.5925,6.6185,146000.0],["1990-07-26",6.6185,6.8009,6.6185,6.8009,179000.0],["1990-07-27",6.827,6.853,6.7749,6.7749,137600.0],["1990-07-30",6.8009,6.827,6.7488,6.827,38000.0],["1990-07-31",6.7749,6.827,6.6967,6.7227,77800.0],["1990-08-01",6.6967,6.7488,6.5925,6.6185,61800.0],["1990-08-02",6.5664,6.5664,6.4361,6.4622,69000.0],["1990-08-03",6.4361,6.4622,6.1495,6.3319,181400.0],["1990-08-06",6.2277,6.2537,6.1495,6.2277,104000.0],["1990-08-07",6.2277,6.2798,5.9931,5.9931,232800.0],["1990-08-08",6.0192,6.2537,6.0192,6.1234,199200.0],["1990-08-09",6.1755,6.3319,6.1234,6.3319,203200.0],["1990-08-10",6.3319,6.4622,6.2277,6.2537,75200.0],["1990-08-13",6.2537,6.2537,6.2016,6.2016,170200.0],["1990-08-14",6.2016,6.2277,6.1495,6.1495,153400.0],["1990-08-15",6.2016,6.3579,6.2016,6.3058,76200.0],["1990-08-16",6.3319,6.3579,6.2798,6.3579,83800.0],["1990-08-17",6.3058,6.3058,6.2277,6.2277,48800.0],["1990-08-20",6.2537,6.3058,6.1755,6.3058,143800.0],["1990-08-21",6.2016,6.2277,6.1234,6.1234,41800.0],["1990-08-22",6.1495,6.1495,6.0453,6.0713,180000.0],["1990-08-23",5.9671,5.9671,5.7586,5.8368,96600.0],["1990-08-24",5.8889,6.0192,5.8368,5.9931,240400.0],["1990-08-27",6.0713,6.2277,6.0713,6.2016,37800.0],["1990-08-28",6.2277,6.2537,6.2016,6.2016,19200.0],["1990-08-29",6.1756,6.2537,6.1234,6.2016,22000.0],["1990-08-30",6.2537,6.2537,6.1234,6.1495,82200.0],["1990-08-31",6.0974,6.1234,6.0192,6.0192,38000.0],["1990-09-04",5.9932,6.2277,5.9932,6.2016,51600.0],["1990-09-05",6.2277,6.3579,6.2277,6.3579,25200.0],["1990-09-06",6.3319,6.3319,6.2798,6.2798,10400.0],["1990-09-07",6.2798,6.2798,6.2537,6.2798,109800.0],["1990-09-10",6.2537,6.3058,6.2277,6.2537,52800.0],["1990-09-11",6.2537,6.2798,6.2537,6.2798,121600.0],["1990-09-12",6.3058,6.3579,6.2798,6.3319,138200.0],["1990-09-13",6.358,6.4622,6.3319,6.4361,65000.0],["1990-09-14",6.4361,6.4622,6.3579,6.3579,88200.0],["1990-09-17",6.358,6.4361,6.358,6.4361,10000.0],["1990-09-18",6.4882,6.4882,6.4101,6.4622,15000.0],["1990-09-19",6.5143,6.5925,6.4882,6.5925,20800.0],["1990-09-20",6.5925,6.7228,6.5664,6.5925,179800.0],["1990-09-21",6.5664,6.5664,6.384,6.4361,127400.0],["1990-09-24",6.4101,6.4101,6.2537,6.2537,165000.0],["1990-09-25",6.2277,6.2798,6.2277,6.2537,225400.0],["1990-09-26",6.2798,6.2798,6.2016,6.2277,25200.0],["1990-09-27",6.2798,6.2798,6.1495,6.1495,104000.0],["1990-09-28",6.0974,6.2277,6.0453,6.2277,90600.0],["1990-10-01",6.2016,6.3319,6.2016,6.3319,215800.0],["1990-10-02",6.3579,6.3579,6.3319,6.3319,48000.0],["1990-10-03",6.3058,6.3319,6.2798,6.2798,72400.0],["1990-10-04",6.2537,6.2798,6.2277,6.2537,116800.0],["1990-10-05",6.2537,6.2537,6.2537,6.2537,35400.0],["1990-10-08",6.2277,6.2798,6.2277,6.2798,30000.0],["1990-10-09",6.2277,6.2537,6.2016,6.2277,145000.0],["1990-10-10",6.2537,6.2537,6.0974,6.1495,141400.0],["1990-10-11",6.1495,6.2016,6.0453,6.0453,84000.0],["1990-10-12",6.0974,6.0974,6.0192,6.0453,39800.0],["1990-10-15",6.0713,6.1234,6.0453,6.1234,58600.0],["1990-10-16",6.0974,6.0974,6.0974,6.0974,25800.0],["1990-10-17",6.0713,6.0974,6.0453,6.0453,43200.0],["1990-10-18",6.0453,6.1495,6.0453,6.1495,31800.0],["1990-10-19",6.1894,6.2418,6.1894,6.2156,33000.0],["1990-10-22",6.2418,6.4516,6.2418,6.4516,97600.0],["1990-10-23",6.4516,6.5565,6.4516,6.5303,81800.0],["1990-10-24",6.5041,6.5565,6.5041,6.5303,39000.0],["1990-10-25",6.5303,6.5565,6.5041,6.5303,67200.0],["1990-10-26",6.5303,6.5303,6.5041,6.5041,38200.0],["1990-10-29",6.5041,6.5041,6.2943,6.3467,46800.0],["1990-10-30",6.3467,6.3467,6.3205,6.3205,8000.0],["1990-10-31",6.2943,6.3467,6.2418,6.2943,58800.0],["1990-11-01",6.268,6.2943,6.2418,6.268,40200.0],["1990-11-02",6.2943,6.3729,6.2418,6.3467,63600.0],["1990-11-05",6.3205,6.5041,6.3205,6.5041,73000.0],["1990-11-06",6.4516,6.5565,6.4516,6.4778,63200.0],["1990-11-07",6.4778,6.5041,6.4254,6.4254,55800.0],["1990-11-08",6.4254,6.5041,6.4254,6.4778,35800.0],["1990-11-09",6.4778,6.4778,6.4516,6.4778,13200.0],["1990-11-12",6.4254,6.5565,6.4254,6.4778,217000.0],["1990-11-13",6.4516,6.5041,6.4516,6.5041,60800.0],["1990-11-14",6.5041,6.5041,6.4516,6.4778,181200.0],["1990-11-15",6.4778,6.4778,6.4254,6.4254,129800.0],["1990-11-16",6.4516,6.4516,6.3467,6.3729,151200.0],["1990-11-19",6.3467,6.3992,6.3205,6.3992,60600.0],["1990-11-20",6.3467,6.4516,6.3467,6.4516,88600.0],["1990-11-21",6.3992,6.4516,6.2943,6.2943,110200.0],["1990-11-23",6.2943,6.3205,6.2943,6.3205,46800.0],["1990-11-26",6.3467,6.3467,6.2418,6.2943,23400.0],["1990-11-27",6.3467,6.4778,6.3205,6.4254,48000.0],["1990-11-28",6.4516,6.4516,6.3729,6.3729,61200.0],["1990-11-29",6.3467,6.3992,6.2943,6.3729,55200.0],["1990-11-30",6.3467,6.4778,6.3467,6.4778,56000.0],["1990-12-03",6.4516,6.4516,6.3729,6.3992,218000.0],["1990-12-04",6.3992,6.4254,6.3729,6.4254,22800.0],["1990-12-05",6.4254,6.4516,6.3992,6.3992,138400.0],["1990-12-06",6.4516,6.5303,6.3992,6.5303,114800.0],["1990-12-07",6.5041,6.5565,6.5041,6.5041,47600.0],["1990-12-10",6.5041,6.5565,6.5041,6.5303,26200.0],["1990-12-11",6.5303,6.6352,6.5303,6.6352,72400.0],["1990-12-12",6.6877,6.7401,6.6614,6.7139,134000.0],["1990-12-13",6.7139,6.7926,6.6877,6.7401,161600.0],["1990-12-14",6.6877,6.7139,6.6614,6.6614,10600.0],["1990-12-17",6.6352,6.7139,6.6352,6.6877,71200.0],["1990-12-18",6.6877,6.6877,6.6614,6.6877,32800.0],["1990-12-19",6.7139,6.7663,6.6877,6.7401,74400.0],["1990-12-20",6.7401,6.7663,6.6614,6.7139,138400.0],["1990-12-21",6.7139,6.7663,6.6877,6.7139,91200.0],["1990-12-24",6.6876,6.6876,6.6352,6.6352,9000.0],["1990-12-26",6.6614,6.7663,6.6614,6.7663,19800.0],["1990-12-27",6.7926,6.7926,6.7401,6.7926,26400.0],["1990-12-28",6.7663,6.7663,6.6877,6.7139,105000.0],["1990-12-31",6.7139,6.7401,6.7139,6.7401,28800.0],["1991-01-02",6.7139,6.7139,6.6614,6.6614,102000.0],["1991-01-03",6.6352,6.6614,6.609,6.609,39400.0],["1991-01-04",6.609,6.609,6.4254,6.4778,84200.0],["1991-01-07",6.4254,6.4778,6.268,6.3467,72000.0],["1991-01-08",6.3205,6.3205,6.268,6.268,78400.0],["1991-01-09",6.268,6.268,6.1369,6.1369,124000.0],["1991-01-10",6.1107,6.1369,6.0058,6.0582,68400.0],["1991-01-11",6.0582,6.1107,6.032,6.1107,52200.0],["1991-01-14",6.1369,6.1631,6.0582,6.1631,46800.0],["1991-01-15",6.1894,6.3467,6.1369,6.2418,139800.0],["1991-01-16",6.2418,6.5041,6.2418,6.5041,113000.0],["1991-01-17",6.7139,6.7926,6.609,6.6614,149400.0],["1991-01-18",6.6614,6.6877,6.6614,6.6614,32800.0],["1991-01-21",6.6614,6.7139,6.609,6.6614,21400.0],["1991-01-22",6.6352,6.7663,6.6352,6.7663,119800.0],["1991-01-23",6.8188,6.8975,6.7663,6.8712,64800.0],["1991-01-24",6.9237,7.0286,6.8975,6.9499,44200.0],["1991-01-25",6.9499,7.1335,6.9499,6.9761,132000.0],["1991-01-28",6.9499,7.0024,6.9237,6.9761,72400.0],["1991-01-29",6.9499,6.9761,6.9237,6.9499,35600.0],["1991-01-30",6.9499,7.1335,6.9499,7.1335,132400.0],["1991-01-31",7.1073,7.1597,7.0024,7.081,91400.0],["1991-02-01",7.1335,7.1335,6.9761,7.0548,133200.0],["1991-02-04",7.1073,7.1073,7.0548,7.081,75600.0],["1991-02-05",7.1335,7.2122,7.081,7.1859,124200.0],["1991-02-06",7.1597,7.3433,7.1597,7.2909,49200.0],["1991-02-07",7.2384,7.3433,7.2122,7.2646,396200.0],["1991-02-08",7.252,7.252,7.1729,7.1992,145800.0],["1991-02-11",7.2256,7.3311,7.2256,7.2783,105000.0],["1991-02-12",7.3047,7.3311,7.252,7.3047,87400.0],["1991-02-13",7.3311,7.4893,7.3047,7.4893,98400.0],["1991-02-14",7.542,7.542,7.4366,7.4629,139200.0],["1991-02-15",7.4102,7.5948,7.4102,7.542,400800.0],["1991-02-19",7.4893,7.6212,7.4893,7.6212,60800.0],["1991-02-20",7.6212,7.6739,7.542,7.5684,105000.0],["1991-02-21",7.5157,7.542,7.3311,7.3311,125200.0],["1991-02-22",7.3311,7.4366,7.3311,7.3311,248600.0],["1991-02-25",7.3838,7.4102,7.3047,7.3838,70800.0],["1991-02-26",7.3311,7.3838,7.3047,7.3575,216800.0],["1991-02-27",7.3047,7.4102,7.3047,7.3838,192600.0],["1991-02-28",7.4366,7.4366,7.3047,7.3575,134000.0],["1991-03-01",7.3047,7.4366,7.3047,7.4366,52400.0],["1991-03-04",7.4366,7.4366,7.3838,7.4366,57600.0],["1991-03-05",7.4366,7.6475,7.4366,7.5157,222000.0],["1991-03-06",7.542,7.6212,7.4893,7.5948,80800.0],["1991-03-07",7.6475,7.7794,7.6212,7.7794,52800.0],["1991-03-08",7.8058,7.8058,7.7266,7.7266,38400.0],["1991-03-11",7.7003,7.7266,7.6212,7.6212,61800.0],["1991-03-12",7.6475,7.7003,7.6212,7.6212,39400.0],["1991-03-13",7.6475,7.6739,7.6212,7.6475,39600.0],["1991-03-14",7.6212,7.6475,7.5948,7.5948,36800.0],["1991-03-15",7.6212,7.6212,7.5157,7.542,35800.0],["1991-03-18",7.5157,7.5684,7.5157,7.5684,5000.0],["1991-03-19",7.542,7.6475,7.542,7.6475,17200.0],["1991-03-20",7.5948,7.6475,7.5948,7.6475,23000.0],["1991-03-21",7.5948,7.6212,7.4893,7.5684,46600.0],["1991-03-22",7.5157,7.5684,7.5157,7.542,37800.0],["1991-03-25",7.5948,7.6212,7.5157,7.6212,16400.0],["1991-03-26",7.5684,7.6475,7.5684,7.6475,16000.0],["1991-03-27",7.7003,7.8058,7.7003,7.8058,165800.0],["1991-03-28",7.8585,7.8849,7.753,7.753,233400.0],["1991-04-01",7.7266,7.8849,7.7266,7.8849,127000.0],["1991-04-02",7.8585,7.964,7.8321,7.964,78800.0],["1991-04-03",8.0167,8.1486,8.0167,8.0958,189000.0],["1991-04-04",8.0958,8.1222,8.0167,8.0431,114000.0],["1991-04-05",8.0695,8.0958,8.0431,8.0431,71200.0],["1991-04-08",8.0431,8.1486,8.0431,8.0431,43400.0],["1991-04-09",8.0958,8.0958,8.0431,8.0695,23200.0],["1991-04-10",8.0431,8.0695,8.0431,8.0695,20800.0],["1991-04-11",8.0695,8.1486,8.0431,8.1486,157800.0],["1991-04-12",8.1486,8.1486,8.0958,8.1486,61400.0],["1991-04-15",8.1222,8.1749,8.0431,8.0958,63400.0],["1991-04-16",8.0695,8.2541,8.0695,8.2277,34600.0],["1991-04-17",8.2013,8.2804,8.2013,8.2804,119200.0],["1991-04-18",8.3068,8.3068,8.2013,8.2277,66200.0],["1991-04-19",8.1749,8.1749,8.0958,8.1486,45000.0],["1991-04-22",8.1486,8.1749,8.0958,8.1486,44800.0],["1991-04-23",8.1222,8.1749,8.0431,8.0431,77000.0],["1991-04-24",8.0569,8.1364,8.0569,8.0834,65800.0],["1991-04-25",8.1099,8.1099,8.0834,8.1099,30200.0],["1991-04-26",8.0569,8.0834,8.0304,8.0304,13200.0],["1991-04-29",8.0569,8.0834,7.9509,7.9509,22400.0],["1991-04-30",7.9509,7.9774,7.8449,7.9244,110200.0],["1991-05-01",7.9244,7.9244,7.8448,7.8979,48400.0],["1991-05-02",7.9509,8.0039,7.9509,7.9774,22000.0],["1991-05-03",7.9774,8.0039,7.9244,7.9774,17200.0],["1991-05-06",7.9774,8.0039,7.9774,8.0039,4200.0],["1991-05-07",8.0304,8.0569,8.0304,8.0304,13600.0],["1991-05-08",8.0039,8.0834,8.0039,8.0039,73200.0],["1991-05-09",8.0039,8.0834,8.0039,8.0039,17000.0],["1991-05-10",8.0039,8.1099,8.0039,8.0834,25600.0],["1991-05-13",8.0834,8.1099,8.0569,8.0569,45600.0],["1991-05-14",8.0569,8.1364,8.0569,8.1364,24400.0],["1991-05-15",8.0834,8.1364,8.0304,8.0304,18800.0],["1991-05-16",8.0834,8.0834,8.0039,8.0569,24800.0],["1991-05-17",8.0039,8.1099,8.0039,8.0834,48200.0],["1991-05-20",8.1099,8.1099,8.0569,8.0834,16000.0],["1991-05-21",8.1099,8.3219,8.1099,8.2954,61800.0],["1991-05-22",8.2689,8.2954,8.2424,8.2689,73400.0],["1991-05-23",8.2954,8.3749,8.2689,8.3749,33400.0],["1991-05-24",8.4809,8.5339,8.3749,8.4279,211000.0],["1991-05-28",8.4279,8.5339,8.4014,8.5074,222200.0],["1991-05-29",8.5074,8.5604,8.3484,8.4279,116600.0],["1991-05-30",8.3749,8.4014,8.3219,8.3219,52200.0],["1991-05-31",8.3749,8.3749,8.1894,8.1894,51400.0],["1991-06-03",8.1364,8.2689,8.0569,8.1099,61600.0],["1991-06-04",8.1099,8.2424,8.1099,8.1629,51000.0],["1991-06-05",8.1364,8.2689,8.1364,8.1629,49200.0],["1991-06-06",8.2159,8.2159,8.0569,8.0569,19400.0],["1991-06-07",8.0039,8.0039,7.8448,7.8979,49000.0],["1991-06-10",7.8979,7.8979,7.8183,7.8183,22600.0],["1991-06-11",7.8449,7.9244,7.7653,7.7918,110800.0],["1991-06-12",7.7918,7.7918,7.7653,7.7653,103800.0],["1991-06-13",7.7918,7.8448,7.7918,7.8183,20200.0],["1991-06-14",7.8183,8.0039,7.8183,7.9774,80800.0],["1991-06-17",7.9774,8.0569,7.9774,7.9774,15800.0],["1991-06-18",8.0039,8.0039,7.9244,7.9774,56400.0],["1991-06-19",7.9774,7.9774,7.8714,7.8979,65000.0],["1991-06-20",7.8449,7.8449,7.6858,7.7918,67000.0],["1991-06-21",7.8448,7.8448,7.7388,7.7653,45800.0],["1991-06-24",7.7123,7.7388,7.6328,7.6328,61400.0],["1991-06-25",7.6593,7.7123,7.6063,7.6328,94600.0],["1991-06-26",7.6328,7.6858,7.6328,7.6593,48000.0],["1991-06-27",7.6858,7.7123,7.6858,7.7123,63400.0],["1991-06-28",7.7123,7.7123,7.6328,7.6858,125200.0],["1991-07-01",7.7653,7.9509,7.7123,7.9509,123800.0],["1991-07-02",7.9509,7.9509,7.9244,7.9509,41000.0],["1991-07-03",7.9509,8.0039,7.9509,7.9774,40600.0],["1991-07-05",7.9774,8.0039,7.9509,8.0039,8600.0],["1991-07-08",8.0039,8.0039,7.9774,8.0039,46600.0],["1991-07-09",8.0304,8.0834,8.0304,8.0569,43000.0],["1991-07-10",8.1099,8.1364,8.0834,8.1099,49800.0],["1991-07-11",8.1099,8.1894,8.1099,8.1894,136000.0],["1991-07-12",8.1629,8.2424,8.1629,8.1894,32200.0],["1991-07-15",8.2299,8.3897,8.1766,8.363,68800.0],["1991-07-16",8.4163,8.4163,8.3897,8.3897,71000.0],["1991-07-17",8.3364,8.3364,8.1766,8.2299,73400.0],["1991-07-18",8.2032,8.3098,8.2032,8.2831,15800.0],["1991-07-19",8.3098,8.3098,8.2032,8.2299,161800.0],["1991-07-22",8.2565,8.2831,8.2032,8.2032,25400.0],["1991-07-23",8.2299,8.2299,8.1766,8.1766,53800.0],["1991-07-24",8.1766,8.2565,8.1233,8.2565,108400.0],["1991-07-25",8.2299,8.3364,8.2032,8.3098,64400.0],["1991-07-26",8.3364,8.363,8.2831,8.2831,12600.0],["1991-07-29",8.2565,8.3098,8.2565,8.3098,25200.0],["1991-07-30",8.3098,8.3364,8.2565,8.3364,47400.0],["1991-07-31",8.3364,8.3897,8.3098,8.3364,115800.0],["1991-08-01",8.3364,8.363,8.3364,8.363,75000.0],["1991-08-02",8.3897,8.3897,8.2831,8.363,248400.0],["1991-08-05",8.3897,8.3897,8.3098,8.3897,102800.0],["1991-08-06",8.363,8.4696,8.3364,8.363,82800.0],["1991-08-07",8.363,8.4163,8.3098,8.3098,80600.0],["1991-08-08",8.3098,8.3098,8.2565,8.2831,20800.0],["1991-08-09",8.3098,8.3098,8.15,8.15,68800.0],["1991-08-12",8.1233,8.2565,8.1233,8.2299,44000.0],["1991-08-13",8.2299,8.3098,8.2299,8.2565,49000.0],["1991-08-14",8.2565,8.2565,8.2032,8.2032,98800.0],["1991-08-15",8.2299,8.2299,8.1766,8.2032,40800.0],["1991-08-16",8.2565,8.3364,8.2299,8.3098,37200.0],["1991-08-19",8.2831,8.3098,8.2032,8.2831,55600.0],["1991-08-20",8.3098,8.3098,8.0434,8.0434,85000.0],["1991-08-21",8.1233,8.1233,8.0168,8.0701,70000.0],["1991-08-22",8.0434,8.0434,7.9103,7.9902,60000.0],["1991-08-23",7.9902,8.0168,7.9635,7.9635,40800.0],["1991-08-26",7.9369,7.9369,7.857,7.9103,82200.0],["1991-08-27",7.9103,8.0168,7.9103,8.0168,34400.0],["1991-08-28",8.0168,8.1233,8.0168,8.0967,127200.0],["1991-08-29",8.0701,8.1233,8.0168,8.0168,115800.0],["1991-08-30",7.9902,7.9902,7.9369,7.9902,144800.0],["1991-09-03",8.0168,8.0967,8.0168,8.0967,18800.0],["1991-09-04",8.0701,8.1233,8.0168,8.0168,15000.0],["1991-09-05",8.0434,8.0434,7.9902,8.0168,24600.0],["1991-09-06",8.0168,8.0168,7.9369,7.9369,50800.0],["1991-09-09",7.9635,7.9635,7.9369,7.9635,40400.0],["1991-09-10",7.9369,7.9902,7.9369,7.9635,102400.0],["1991-09-11",7.9902,7.9902,7.9635,7.9635,24200.0],["1991-09-12",7.9902,8.0701,7.9902,8.0434,216800.0],["1991-09-13",8.0434,8.0701,7.9103,7.9103,121400.0],["1991-09-16",7.8836,7.8836,7.6972,7.6972,46000.0],["1991-09-17",7.7238,7.7505,7.5108,7.5374,125000.0],["1991-09-18",7.5108,7.6706,7.5108,7.6439,246400.0],["1991-09-19",7.6439,7.857,7.6439,7.8037,154600.0],["1991-09-20",7.8304,7.9103,7.8037,7.8836,92200.0],["1991-09-23",7.857,7.8836,7.7771,7.8304,34600.0],["1991-09-24",7.8304,7.9902,7.8304,7.9902,64800.0],["1991-09-25",7.9902,8.0701,7.9902,8.0701,281200.0],["1991-09-26",8.0967,8.1766,8.0967,8.15,316200.0],["1991-09-27",8.15,8.1766,8.1233,8.15,134000.0],["1991-09-30",8.1766,8.1766,8.1233,8.15,146600.0],["1991-10-01",8.1233,8.15,8.0434,8.0701,122600.0],["1991-10-02",8.0701,8.0967,7.9635,7.9902,56000.0],["1991-10-03",7.9635,8.1233,7.9635,8.0967,83000.0],["1991-10-04",8.0701,8.0701,8.0168,8.0434,78400.0],["1991-10-07",8.0701,8.1233,8.0434,8.0701,45600.0],["1991-10-08",8.0967,8.0967,8.0701,8.0967,16800.0],["1991-10-09",8.0701,8.1233,8.0701,8.0967,53800.0],["1991-10-10",8.0967,8.0967,8.0434,8.0434,8400.0],["1991-10-11",8.0434,8.1233,8.0434,8.0967,17800.0],["1991-10-14",8.0967,8.0967,8.0701,8.0701,10400.0],["1991-10-15",8.0967,8.2299,8.0701,8.1766,113000.0],["1991-10-16",8.2032,8.2299,8.1766,8.2299,67600.0],["1991-10-17",8.2032,8.2565,8.2032,8.2299,153200.0],["1991-10-18",8.2749,8.3284,8.2481,8.2749,63800.0],["1991-10-21",8.2749,8.3284,8.1945,8.3284,62600.0],["1991-10-22",8.3284,8.3284,8.2749,8.2749,76400.0],["1991-10-23",8.3016,8.3284,8.2481,8.3284,28600.0],["1991-10-24",8.3284,8.3552,8.2749,8.3552,85800.0],["1991-10-25",8.3284,8.3284,8.2749,8.2749,26400.0],["1991-10-28",8.2749,8.3016,8.2481,8.3016,22000.0],["1991-10-29",8.2749,8.2749,8.2481,8.2481,48800.0],["1991-10-30",8.2749,8.3016,8.2481,8.2749,41000.0],["1991-10-31",8.3016,8.3016,8.2749,8.2749,11400.0],["1991-11-01",8.2749,8.2749,8.2481,8.2481,25600.0],["1991-11-04",8.2213,8.2481,8.2213,8.2213,24600.0],["1991-11-05",8.2213,8.2213,8.1142,8.141,155200.0],["1991-11-06",8.141,8.141,8.0874,8.141,57600.0],["1991-11-07",8.1142,8.1945,8.1142,8.141,35400.0],["1991-11-08",8.1677,8.1677,8.0606,8.0606,25800.0],["1991-11-11",8.0606,8.0874,8.0606,8.0874,18400.0],["1991-11-12",8.1142,8.1142,8.0874,8.1142,69000.0],["1991-11-13",8.1142,8.1142,8.0874,8.0874,63400.0],["1991-11-14",8.1142,8.4088,8.0606,8.4088,140600.0],["1991-11-15",8.3552,8.382,8.0338,8.0338,161600.0],["1991-11-18",7.9803,8.0071,7.8732,7.9535,197400.0],["1991-11-19",7.9803,8.1142,7.9803,8.0874,43400.0],["1991-11-20",8.0874,8.141,8.0606,8.1142,50800.0],["1991-11-21",8.1142,8.1142,8.0071,8.0874,149600.0],["1991-11-22",8.0874,8.0874,8.0338,8.0338,14000.0],["1991-11-25",8.0338,8.0874,7.9803,8.0874,54000.0],["1991-11-26",8.0874,8.141,8.0606,8.0874,84400.0],["1991-11-27",8.0874,8.1677,8.0874,8.1677,37000.0],["1991-11-29",8.141,8.1677,8.1142,8.1142,26400.0],["1991-12-02",8.0874,8.141,8.0606,8.0606,158600.0],["1991-12-03",8.0874,8.1142,8.0338,8.0338,110800.0],["1991-12-04",8.0071,8.1142,8.0071,8.0874,80400.0],["1991-12-05",8.0874,8.1142,7.9803,8.0071,62600.0],["1991-12-06",7.9803,7.9803,7.8999,7.8999,46600.0],["1991-12-09",7.8732,7.9535,7.8732,7.8999,20800.0],["1991-12-10",7.8999,8.0338,7.8464,7.8464,59400.0],["1991-12-11",7.8464,7.8464,7.766,7.766,113200.0],["1991-12-12",7.8196,7.8196,7.766,7.766,59400.0],["1991-12-13",7.766,7.8732,7.766,7.8732,63200.0],["1991-12-16",7.8999,8.0874,7.8999,8.0338,98600.0],["1991-12-17",8.0338,8.1945,8.0338,8.1945,133400.0],["1991-12-18",8.1677,8.1677,8.1142,8.141,29600.0],["1991-12-19",8.0874,8.1142,8.0338,8.1142,78600.0],["1991-12-20",8.141,8.141,8.0606,8.0606,87400.0],["1991-12-23",8.0874,8.0874,8.0338,8.0874,52800.0],["1991-12-24",8.0338,8.141,8.0338,8.1142,46000.0],["1991-12-26",8.141,8.141,8.0071,8.0338,23800.0],["1991-12-27",8.0606,8.141,8.0071,8.141,122800.0],["1991-12-30",8.1945,8.2749,8.1142,8.2749,151000.0],["1991-12-31",8.3284,8.5427,8.3284,8.5427,76800.0],["1992-01-02",8.4088,8.4623,8.382,8.4355,100400.0],["1992-01-03",8.382,8.382,8.1945,8.1945,173400.0],["1992-01-06",8.2481,8.382,8.2481,8.3552,143600.0],["1992-01-07",8.3284,8.3552,8.2749,8.3284,71800.0],["1992-01-08",8.3284,8.382,8.2481,8.3552,103400.0],["1992-01-09",8.3016,8.3284,8.2481,8.2481,36600.0],["1992-01-10",8.2481,8.3284,8.2481,8.2749,110800.0],["1992-01-13",8.3016,8.3552,8.2481,8.2749,44600.0],["1992-01-14",8.2749,8.2749,8.0874,8.1142,113800.0],["1992-01-15",8.0874,8.141,7.7661,7.7928,118400.0],["1992-01-16",7.6589,7.6589,7.1501,7.2305,664800.0],["1992-01-17",7.2305,7.2305,7.043,7.0966,853000.0],["1992-01-20",7.0698,7.1501,6.9091,7.1233,441000.0],["1992-01-21",7.0966,7.1233,6.9091,7.0966,510200.0],["1992-01-22",7.0966,7.1501,6.9894,7.1233,420200.0],["1992-01-23",7.1233,7.1501,7.0966,7.1501,148200.0],["1992-01-24",7.1233,7.2305,7.1233,7.1769,147600.0],["1992-01-27",7.1769,7.1769,7.0698,7.1501,161000.0],["1992-01-28",7.1501,7.1501,7.0966,7.0966,137600.0],["1992-01-29",7.1233,7.1501,7.0698,7.0698,177400.0],["1992-01-30",7.0966,7.1233,7.0698,7.0698,88000.0],["1992-01-31",7.0966,7.0966,7.0162,7.0162,166600.0],["1992-02-03",6.9627,7.043,6.9091,7.0162,223200.0],["1992-02-04",6.9894,7.043,6.9894,7.0162,105800.0],["1992-02-05",7.0346,7.0885,7.0076,7.0885,72600.0],["1992-02-06",7.0615,7.1154,7.0615,7.0885,214000.0],["1992-02-07",7.1154,7.1154,7.0346,7.0615,109800.0],["1992-02-10",7.0885,7.0885,7.0076,7.0615,268200.0],["1992-02-11",7.0885,7.0885,7.0076,7.0885,45800.0],["1992-02-12",7.0885,7.0885,7.0346,7.0615,214200.0],["1992-02-13",7.0615,7.0615,6.8998,6.9806,183600.0],["1992-02-14",6.8998,6.8998,6.7111,6.765,128200.0],["1992-02-18",6.8189,6.8998,6.7111,6.7111,249200.0],["1992-02-19",6.7111,6.7111,6.5494,6.5764,282800.0],["1992-02-20",6.5225,6.6303,6.2529,6.6033,347600.0],["1992-02-21",6.5764,6.8998,6.5764,6.8998,348000.0],["1992-02-24",6.8998,6.9537,6.8459,6.9537,193400.0],["1992-02-25",7.0346,7.0885,7.0346,7.0885,430800.0],["1992-02-26",7.0615,7.2232,7.0615,7.2232,464800.0],["1992-02-27",7.2232,7.2232,7.1154,7.1154,179200.0],["1992-02-28",7.0615,7.1154,7.0615,7.0615,730600.0],["1992-03-02",7.0615,7.0885,6.9806,7.0615,283800.0],["1992-03-03",7.0346,7.0346,6.8459,6.8459,109400.0],["1992-03-04",6.8728,6.8728,6.792,6.8189,127800.0],["1992-03-05",6.8189,6.8189,6.765,6.792,107000.0],["1992-03-06",6.792,6.9267,6.792,6.8998,149400.0],["1992-03-09",6.8728,6.8728,6.8189,6.8459,189200.0],["1992-03-10",6.8459,6.9806,6.8459,6.9537,240200.0],["1992-03-11",6.9807,6.9807,6.8998,6.8998,151200.0],["1992-03-12",6.9267,6.9267,6.8728,6.8998,144600.0],["1992-03-13",6.8998,6.8998,6.8189,6.8189,56800.0],["1992-03-16",6.8459,6.8998,6.8189,6.8998,107000.0],["1992-03-17",6.8998,6.9267,6.8459,6.8459,116800.0],["1992-03-18",6.8728,6.8998,6.8459,6.8728,95200.0],["1992-03-19",6.8728,6.9267,6.8728,6.8998,79600.0],["1992-03-20",6.9537,6.9537,6.8728,6.8728,70400.0],["1992-03-23",6.8728,6.9807,6.8459,6.8998,149600.0],["1992-03-24",6.9537,7.0076,6.8728,6.8998,160600.0],["1992-03-25",6.8998,6.8998,6.8459,6.8998,84400.0],["1992-03-26",6.8728,6.9537,6.8728,6.9267,111800.0],["1992-03-27",6.8998,6.9267,6.8728,6.8728,54800.0],["1992-03-30",6.8728,6.8728,6.8459,6.8459,17200.0],["1992-03-31",6.8728,6.9537,6.8459,6.9267,77400.0],["1992-04-01",6.9537,6.9806,6.9267,6.9267,52400.0],["1992-04-02",6.9806,7.0615,6.9806,7.0346,52600.0],["1992-04-03",7.0346,7.0615,6.9537,6.9806,70000.0],["1992-04-06",6.9806,6.9806,6.9267,6.9537,122200.0],["1992-04-07",6.9807,6.9807,6.8998,6.8998,71400.0],["1992-04-08",6.8998,6.9267,6.8728,6.8998,139400.0],["1992-04-09",6.8998,6.9267,6.8728,6.8998,72600.0],["1992-04-10",6.8998,6.9267,6.8728,6.8998,134000.0],["1992-04-13",6.8998,6.8998,6.8189,6.8728,104200.0],["1992-04-14",6.8459,6.9537,6.765,6.9537,131600.0],["1992-04-15",6.9537,6.9537,6.8998,6.9537,64400.0],["1992-04-16",6.9537,6.9806,6.9267,6.9537,131600.0],["1992-04-20",6.8728,6.9807,6.8189,6.8189,68400.0],["1992-04-21",6.8459,6.8728,6.792,6.8189,59600.0],["1992-04-22",6.8103,6.8645,6.7831,6.8645,127400.0],["1992-04-23",6.8374,6.8645,6.756,6.7831,98800.0],["1992-04-24",6.7831,6.8374,6.7831,6.8102,116000.0],["1992-04-27",6.7831,6.7831,6.7289,6.7289,45800.0],["1992-04-28",6.7289,6.756,6.6746,6.6746,109400.0],["1992-04-29",6.7017,6.756,6.7017,6.756,110600.0],["1992-04-30",6.7831,6.8102,6.756,6.8102,50600.0],["1992-05-01",6.8102,6.8102,6.7289,6.7289,61000.0],["1992-05-04",6.7289,6.7289,6.6746,6.7289,161200.0],["1992-05-05",6.6746,6.756,6.6746,6.7289,104400.0],["1992-05-06",6.756,6.8374,6.7289,6.7831,149600.0],["1992-05-07",6.7831,6.7831,6.7017,6.7289,79200.0],["1992-05-08",6.7289,6.756,6.5661,6.5661,681800.0],["1992-05-11",6.5932,6.756,6.5932,6.7289,85000.0],["1992-05-12",6.7289,6.7831,6.7017,6.7017,122800.0],["1992-05-13",6.6746,6.756,6.6746,6.7289,81600.0],["1992-05-14",6.756,6.7831,6.6475,6.6475,52000.0],["1992-05-15",6.6475,6.6475,6.5118,6.5932,111200.0],["1992-05-18",6.5661,6.5932,6.4575,6.5118,300000.0],["1992-05-19",6.4847,6.5118,6.4575,6.5118,163000.0],["1992-05-20",6.5118,6.5118,6.4575,6.4847,73800.0],["1992-05-21",6.5118,6.5118,6.4304,6.4575,173600.0],["1992-05-22",6.4847,6.4847,6.4304,6.4847,80800.0],["1992-05-26",6.4847,6.5118,6.4304,6.4575,32200.0],["1992-05-27",6.4847,6.4847,6.4033,6.4033,60200.0],["1992-05-28",6.4033,6.4847,6.3761,6.4033,214000.0],["1992-05-29",6.4304,6.5118,6.3761,6.4575,76400.0],["1992-06-01",6.4575,6.4847,6.4575,6.4847,37000.0],["1992-06-02",6.4847,6.5118,6.4575,6.5118,84400.0],["1992-06-03",6.4847,6.6203,6.4575,6.5389,472800.0],["1992-06-04",6.5389,6.5389,6.4575,6.5118,73200.0],["1992-06-05",6.5118,6.5118,6.4304,6.5118,257600.0],["1992-06-08",6.4847,6.4847,6.4033,6.4304,26000.0],["1992-06-09",6.4304,6.4575,6.4033,6.4304,140400.0],["1992-06-10",6.3761,6.4033,6.2676,6.2676,138800.0],["1992-06-11",6.2405,6.2676,5.9149,5.942,336200.0],["1992-06-12",5.9691,6.0505,5.9691,6.0234,153400.0],["1992-06-15",5.9963,6.0505,5.9691,5.9963,177200.0],["1992-06-16",5.9963,6.1591,5.9691,5.9963,333000.0],["1992-06-17",5.9691,5.9691,5.8606,5.8606,169000.0],["1992-06-18",5.8606,5.9149,5.8335,5.8335,74800.0],["1992-06-19",5.8606,5.8606,5.7792,5.8335,178400.0],["1992-06-22",5.7792,5.8335,5.7792,5.8335,86400.0],["1992-06-23",5.8335,5.8877,5.8064,5.8064,178400.0],["1992-06-24",5.8063,5.8606,5.8063,5.8606,50200.0],["1992-06-25",5.8606,5.8606,5.8064,5.8064,106600.0],["1992-06-26",5.8064,5.8335,5.8064,5.8335,43800.0],["1992-06-29",5.8335,5.8335,5.8064,5.8335,101400.0],["1992-06-30",5.8335,5.8877,5.8064,5.8877,302800.0],["1992-07-01",5.8606,5.9149,5.8606,5.8877,120400.0],["1992-07-02",5.9149,5.9149,5.8877,5.8877,58000.0],["1992-07-06",5.9149,5.9149,5.8606,5.9149,12000.0],["1992-07-07",5.9149,5.942,5.8606,5.8606,97600.0],["1992-07-08",5.8606,5.8877,5.8335,5.8606,107400.0],["1992-07-09",5.8606,5.9149,5.8335,5.8877,186200.0],["1992-07-10",5.942,5.942,5.8335,5.8606,179000.0],["1992-07-13",5.8877,6.1319,5.8877,6.0777,470000.0],["1992-07-14",6.0505,6.2947,6.0505,6.2676,1088600.0],["1992-07-15",6.2947,6.3761,6.0777,6.2405,631600.0],["1992-07-16",6.2405,6.5661,6.2405,6.5661,581000.0],["1992-07-17",6.5661,6.6475,6.5118,6.5932,167200.0],["1992-07-20",6.6203,6.6203,6.4304,6.4304,110600.0],["1992-07-21",6.3761,6.3761,6.0505,6.1319,543000.0],["1992-07-22",6.0777,6.0777,5.9149,5.9691,77200.0],["1992-07-23",6.0234,6.0234,5.942,5.9963,166600.0],["1992-07-24",6.0422,6.0969,6.0149,6.0695,610000.0],["1992-07-27",6.0695,6.2063,6.0695,6.1516,78000.0],["1992-07-28",6.1516,6.3156,6.1516,6.3156,77200.0],["1992-07-29",6.2883,6.3703,6.2336,6.2336,166400.0],["1992-07-30",6.2609,6.343,6.1789,6.2336,183200.0],["1992-07-31",6.2336,6.2609,6.1789,6.1789,273200.0],["1992-08-03",6.2063,6.2883,6.1789,6.1789,186000.0],["1992-08-04",6.1516,6.2336,6.1242,6.2063,91600.0],["1992-08-05",6.2336,6.2883,6.1789,6.2883,128600.0],["1992-08-06",6.2883,6.2883,6.2063,6.2883,105000.0],["1992-08-07",6.2609,6.3156,6.2336,6.2609,227800.0],["1992-08-10",6.2336,6.2883,6.2336,6.2609,49400.0],["1992-08-11",6.2336,6.343,6.2336,6.343,45800.0],["1992-08-12",6.343,6.343,6.2609,6.2609,44400.0],["1992-08-13",6.2609,6.3156,6.2063,6.2063,32600.0],["1992-08-14",6.2336,6.343,6.2063,6.2609,393800.0],["1992-08-17",6.2883,6.425,6.2609,6.425,52600.0],["1992-08-18",6.3976,6.3976,6.3156,6.3703,72400.0],["1992-08-19",6.3976,6.4523,6.3703,6.3703,74400.0],["1992-08-20",6.3703,6.425,6.3156,6.3156,34400.0],["1992-08-21",6.343,6.343,6.1789,6.1789,43800.0],["1992-08-24",6.1242,6.1242,6.0422,6.1242,88400.0],["1992-08-25",6.0969,6.2063,6.0969,6.1242,72400.0],["1992-08-26",6.1242,6.2336,6.1242,6.1789,204000.0],["1992-08-27",6.2063,6.2883,6.1789,6.2063,165800.0],["1992-08-28",6.2063,6.2609,6.1789,6.2063,57200.0],["1992-08-31",6.2336,6.2883,6.2336,6.2609,31800.0],["1992-09-01",6.2336,6.2883,6.2336,6.2609,39600.0],["1992-09-02",6.2609,6.2883,6.2336,6.2609,116600.0],["1992-09-03",6.2609,6.4523,6.2609,6.425,74600.0],["1992-09-04",6.425,6.4523,6.3976,6.3976,100600.0],["1992-09-08",6.3976,6.4797,6.3703,6.3703,227800.0],["1992-09-09",6.3976,6.5343,6.3976,6.5343,150600.0],["1992-09-10",6.4797,6.6164,6.4797,6.6164,192000.0],["1992-09-11",6.6164,6.6164,6.5343,6.5617,105600.0],["1992-09-14",6.589,6.589,6.5343,6.5343,139800.0],["1992-09-15",6.5343,6.5617,6.5343,6.5343,50400.0],["1992-09-16",6.5343,6.5343,6.425,6.4797,30000.0],["1992-09-17",6.507,6.5343,6.4523,6.4523,111800.0],["1992-09-18",6.4797,6.507,6.4797,6.507,53400.0],["1992-09-21",6.507,6.6437,6.507,6.589,236400.0],["1992-09-22",6.6164,6.671,6.589,6.6164,124400.0],["1992-09-23",6.6164,6.7531,6.6164,6.7531,200000.0],["1992-09-24",6.7531,6.9991,6.7531,6.9991,351200.0],["1992-09-25",6.9718,6.9718,6.9171,6.9444,224000.0],["1992-09-28",6.8898,6.8898,6.7804,6.8077,135800.0],["1992-09-29",6.8351,6.8624,6.8351,6.8351,50400.0],["1992-09-30",6.8624,6.9171,6.8351,6.8624,119600.0],["1992-10-01",6.8351,6.8898,6.8351,6.8624,153800.0],["1992-10-02",6.8624,6.9171,6.8351,6.8624,141800.0],["1992-10-05",6.8624,6.8624,6.6164,6.6164,167200.0],["1992-10-06",6.671,6.671,6.6164,6.6164,127200.0],["1992-10-07",6.6164,6.6437,6.6164,6.6164,338400.0],["1992-10-08",6.6437,6.7257,6.6437,6.671,386800.0],["1992-10-09",6.671,6.6984,6.6164,6.6164,106400.0],["1992-10-12",6.6437,6.7257,6.6437,6.7257,22600.0],["1992-10-13",6.7257,6.7804,6.7257,6.7257,9600.0],["1992-10-14",6.7531,6.7804,6.7257,6.7257,12600.0],["1992-10-15",6.7257,6.7804,6.7257,6.7804,80600.0],["1992-10-16",6.7738,6.8013,6.7463,6.8013,52400.0],["1992-10-19",6.8289,6.939,6.8289,6.8839,38000.0],["1992-10-20",6.9941,7.1593,6.9941,7.0767,157200.0],["1992-10-21",7.0767,7.0767,7.0216,7.0491,53600.0],["1992-10-22",7.0767,7.1593,7.0767,7.1318,120000.0],["1992-10-23",7.1042,7.1318,7.0767,7.1042,40800.0],["1992-10-26",7.1042,7.1318,7.0491,7.0491,80000.0],["1992-10-27",7.0491,7.0767,6.9941,7.0767,91000.0],["1992-10-28",7.1042,7.1042,6.9665,7.0216,78200.0],["1992-10-29",7.0491,7.0767,7.0216,7.0767,98400.0],["1992-10-30",7.2694,7.4071,7.2694,7.4071,134800.0],["1992-11-02",7.4071,7.6274,7.3796,7.4071,180600.0],["1992-11-03",7.4346,7.4897,7.4071,7.4897,120400.0],["1992-11-04",7.4622,7.4897,7.4346,7.4346,117000.0],["1992-11-05",7.4071,7.4897,7.3796,7.4897,173800.0],["1992-11-06",7.4897,7.5448,7.4622,7.5173,40600.0],["1992-11-09",7.5723,7.6549,7.5173,7.6274,568800.0],["1992-11-10",7.5999,7.5999,7.5448,7.5723,63000.0],["1992-11-11",7.5723,7.6549,7.5448,7.6274,66600.0],["1992-11-12",7.6274,7.7375,7.5173,7.5173,241400.0],["1992-11-13",7.5448,7.5723,7.2144,7.352,808600.0],["1992-11-16",7.4071,7.5173,7.4071,7.4897,86200.0],["1992-11-17",7.4897,7.5723,7.4346,7.4897,100400.0],["1992-11-18",7.5173,7.5999,7.4897,7.5173,118200.0],["1992-11-19",7.5173,7.5999,7.5173,7.5999,138200.0],["1992-11-20",7.5999,7.7926,7.5999,7.7375,71400.0],["1992-11-23",7.7651,7.7926,7.6825,7.7651,58600.0],["1992-11-24",7.71,7.7651,7.6825,7.6825,98400.0],["1992-11-25",7.6825,7.8752,7.6825,7.8477,101600.0],["1992-11-27",7.8477,7.8477,7.7926,7.7926,28200.0],["1992-11-30",7.7926,7.7926,7.71,7.7651,51400.0],["1992-12-01",7.7375,7.7651,7.71,7.7375,70600.0],["1992-12-02",7.7375,7.7651,7.7375,7.7651,65800.0],["1992-12-03",7.7375,7.8477,7.71,7.8477,77200.0],["1992-12-04",7.8201,7.8201,7.7375,7.7651,30600.0],["1992-12-07",7.71,7.7375,7.6825,7.6825,102200.0],["1992-12-08",7.6825,7.7375,7.6825,7.7375,109000.0],["1992-12-09",7.7375,7.8752,7.7375,7.8477,63400.0],["1992-12-10",7.8201,7.8752,7.71,7.71,163200.0],["1992-12-11",7.7375,7.7375,7.5999,7.6549,86600.0],["1992-12-14",7.71,7.71,7.5999,7.5999,43400.0],["1992-12-15",7.6274,7.6274,7.4897,7.5448,41600.0],["1992-12-16",7.4897,7.5999,7.4897,7.5723,40600.0],["1992-12-17",7.5448,7.5723,7.4346,7.5723,85200.0],["1992-12-18",7.5723,7.5723,7.4897,7.5723,101400.0],["1992-12-21",7.5173,7.5999,7.5173,7.5723,29200.0],["1992-12-22",7.5723,7.5723,7.4622,7.4897,29600.0],["1992-12-23",7.4897,7.4897,7.4346,7.4346,48400.0],["1992-12-24",7.4346,7.4622,7.3796,7.3796,42800.0],["1992-12-28",7.4071,7.4071,7.352,7.4071,38200.0],["1992-12-29",7.4071,7.4622,7.3796,7.4622,79000.0],["1992-12-30",7.4622,7.5173,7.4071,7.4071,37000.0],["1992-12-31",7.4346,7.4346,7.3796,7.4346,36400.0],["1993-01-04",7.4071,7.4071,7.3245,7.3245,48200.0],["1993-01-05",7.297,7.3245,7.2144,7.2144,96000.0],["1993-01-06",7.2419,7.2419,7.1318,7.1318,103200.0],["1993-01-07",7.1593,7.297,7.0491,7.0767,206200.0],["1993-01-08",7.0767,7.352,7.0767,7.352,182400.0],["1993-01-11",7.352,7.6549,7.352,7.6549,176600.0],["1993-01-12",7.6549,7.8201,7.6549,7.8201,146000.0],["1993-01-13",7.7926,7.8201,7.7651,7.7926,41600.0],["1993-01-14",7.7375,7.7375,7.5448,7.5723,138800.0],["1993-01-15",7.5723,7.71,7.5723,7.6549,51000.0],["1993-01-18",7.6549,7.71,7.6549,7.6825,24800.0],["1993-01-19",7.6825,7.7651,7.6549,7.6549,175400.0],["1993-01-20",7.5999,7.5999,7.4897,7.5173,59400.0],["1993-01-21",7.5448,7.5723,7.4622,7.4622,182800.0],["1993-01-22",7.4897,7.5723,7.4622,7.5723,106800.0],["1993-01-25",7.5723,7.6549,7.5448,7.6549,35200.0],["1993-01-26",7.6549,7.6549,7.5999,7.6549,54200.0],["1993-01-27",7.6274,7.6274,7.4897,7.4897,59200.0],["1993-01-28",7.5448,7.5999,7.4897,7.5448,43800.0],["1993-01-29",7.4897,7.5448,7.4622,7.5173,49000.0],["1993-02-01",7.4897,7.5173,7.4346,7.5173,309000.0],["1993-02-02",7.5173,7.6825,7.4897,7.5448,65000.0],["1993-02-03",7.5173,7.5448,7.4897,7.5173,89400.0],["1993-02-04",7.5448,7.6825,7.5448,7.5723,144000.0],["1993-02-05",7.5102,7.538,7.4825,7.4825,39400.0],["1993-02-08",7.4825,7.4825,7.3717,7.3717,47200.0],["1993-02-09",7.3717,7.5102,7.3717,7.4825,37200.0],["1993-02-10",7.4548,7.5102,7.3717,7.4548,167000.0],["1993-02-11",7.4825,7.4825,7.2608,7.3163,346800.0],["1993-02-12",7.3163,7.3994,7.3163,7.3994,37000.0],["1993-02-16",7.344,7.344,7.2054,7.2054,82400.0],["1993-02-17",7.15,7.1777,7.0114,7.1223,126200.0],["1993-02-18",7.1777,7.2054,7.0668,7.0668,159200.0],["1993-02-19",7.0946,7.2608,7.0668,7.0946,101800.0],["1993-02-22",7.0391,7.1223,7.0114,7.0946,88000.0],["1993-02-23",7.0946,7.0946,7.0668,7.0668,50800.0],["1993-02-24",7.0946,7.1777,7.0668,7.0946,161400.0],["1993-02-25",7.0391,7.2885,7.0391,7.15,118600.0],["1993-02-26",7.3163,7.3163,7.2331,7.2331,69800.0],["1993-03-01",7.2054,7.2608,7.1777,7.2331,60200.0],["1993-03-02",7.2331,7.344,7.2331,7.344,120200.0],["1993-03-03",7.3163,7.3717,7.2608,7.3717,58400.0],["1993-03-04",7.4271,7.4548,7.3717,7.3994,64000.0],["1993-03-05",7.4548,7.5102,7.3994,7.3994,35400.0],["1993-03-08",7.4548,7.5102,7.4271,7.4548,65800.0],["1993-03-09",7.4825,7.5934,7.4825,7.4825,108200.0],["1993-03-10",7.4825,7.538,7.4825,7.5102,140800.0],["1993-03-11",7.5102,7.5934,7.3717,7.3994,312800.0],["1993-03-12",7.3994,7.3994,7.2608,7.2885,91000.0],["1993-03-15",7.2885,7.2885,7.2054,7.2331,297600.0],["1993-03-16",7.2331,7.3163,7.2331,7.3163,288800.0],["1993-03-17",7.3994,7.4825,7.2608,7.2608,90600.0],["1993-03-18",7.3163,7.4548,7.3163,7.4548,249400.0],["1993-03-19",7.4548,7.4548,7.3994,7.3994,154800.0],["1993-03-22",7.3994,7.3994,7.3163,7.344,46400.0],["1993-03-23",7.344,7.4825,7.344,7.4825,221200.0],["1993-03-24",7.4548,7.7042,7.4548,7.6211,146000.0],["1993-03-25",7.6488,7.8151,7.6488,7.7874,182800.0],["1993-03-26",7.7874,7.7874,7.6211,7.6488,52200.0],["1993-03-29",7.6211,7.6765,7.6211,7.6765,49400.0],["1993-03-30",7.6488,7.7042,7.6488,7.7042,13600.0],["1993-03-31",7.732,7.7874,7.732,7.7874,118200.0],["1993-04-01",7.7597,7.8151,7.7597,7.8151,39400.0],["1993-04-02",7.8428,7.8428,7.7319,7.7319,279800.0],["1993-04-05",7.7597,7.9259,7.7597,7.8705,58800.0],["1993-04-06",7.9259,7.9259,7.8428,7.8705,135800.0],["1993-04-07",7.8705,7.8705,7.7874,7.7874,32400.0],["1993-04-08",7.7874,7.8428,7.6765,7.6765,329600.0],["1993-04-12",7.6765,7.7597,7.6765,7.7319,65800.0],["1993-04-13",7.7597,7.9259,7.7597,7.9259,129200.0],["1993-04-14",7.9814,8.0645,7.9259,7.9259,81200.0],["1993-04-15",7.8982,8.0645,7.8705,7.9259,186000.0],["1993-04-16",7.9259,7.9259,7.8428,7.8982,158400.0],["1993-04-19",7.7597,7.8705,7.732,7.8705,59800.0],["1993-04-20",7.8982,7.8982,7.7874,7.8428,56600.0],["1993-04-21",7.8705,8.0645,7.8428,8.0645,142200.0],["1993-04-22",8.0922,8.2585,8.0922,8.2308,290400.0],["1993-04-23",8.1199,8.1754,7.9814,8.0091,137400.0],["1993-04-26",7.9537,8.0368,7.9259,7.9814,108600.0],["1993-04-27",7.9814,8.0922,7.9814,8.0091,101000.0],["1993-04-28",8.0091,8.0645,7.9814,7.9814,29200.0],["1993-04-29",7.9814,8.0368,7.9814,8.0091,35000.0],["1993-04-30",8.0368,8.2031,8.0368,8.2031,66200.0],["1993-05-03",8.1754,8.1754,8.0368,8.0922,48400.0],["1993-05-04",8.1199,8.2031,8.1199,8.2031,74600.0],["1993-05-05",8.1685,8.2521,8.1406,8.2521,68000.0],["1993-05-06",8.2521,8.3079,8.2243,8.2521,94800.0],["1993-05-07",8.3079,8.3079,8.1685,8.1685,29000.0],["1993-05-10",8.1964,8.2243,8.1685,8.2243,34000.0],["1993-05-11",8.1964,8.1964,8.1406,8.1685,19000.0],["1993-05-12",8.1406,8.1406,8.0012,8.0291,212200.0],["1993-05-13",8.057,8.057,8.0291,8.0291,50800.0],["1993-05-14",8.0291,8.0849,8.0012,8.0291,58400.0],["1993-05-17",8.0012,8.0291,8.0012,8.0012,77600.0],["1993-05-18",8.0012,8.0012,7.8897,7.9176,49200.0],["1993-05-19",7.8897,7.9176,7.7503,7.9176,99800.0],["1993-05-20",7.9455,7.9734,7.9176,7.9455,37000.0],["1993-05-21",8.0012,8.0849,8.0012,8.057,71800.0],["1993-05-24",8.0012,8.1406,8.0012,8.1406,92000.0],["1993-05-25",8.0849,8.1127,8.0012,8.0849,35400.0],["1993-05-26",8.0012,8.0849,8.0012,8.0849,210800.0],["1993-05-27",8.057,8.0849,7.9455,7.9455,265000.0],["1993-05-28",7.9176,8.057,7.9176,7.9455,183000.0],["1993-06-01",7.9455,8.057,7.9455,8.057,106400.0],["1993-06-02",8.0849,8.2243,8.0849,8.1406,21400.0],["1993-06-03",8.1406,8.1685,8.0849,8.1406,103600.0],["1993-06-04",8.0849,8.0849,7.9734,8.0012,40200.0],["1993-06-07",7.9734,8.0849,7.9734,8.0291,80000.0],["1993-06-08",8.0012,8.057,7.9455,7.9455,160600.0],["1993-06-09",7.9455,7.9455,7.8061,7.8061,57200.0],["1993-06-10",7.8061,7.8061,7.583,7.6946,113400.0],["1993-06-11",7.7503,7.8618,7.7224,7.8061,42600.0],["1993-06-14",7.7782,7.8618,7.7503,7.8061,31000.0],["1993-06-15",7.834,7.8897,7.7503,7.7503,56600.0],["1993-06-16",7.7782,7.8618,7.7224,7.7503,22000.0],["1993-06-17",7.7503,7.7782,7.6109,7.6109,59400.0],["1993-06-18",7.6109,7.6667,7.6109,7.6388,238600.0],["1993-06-21",7.6388,7.6388,7.6109,7.6109,62600.0],["1993-06-22",7.6109,7.6388,7.4994,7.5273,107600.0],["1993-06-23",7.5273,7.5273,7.36,7.4437,56000.0],["1993-06-24",7.4437,7.5273,7.4437,7.4437,89000.0],["1993-06-25",7.4715,7.4715,7.4437,7.4437,117800.0],["1993-06-28",7.4715,7.5552,7.4158,7.5273,224200.0],["1993-06-29",7.5552,7.6667,7.5552,7.583,72400.0],["1993-06-30",7.6388,7.7224,7.6388,7.6946,124400.0],["1993-07-01",7.6946,7.834,7.6946,7.8061,99200.0],["1993-07-02",7.7782,7.7782,7.7224,7.7503,29600.0],["1993-07-06",7.7503,7.7782,7.6667,7.6667,41200.0],["1993-07-07",7.6667,7.6946,7.6388,7.6667,23800.0],["1993-07-08",7.6667,7.8061,7.6388,7.7503,44800.0],["1993-07-09",7.7503,7.8061,7.6667,7.7224,30400.0],["1993-07-12",7.7503,7.7782,7.6388,7.7224,129800.0],["1993-07-13",7.7782,7.834,7.7782,7.7782,40400.0],["1993-07-14",7.8061,7.8618,7.7782,7.7782,27800.0],["1993-07-15",7.7503,7.7503,7.583,7.583,31800.0],["1993-07-16",7.6946,7.9734,7.6946,7.9734,148600.0],["1993-07-19",7.9734,8.0291,7.9176,7.9734,118200.0],["1993-07-20",7.9455,7.9455,7.8061,7.8061,220000.0],["1993-07-21",7.8061,7.8061,7.6946,7.6946,111000.0],["1993-07-22",7.6667,7.6667,7.5552,7.5552,78200.0],["1993-07-23",7.5552,7.6109,7.4994,7.5273,66200.0],["1993-07-26",7.4994,7.4994,7.4715,7.4715,33200.0],["1993-07-27",7.4715,7.4715,7.3321,7.4437,31200.0],["1993-07-28",7.4437,7.4437,7.3321,7.3321,25600.0],["1993-07-29",7.3535,7.3535,6.9886,6.9886,254400.0],["1993-07-30",7.0447,7.2973,7.0447,7.2973,213200.0],["1993-08-02",7.2973,7.4096,7.2693,7.4096,167600.0],["1993-08-03",7.4096,7.4377,7.3535,7.4096,98600.0],["1993-08-04",7.3535,7.4657,7.3535,7.3815,72400.0],["1993-08-05",7.3535,7.4657,7.3535,7.4377,77200.0],["1993-08-06",7.3815,7.3815,7.2973,7.3535,45600.0],["1993-08-09",7.3535,7.4096,7.3535,7.3815,19600.0],["1993-08-10",7.3815,7.3815,7.2693,7.3254,30400.0],["1993-08-11",7.2693,7.4377,7.2693,7.4377,109200.0],["1993-08-12",7.4377,7.4938,7.4377,7.4657,100600.0],["1993-08-13",7.4657,7.4938,7.4096,7.4377,22200.0],["1993-08-16",7.4377,7.4657,7.2693,7.2693,59600.0],["1993-08-17",7.2973,7.4377,7.1851,7.4377,87800.0],["1993-08-18",7.4657,7.578,7.4377,7.578,78600.0],["1993-08-19",7.5219,7.6622,7.4657,7.6341,62800.0],["1993-08-20",7.6341,7.6903,7.6341,7.6903,168000.0],["1993-08-23",7.6903,7.6903,7.6061,7.6061,303000.0],["1993-08-24",7.6061,7.6061,7.4096,7.4377,111200.0],["1993-08-25",7.4377,7.4657,7.2693,7.2973,80000.0],["1993-08-26",7.2973,7.3254,7.2412,7.2973,91800.0],["1993-08-27",7.2973,7.3535,7.2412,7.3535,56600.0],["1993-08-30",7.3254,7.3535,7.2973,7.3535,117800.0],["1993-08-31",7.3535,7.4377,7.3535,7.3815,169200.0],["1993-09-01",7.3815,7.5499,7.3815,7.5499,125200.0],["1993-09-02",7.5499,7.6622,7.5499,7.6341,317000.0],["1993-09-03",7.6061,7.8025,7.6061,7.7745,276400.0],["1993-09-07",7.6903,7.7183,7.578,7.578,68800.0],["1993-09-08",7.5219,7.5219,7.3535,7.4377,125600.0],["1993-09-09",7.4657,7.6061,7.4657,7.5499,44400.0],["1993-09-10",7.5499,7.578,7.5219,7.578,42600.0],["1993-09-13",7.578,7.6061,7.578,7.578,19400.0],["1993-09-14",7.578,7.578,7.4377,7.578,69600.0],["1993-09-15",7.578,7.7745,7.578,7.7745,148800.0],["1993-09-16",7.7745,7.9148,7.7183,7.9148,83400.0],["1993-09-17",7.8867,7.9429,7.8025,7.9429,142600.0],["1993-09-20",7.9148,7.9148,7.8306,7.8587,34800.0],["1993-09-21",7.8587,7.8867,7.8025,7.8587,117200.0],["1993-09-22",7.9148,7.9429,7.8025,7.8587,41800.0],["1993-09-23",7.8587,7.8587,7.7745,7.8025,33800.0],["1993-09-24",7.7745,7.7745,7.7464,7.7464,4800.0],["1993-09-27",7.7464,7.7745,7.7183,7.7745,80600.0],["1993-09-28",7.7464,7.7464,7.6622,7.6903,77200.0],["1993-09-29",7.6903,7.7183,7.6903,7.7183,52800.0],["1993-09-30",7.7183,7.7183,7.5499,7.6061,53600.0],["1993-10-01",7.6061,7.7464,7.6061,7.7464,29200.0],["1993-10-04",7.7464,7.7745,7.7183,7.7745,98600.0],["1993-10-05",7.8025,7.8587,7.7745,7.7745,52600.0],["1993-10-06",7.7745,7.8025,7.7464,7.7745,32600.0],["1993-10-07",7.7745,7.7745,7.4377,7.4657,108600.0],["1993-10-08",7.4938,7.5499,7.4938,7.4938,30600.0],["1993-10-11",7.5219,7.5499,7.4657,7.5219,42400.0],["1993-10-12",7.4657,7.4938,7.4096,7.4377,86400.0],["1993-10-13",7.4377,7.4938,7.3254,7.3815,84600.0],["1993-10-14",7.3254,7.5499,7.3254,7.5499,114400.0],["1993-10-15",7.6061,7.7183,7.6061,7.6903,63000.0],["1993-10-18",7.6341,7.6622,7.5219,7.5219,31200.0],["1993-10-19",7.5219,7.5499,7.4938,7.5499,46600.0],["1993-10-20",7.7183,7.8025,7.6061,7.6341,118400.0],["1993-10-21",7.6061,7.8306,7.6061,7.8025,47800.0],["1993-10-22",7.7745,7.7745,7.5219,7.5219,50000.0],["1993-10-25",7.5219,7.5499,7.4938,7.5499,57600.0],["1993-10-26",7.5499,7.8306,7.5499,7.7745,98000.0],["1993-10-27",7.8306,7.8587,7.8025,7.8306,165400.0],["1993-10-28",7.7978,7.8826,7.7696,7.8261,117800.0],["1993-10-29",7.7978,7.8543,7.6848,7.7696,30200.0],["1993-11-01",7.7131,7.8543,7.7131,7.8261,18200.0],["1993-11-02",7.8261,7.8261,7.6848,7.7131,31800.0],["1993-11-03",7.6848,7.6848,7.4588,7.487,51400.0],["1993-11-04",7.4588,7.487,7.374,7.4023,55600.0],["1993-11-05",7.374,7.374,7.261,7.3458,62800.0],["1993-11-08",7.3458,7.3458,7.2328,7.261,67800.0],["1993-11-09",7.2893,7.3458,7.2328,7.261,120400.0],["1993-11-10",7.261,7.3458,7.261,7.3458,132200.0],["1993-11-11",7.3458,7.4305,7.2893,7.374,49000.0],["1993-11-12",7.4023,7.5436,7.4023,7.5153,71600.0],["1993-11-15",7.487,7.487,7.4023,7.4588,169000.0],["1993-11-16",7.3458,7.3458,7.0633,7.0633,190800.0],["1993-11-17",7.0632,7.1763,6.9502,6.9785,121600.0],["1993-11-18",7.0067,7.035,6.922,7.0067,140800.0],["1993-11-19",7.0067,7.2328,7.0067,7.2328,68000.0],["1993-11-22",7.1763,7.1763,7.0915,7.0915,94800.0],["1993-11-23",7.0915,7.1198,7.035,7.0633,76800.0],["1993-11-24",7.0633,7.0633,6.9502,7.0067,68600.0],["1993-11-26",7.0067,7.0633,6.9785,7.035,30200.0],["1993-11-29",7.0632,7.1198,6.9785,6.9785,38200.0],["1993-11-30",6.9785,7.035,6.9785,7.0067,99000.0],["1993-12-01",7.0067,7.1763,7.0067,7.1198,71000.0],["1993-12-02",7.1198,7.148,7.0633,7.0915,70400.0],["1993-12-03",7.0915,7.1763,6.9785,7.035,189200.0],["1993-12-06",7.0067,7.035,6.922,6.9785,54000.0],["1993-12-07",6.922,6.9785,6.8655,6.9502,325800.0],["1993-12-08",6.9502,7.148,6.8937,7.0915,67400.0],["1993-12-09",7.1198,7.1763,7.0633,7.0915,41000.0],["1993-12-10",7.0632,7.148,7.0632,7.1198,59800.0],["1993-12-13",7.1198,7.2328,7.1198,7.2328,55400.0],["1993-12-14",7.2045,7.2045,7.148,7.1763,85200.0],["1993-12-15",7.1198,7.148,7.035,7.035,120800.0],["1993-12-16",7.035,7.1198,7.035,7.1198,90400.0],["1993-12-17",7.1198,7.1198,7.0915,7.1198,302200.0],["1993-12-20",7.0915,7.0915,7.0067,7.035,493200.0],["1993-12-21",7.0067,7.035,6.922,6.9502,190600.0],["1993-12-22",6.9502,7.035,6.9502,7.0067,167400.0],["1993-12-23",6.9785,7.0067,6.9502,6.9785,136600.0],["1993-12-27",6.9502,7.2045,6.9502,7.2045,77600.0],["1993-12-28",7.1763,7.2893,7.1763,7.2893,88600.0],["1993-12-29",7.261,7.2893,7.2045,7.2893,61200.0],["1993-12-30",7.2893,7.3175,7.261,7.261,97400.0],["1993-12-31",7.261,7.3175,7.261,7.261,16400.0],["1994-01-03",7.2328,7.2893,7.2045,7.2328,73600.0],["1994-01-04",7.2045,7.2328,7.0067,7.035,289400.0],["1994-01-05",6.9502,7.1198,6.9502,7.0915,147200.0],["1994-01-06",7.1198,7.1198,7.035,7.035,53400.0],["1994-01-07",7.035,7.2045,7.035,7.1763,102800.0],["1994-01-10",7.2045,7.2045,7.0915,7.148,55600.0],["1994-01-11",7.1763,7.1763,7.0067,7.0633,46200.0],["1994-01-12",7.0633,7.1198,7.0067,7.035,131600.0],["1994-01-13",7.035,7.261,7.035,7.148,112800.0],["1994-01-14",7.1198,7.1763,7.035,7.035,45000.0],["1994-01-17",7.035,7.1198,7.0067,7.1198,214200.0],["1994-01-18",7.1198,7.2328,7.1198,7.2045,44200.0],["1994-01-19",7.2328,7.3175,7.2045,7.2328,63200.0],["1994-01-20",7.2893,7.2893,7.2328,7.261,16200.0],["1994-01-21",7.2328,7.261,7.2328,7.2328,32000.0],["1994-01-24",7.2893,7.2893,7.0632,7.1198,443200.0],["1994-01-25",7.148,7.1763,7.0915,7.1198,65400.0],["1994-01-26",7.148,7.1763,7.1198,7.1763,38800.0],["1994-01-27",7.1763,7.2328,7.0915,7.2328,170000.0],["1994-01-28",7.261,7.261,7.148,7.261,56600.0],["1994-01-31",7.2045,7.2893,7.2045,7.2893,39200.0],["1994-02-01",7.261,7.3458,7.2328,7.3458,81000.0],["1994-02-02",7.4023,7.4023,7.3458,7.374,42000.0],["1994-02-03",7.4305,7.4588,7.2893,7.3175,80200.0],["1994-02-04",7.3699,7.3699,7.2845,7.313,112200.0],["1994-02-07",7.3414,7.3699,7.313,7.313,51600.0],["1994-02-08",7.313,7.3414,7.2845,7.3414,26200.0],["1994-02-09",7.3414,7.3414,7.1992,7.1992,59400.0],["1994-02-10",7.2276,7.2561,7.1992,7.2561,26800.0],["1994-02-11",7.2276,7.2845,7.1992,7.1992,34000.0],["1994-02-14",7.2276,7.2561,7.2276,7.2561,86400.0],["1994-02-15",7.2561,7.2845,7.2561,7.2845,97600.0],["1994-02-16",7.313,7.3983,7.313,7.3983,27200.0],["1994-02-17",7.4552,7.4552,7.3699,7.3699,66200.0],["1994-02-18",7.3983,7.4553,7.3699,7.3983,64800.0],["1994-02-22",7.3699,7.4837,7.3699,7.4837,104600.0],["1994-02-23",7.5122,7.6544,7.4837,7.5122,121400.0],["1994-02-24",7.4837,7.5406,7.4268,7.4268,131600.0],["1994-02-25",7.4837,7.5406,7.4837,7.5122,30600.0],["1994-02-28",7.5406,7.5975,7.4837,7.5406,55400.0],["1994-03-01",7.5975,7.6829,7.5122,7.6829,87600.0],["1994-03-02",7.6829,7.6829,7.5691,7.6829,99600.0],["1994-03-03",7.6829,7.7113,7.5406,7.5406,29000.0],["1994-03-04",7.5122,7.5406,7.4837,7.5122,89400.0],["1994-03-07",7.4553,7.4553,7.4268,7.4268,44000.0],["1994-03-08",7.4553,7.4553,7.3983,7.3983,74800.0],["1994-03-09",7.4268,7.4268,7.3699,7.3699,42400.0],["1994-03-10",7.4268,7.4552,7.3699,7.3699,36800.0],["1994-03-11",7.4268,7.4268,7.3414,7.3414,99200.0],["1994-03-14",7.3983,7.5406,7.3699,7.5122,88000.0],["1994-03-15",7.5122,7.5122,7.4268,7.4268,25800.0],["1994-03-16",7.4837,7.5122,7.4837,7.5122,75600.0],["1994-03-17",7.5406,7.5975,7.4837,7.5975,90000.0],["1994-03-18",7.7967,7.8252,7.7113,7.7967,251600.0],["1994-03-21",7.8252,7.8252,7.5975,7.6544,92800.0],["1994-03-22",7.6544,7.6829,7.626,7.626,68200.0],["1994-03-23",7.6829,7.7683,7.6544,7.7683,167000.0],["1994-03-24",7.7113,7.7398,7.6829,7.6829,21600.0],["1994-03-25",7.7398,7.7398,7.5975,7.6544,144800.0],["1994-03-28",7.6544,7.6544,7.4837,7.4837,30000.0],["1994-03-29",7.4553,7.4553,7.3699,7.3983,134000.0],["1994-03-30",7.3699,7.3699,7.1992,7.1992,105000.0],["1994-03-31",6.9431,6.9431,6.8292,6.9431,170600.0],["1994-04-04",6.8861,6.8861,6.7154,6.7439,91400.0],["1994-04-05",6.7723,7.0,6.7723,6.9431,126200.0],["1994-04-06",6.9431,7.0,6.9431,7.0,85600.0],["1994-04-07",7.0853,7.3983,7.0853,7.3983,245600.0],["1994-04-08",7.3414,7.3699,7.2845,7.313,72800.0],["1994-04-11",7.2845,7.3414,7.1991,7.313,85600.0],["1994-04-12",7.3414,7.3414,7.2276,7.2845,26200.0],["1994-04-13",7.313,7.313,7.1707,7.1707,63600.0],["1994-04-14",7.1707,7.1992,7.1707,7.1707,51400.0],["1994-04-15",7.1992,7.3699,7.1992,7.3699,72600.0],["1994-04-18",7.3414,7.4268,7.2845,7.2845,136600.0],["1994-04-19",7.2276,7.4553,7.2276,7.3983,180800.0],["1994-04-20",7.3699,7.3841,7.2845,7.313,161400.0],["1994-04-21",7.313,7.4837,7.2845,7.4837,44400.0],["1994-04-22",7.5122,7.5406,7.3983,7.3983,52200.0],["1994-04-25",7.3983,7.4837,7.3699,7.4837,53800.0],["1994-04-26",7.4553,7.4553,7.3983,7.4268,19400.0],["1994-04-28",7.3699,7.4837,7.3414,7.4837,130600.0],["1994-04-29",7.4837,7.4837,7.3983,7.3983,22400.0],["1994-05-02",7.4268,7.5406,7.3983,7.5406,70400.0],["1994-05-03",7.5406,7.5406,7.4837,7.4837,46200.0],["1994-05-04",7.4837,7.5122,7.4552,7.5122,79800.0],["1994-05-05",7.5362,7.6509,7.5362,7.6509,42800.0],["1994-05-06",7.6222,7.6222,7.5362,7.5362,38200.0],["1994-05-09",7.5362,7.5935,7.5362,7.5362,15800.0],["1994-05-10",7.5649,7.5649,7.5076,7.5649,209000.0],["1994-05-11",7.5649,7.5935,7.5362,7.5935,35200.0],["1994-05-12",7.5649,7.5649,7.5362,7.5362,81800.0],["1994-05-13",7.5362,7.5362,7.4503,7.4503,27600.0],["1994-05-16",7.4789,7.5076,7.4789,7.4789,17000.0],["1994-05-17",7.5076,7.5935,7.5076,7.5649,151000.0],["1994-05-18",7.5076,7.5362,7.5076,7.5362,220000.0],["1994-05-19",7.5362,7.6795,7.5362,7.5649,104800.0],["1994-05-20",7.6222,7.6222,7.5076,7.5076,136400.0],["1994-05-23",7.5076,7.5935,7.5076,7.5935,67200.0],["1994-05-24",7.5935,7.6222,7.5362,7.5362,70800.0],["1994-05-25",7.5649,7.5935,7.5649,7.5649,48000.0],["1994-05-26",7.5649,7.5935,7.4789,7.5076,110400.0],["1994-05-27",7.5362,7.5362,7.4789,7.5362,10600.0],["1994-05-31",7.5362,7.5362,7.4789,7.4789,139000.0],["1994-06-01",7.4789,7.5362,7.4503,7.5076,60400.0],["1994-06-02",7.4789,7.5076,7.4789,7.5076,31200.0],["1994-06-03",7.5076,7.5362,7.4789,7.5362,58400.0],["1994-06-06",7.5649,7.6509,7.5649,7.6509,82200.0],["1994-06-07",7.6222,7.6795,7.6222,7.6795,26800.0],["1994-06-08",7.6509,7.6509,7.5649,7.5649,23600.0],["1994-06-09",7.5362,7.5649,7.5076,7.5649,66800.0],["1994-06-10",7.5649,7.6795,7.5649,7.6795,112400.0],["1994-06-13",7.6795,7.6795,7.6508,7.6795,100400.0],["1994-06-14",7.7082,7.7368,7.7082,7.7082,115800.0],["1994-06-15",7.7082,7.7368,7.6795,7.7082,43000.0],["1994-06-16",7.7368,7.7941,7.7368,7.7941,21600.0],["1994-06-17",7.8514,7.8514,7.7082,7.7082,58000.0],["1994-06-20",7.7082,7.7368,7.6795,7.7368,327000.0],["1994-06-21",7.6795,7.6795,7.4789,7.5076,167200.0],["1994-06-22",7.5076,7.5649,7.4503,7.5362,44800.0],["1994-06-23",7.4789,7.5076,7.4789,7.4789,85200.0],["1994-06-24",7.4789,7.4789,7.3356,7.3356,198000.0],["1994-06-27",7.3356,7.3356,7.1924,7.3356,84800.0],["1994-06-28",7.3356,7.3356,7.2783,7.3356,118000.0],["1994-06-29",7.3356,7.3356,7.2783,7.2783,43200.0],["1994-06-30",7.1924,7.2497,7.1064,7.2497,113400.0],["1994-07-01",7.2783,7.3643,7.2783,7.3643,23600.0],["1994-07-05",7.3643,7.3643,7.2497,7.2783,38400.0],["1994-07-06",7.307,7.307,7.2497,7.2783,9600.0],["1994-07-07",7.2497,7.2783,7.1637,7.221,49600.0],["1994-07-08",7.221,7.2783,7.221,7.2783,13800.0],["1994-07-11",7.2783,7.3356,7.2497,7.307,27800.0],["1994-07-12",7.307,7.3643,7.307,7.3356,35200.0],["1994-07-13",7.393,7.5649,7.393,7.5076,58000.0],["1994-07-14",7.5076,7.6222,7.5076,7.6222,77400.0],["1994-07-15",7.5935,7.5935,7.5362,7.5935,43600.0],["1994-07-18",7.5935,7.5935,7.5649,7.5649,29400.0],["1994-07-19",7.5362,7.5649,7.5362,7.5649,25800.0],["1994-07-20",7.5649,7.5649,7.4216,7.4216,13600.0],["1994-07-21",7.4216,7.5076,7.4216,7.5076,11000.0],["1994-07-22",7.5076,7.5076,7.4503,7.4789,61200.0],["1994-07-25",7.4789,7.5649,7.4503,7.4503,70400.0],["1994-07-26",7.4789,7.5649,7.4789,7.5649,218800.0],["1994-07-27",7.5362,7.5362,7.4789,7.4789,11000.0],["1994-07-28",7.4789,7.4789,7.4503,7.4503,48400.0],["1994-07-29",7.4456,7.6477,7.4456,7.6477,103800.0],["1994-08-01",7.6188,7.6477,7.5899,7.5899,47600.0],["1994-08-02",7.6188,7.6188,7.5611,7.5611,53400.0],["1994-08-03",7.5611,7.5899,7.5611,7.5611,8200.0],["1994-08-04",7.5899,7.6188,7.5611,7.6188,31400.0],["1994-08-05",7.5899,7.6188,7.5611,7.5611,108800.0],["1994-08-08",7.5322,7.5611,7.5034,7.5611,24600.0],["1994-08-09",7.5322,7.5899,7.5322,7.5611,100200.0],["1994-08-10",7.5899,7.5899,7.5611,7.5899,39600.0],["1994-08-11",7.5611,7.5899,7.5611,7.5899,18400.0],["1994-08-12",7.5322,7.5899,7.5322,7.5899,29800.0],["1994-08-15",7.6188,7.7054,7.6188,7.6765,16600.0],["1994-08-16",7.7054,7.7054,7.5322,7.5322,38400.0],["1994-08-17",7.5322,7.5322,7.5034,7.5322,10400.0],["1994-08-18",7.5322,7.5611,7.4456,7.5322,30800.0],["1994-08-19",7.4745,7.4745,7.4168,7.4168,34200.0],["1994-08-22",7.3879,7.3879,7.2725,7.3591,60800.0],["1994-08-23",7.3879,7.3879,7.1571,7.3302,189600.0],["1994-08-24",7.3302,7.4168,7.3302,7.4168,45800.0],["1994-08-25",7.4168,7.5322,7.4168,7.4745,93800.0],["1994-08-26",7.5034,7.6188,7.5034,7.6188,57000.0],["1994-08-29",7.6188,7.6188,7.4456,7.5322,43000.0],["1994-08-30",7.4745,7.5034,7.4456,7.4745,503600.0],["1994-08-31",7.4168,7.4456,7.3879,7.4456,21800.0],["1994-09-01",7.4168,7.4457,7.3014,7.3591,55800.0],["1994-09-02",7.3591,7.3591,7.3014,7.3014,33200.0],["1994-09-06",7.3302,7.3591,7.2436,7.2725,68600.0],["1994-09-07",7.2725,7.2725,7.2148,7.2436,17000.0],["1994-09-08",7.2148,7.3014,7.2148,7.2725,66800.0],["1994-09-09",7.2436,7.2436,7.1282,7.1282,231800.0],["1994-09-12",7.1571,7.1571,7.1282,7.1282,119400.0],["1994-09-13",7.1282,7.1282,7.0993,7.0993,18200.0],["1994-09-14",7.0705,7.1282,7.0416,7.0416,18400.0],["1994-09-15",7.1282,7.1282,7.0993,7.1282,32800.0],["1994-09-16",7.1282,7.1282,6.955,7.0128,122000.0],["1994-09-19",6.9839,7.0128,6.955,6.9839,39400.0],["1994-09-20",6.955,6.955,6.8396,6.8396,47000.0],["1994-09-21",6.8685,6.9262,6.8396,6.8973,211000.0],["1994-09-22",6.8685,6.9262,6.8107,6.8107,97600.0],["1994-09-23",6.7819,6.8107,6.753,6.7819,58800.0],["1994-09-26",6.8107,6.8396,6.6953,6.7242,210200.0],["1994-09-27",6.753,6.7819,6.6665,6.7819,72400.0],["1994-09-28",6.7242,6.753,6.7242,6.753,37200.0],["1994-09-29",6.753,6.753,6.6953,6.753,90000.0],["1994-09-30",6.7242,6.8396,6.6665,6.8396,109200.0],["1994-10-03",6.8973,6.8973,6.8107,6.8107,118600.0],["1994-10-04",6.7819,6.7819,6.753,6.7819,133400.0],["1994-10-05",6.753,6.753,6.6376,6.6376,101200.0],["1994-10-06",6.6087,6.753,6.6087,6.753,39200.0],["1994-10-07",6.753,6.753,6.6376,6.6665,126600.0],["1994-10-10",6.7242,6.7819,6.7242,6.7242,52400.0],["1994-10-11",6.753,6.955,6.753,6.8973,87000.0],["1994-10-12",6.8973,6.9262,6.8973,6.8973,81600.0],["1994-10-13",6.9262,6.955,6.9262,6.9262,113400.0],["1994-10-14",6.9262,6.9262,6.8973,6.9262,52000.0],["1994-10-17",6.9262,7.0128,6.9262,7.0128,115400.0],["1994-10-18",7.0705,7.0705,6.9839,6.9839,41200.0],["1994-10-19",7.0128,7.0705,6.955,7.0705,38000.0],["1994-10-20",7.0128,7.0416,6.9262,6.9839,71400.0],["1994-10-21",6.9839,6.9839,6.9262,6.955,66800.0],["1994-10-24",6.955,7.0128,6.955,6.9839,37400.0],["1994-10-25",6.955,7.0705,6.955,7.0416,190000.0],["1994-10-26",7.0128,7.1571,7.0128,7.1571,117800.0],["1994-10-27",7.1256,7.2129,7.1256,7.1547,187000.0],["1994-10-28",7.1838,7.242,7.1547,7.1547,59400.0],["1994-10-31",7.1256,7.1256,6.9802,7.0093,180600.0],["1994-11-01",7.0093,7.0966,7.0093,7.0966,72000.0],["1994-11-02",7.0384,7.1547,7.0093,7.0966,103800.0],["1994-11-03",6.9802,6.9802,6.6312,6.6603,276800.0],["1994-11-04",6.6603,6.6603,6.3985,6.4567,498600.0],["1994-11-07",6.4858,6.5149,6.3695,6.3985,87800.0],["1994-11-08",6.3404,6.3404,6.0786,6.1659,511400.0],["1994-11-09",6.224,6.3404,6.224,6.2531,73400.0],["1994-11-10",6.224,6.2822,6.224,6.2822,119000.0],["1994-11-11",6.2822,6.3113,6.224,6.2531,255600.0],["1994-11-14",6.2822,6.2822,6.195,6.224,57400.0],["1994-11-15",6.195,6.3695,6.1659,6.3695,616000.0],["1994-11-16",6.3695,6.6021,6.3695,6.5149,202800.0],["1994-11-17",6.4858,6.5149,6.4276,6.4858,330200.0],["1994-11-18",6.4858,6.544,6.4858,6.5149,79800.0],["1994-11-21",6.4567,6.4858,6.3404,6.3985,125400.0],["1994-11-22",6.3985,6.3985,6.3404,6.3404,155000.0],["1994-11-23",6.3404,6.3695,6.1368,6.224,103200.0],["1994-11-25",6.224,6.3985,6.224,6.3985,18800.0],["1994-11-28",6.3985,6.3985,6.3404,6.3695,340000.0],["1994-11-29",6.3695,6.3985,6.3404,6.3985,48000.0],["1994-11-30",6.4567,6.4567,6.3985,6.4276,95400.0],["1994-12-01",6.3695,6.4858,6.3695,6.4276,77600.0],["1994-12-02",6.4276,6.5149,6.4276,6.4567,86200.0],["1994-12-05",6.4567,6.544,6.4567,6.5149,230600.0],["1994-12-06",6.5149,6.5149,6.3695,6.3695,196200.0],["1994-12-07",6.3404,6.4276,6.3113,6.3695,189400.0],["1994-12-08",6.3404,6.3985,6.3113,6.3113,26800.0],["1994-12-09",6.2822,6.2822,6.195,6.224,266400.0],["1994-12-12",6.195,6.224,6.195,6.195,139800.0],["1994-12-13",6.224,6.224,6.195,6.195,50200.0],["1994-12-14",6.195,6.2822,6.195,6.224,26600.0],["1994-12-15",6.224,6.224,6.195,6.195,288800.0],["1994-12-16",6.224,6.2531,6.195,6.224,90600.0],["1994-12-19",6.224,6.2531,6.1659,6.2531,51800.0],["1994-12-20",6.1368,6.2822,6.1368,6.2531,152400.0],["1994-12-21",6.2531,6.4567,6.2531,6.3985,120000.0],["1994-12-22",6.3985,6.4858,6.3985,6.4567,167400.0],["1994-12-23",6.4276,6.5149,6.4276,6.4858,28600.0],["1994-12-27",6.4276,6.4567,6.3985,6.4276,39400.0],["1994-12-28",6.4858,6.4858,6.3113,6.3404,62200.0],["1994-12-29",6.3113,6.4276,6.2822,6.3985,74400.0],["1994-12-30",6.3695,6.4567,6.3404,6.3985,54200.0],["1995-01-03",6.3404,6.4276,6.3404,6.4276,79600.0],["1995-01-04",6.4858,6.6021,6.4858,6.4858,254800.0],["1995-01-05",6.4858,6.4858,6.4276,6.4276,79000.0],["1995-01-06",6.4567,6.4567,6.3695,6.3695,96400.0],["1995-01-09",6.4276,6.5149,6.4276,6.4858,88000.0],["1995-01-10",6.573,6.6312,6.573,6.573,44000.0],["1995-01-11",6.6021,6.6894,6.6021,6.6312,145800.0],["1995-01-12",6.6021,6.6312,6.6021,6.6312,17600.0],["1995-01-13",6.6312,6.7766,6.6312,6.7185,158600.0],["1995-01-16",6.7766,6.7766,6.6894,6.7185,57600.0],["1995-01-17",6.7185,6.7185,6.573,6.6312,46000.0],["1995-01-18",6.6603,6.6603,6.544,6.6021,40800.0],["1995-01-19",6.6021,6.6021,6.5149,6.5149,72800.0],["1995-01-20",6.544,6.544,6.4567,6.4858,98000.0],["1995-01-23",6.4858,6.6312,6.4858,6.6312,78200.0],["1995-01-24",6.6312,6.6312,6.4567,6.4858,74800.0],["1995-01-25",6.5149,6.573,6.4858,6.544,186400.0],["1995-01-26",6.5149,6.573,6.4858,6.573,163800.0],["1995-01-27",6.544,6.6021,6.544,6.544,16400.0],["1995-01-30",6.573,6.6603,6.573,6.573,28200.0],["1995-01-31",6.573,6.6312,6.573,6.6021,27400.0],["1995-02-01",6.6021,6.6312,6.5149,6.6312,55400.0],["1995-02-02",6.6289,6.8049,6.6289,6.8049,406800.0],["1995-02-03",6.8049,6.8635,6.7169,6.7462,58800.0],["1995-02-06",6.7755,6.8049,6.7169,6.7169,97800.0],["1995-02-07",6.7462,6.8049,6.7462,6.8049,61400.0],["1995-02-08",6.8049,6.8635,6.7462,6.7462,189200.0],["1995-02-09",6.7462,6.8928,6.7462,6.8928,54000.0],["1995-02-10",6.8928,6.8928,6.8635,6.8928,65000.0],["1995-02-13",6.8928,6.9222,6.8635,6.8928,28200.0],["1995-02-14",6.8928,6.9222,6.8635,6.8928,46600.0],["1995-02-15",6.9222,6.9222,6.8928,6.9222,156600.0],["1995-02-16",6.8928,6.9222,6.8635,6.9222,22600.0],["1995-02-17",6.9222,6.9222,6.8635,6.8928,243800.0],["1995-02-21",6.9222,6.9808,6.8928,6.9222,90400.0],["1995-02-22",6.9515,6.9808,6.8928,6.9515,97200.0],["1995-02-23",6.9808,7.1568,6.9222,7.0982,784200.0],["1995-02-24",7.0982,7.3328,7.0982,7.3035,410800.0],["1995-02-27",7.2742,7.3035,7.2742,7.3035,300000.0],["1995-02-28",7.2742,7.3622,7.2742,7.3622,133600.0],["1995-03-01",7.3622,7.5088,7.3622,7.4501,401600.0],["1995-03-02",7.4208,7.4501,7.3915,7.4501,117800.0],["1995-03-03",7.4501,7.5381,7.4501,7.5381,294400.0],["1995-03-06",7.5381,7.5675,7.5381,7.5381,68800.0],["1995-03-07",7.5381,7.6555,7.5381,7.5675,129800.0],["1995-03-08",7.5968,7.6848,7.5968,7.5968,432200.0],["1995-03-09",7.5968,7.5968,7.5381,7.5968,31400.0],["1995-03-10",7.5968,7.5968,7.5675,7.5675,143400.0],["1995-03-13",7.5675,7.5968,7.5381,7.5381,56200.0],["1995-03-14",7.5381,7.5675,7.4795,7.5088,308600.0],["1995-03-15",7.5088,7.5088,7.4795,7.4795,116600.0],["1995-03-16",7.4795,7.5088,7.4501,7.5088,155400.0],["1995-03-17",7.4795,7.5088,7.4795,7.4795,69600.0],["1995-03-20",7.4795,7.5381,7.4795,7.5088,197400.0],["1995-03-21",7.5381,7.5381,7.4795,7.5088,318600.0],["1995-03-22",7.5088,7.5968,7.5088,7.5968,157000.0],["1995-03-23",7.5968,7.8314,7.5968,7.8021,743000.0],["1995-03-24",7.8314,8.0074,7.8314,7.9781,323200.0],["1995-03-27",7.9781,8.0368,7.9781,8.0074,316800.0],["1995-03-28",8.0074,8.0074,7.9781,7.9781,224200.0],["1995-03-29",7.9781,7.9781,7.8901,7.9194,135400.0],["1995-03-30",7.9194,8.0368,7.9194,8.0368,311400.0],["1995-03-31",8.0074,8.0074,7.9781,7.9781,170400.0],["1995-04-03",7.9781,7.9781,7.8608,7.8608,317200.0],["1995-04-04",7.8608,7.8608,7.7728,7.7728,291200.0],["1995-04-05",7.7728,7.8021,7.7435,7.7728,129200.0],["1995-04-06",7.8021,7.8021,7.7435,7.7728,113200.0],["1995-04-07",7.7435,7.7435,7.7141,7.7435,84800.0],["1995-04-10",7.7728,7.7728,7.6848,7.6848,93200.0],["1995-04-11",7.6555,7.6848,7.6261,7.6261,102800.0],["1995-04-12",7.6555,7.7728,7.6555,7.7728,48800.0],["1995-04-13",7.7435,7.7435,7.6555,7.6555,89400.0],["1995-04-17",7.6555,7.7435,7.6555,7.7141,36200.0],["1995-04-18",7.6848,7.6848,7.5675,7.5968,150800.0],["1995-04-19",7.5675,7.5675,7.5381,7.5675,95400.0],["1995-04-20",7.5675,7.5675,7.5088,7.5088,140200.0],["1995-04-21",7.4795,7.5381,7.4795,7.5088,85200.0],["1995-04-24",7.5381,7.5675,7.5088,7.5088,42000.0],["1995-04-25",7.5088,7.5968,7.5088,7.5675,42400.0],["1995-04-26",7.5675,7.5968,7.5675,7.5675,15600.0],["1995-04-27",7.5675,7.6555,7.5675,7.6555,37200.0],["1995-04-28",7.6555,7.6555,7.5968,7.6261,29600.0],["1995-05-01",7.6261,7.6555,7.6261,7.6261,75800.0],["1995-05-02",7.6261,7.6848,7.6261,7.6848,38600.0],["1995-05-03",7.6555,7.6848,7.6555,7.6848,92800.0],["1995-05-04",7.6824,7.7711,7.6824,7.6824,190600.0],["1995-05-05",7.6824,7.7415,7.6824,7.712,55000.0],["1995-05-08",7.6824,7.7415,7.6824,7.7415,624600.0],["1995-05-09",7.6824,7.7415,7.6824,7.7415,19200.0],["1995-05-10",7.7415,7.7711,7.7415,7.7415,87800.0],["1995-05-11",7.7415,7.7711,7.7415,7.7415,33800.0],["1995-05-12",7.7415,7.7711,7.7415,7.7415,39600.0],["1995-05-15",7.7415,7.7711,7.5347,7.5642,374600.0],["1995-05-16",7.5642,7.5642,7.5051,7.5347,182400.0],["1995-05-17",7.5051,7.5642,7.5051,7.5051,552800.0],["1995-05-18",7.5051,7.5347,7.4756,7.5051,143200.0],["1995-05-19",7.4756,7.5051,7.446,7.4756,29400.0],["1995-05-22",7.4756,7.4756,7.446,7.446,40400.0],["1995-05-23",7.4756,7.5051,7.446,7.5051,112600.0],["1995-05-24",7.5051,7.5938,7.4756,7.5051,44400.0],["1995-05-25",7.5051,7.5347,7.4165,7.4165,83600.0],["1995-05-26",7.4165,7.446,7.4165,7.446,57400.0],["1995-05-30",7.446,7.446,7.4165,7.4165,6400.0],["1995-05-31",7.446,7.5051,7.4165,7.5051,35600.0],["1995-06-01",7.4756,7.5051,7.4756,7.5051,100000.0],["1995-06-02",7.4756,7.5938,7.4756,7.5051,48200.0],["1995-06-05",7.5051,7.5642,7.4756,7.4756,66400.0],["1995-06-06",7.5051,7.5642,7.4756,7.5642,181800.0],["1995-06-07",7.5642,7.6233,7.5347,7.6233,200800.0],["1995-06-08",7.5938,7.5938,7.5347,7.5642,79200.0],["1995-06-09",7.5347,7.5347,7.4756,7.5051,111400.0],["1995-06-12",7.5051,7.5347,7.5051,7.5051,89000.0],["1995-06-13",7.5051,7.5347,7.4756,7.5347,70600.0],["1995-06-14",7.5347,7.712,7.5347,7.6824,121800.0],["1995-06-15",7.6529,7.6824,7.6529,7.6824,52200.0],["1995-06-16",7.6529,7.6824,7.6233,7.6233,74400.0],["1995-06-19",7.6529,7.6529,7.5938,7.6233,50600.0],["1995-06-20",7.6233,7.6233,7.5938,7.5938,49200.0],["1995-06-21",7.5938,7.6233,7.5938,7.6233,11800.0],["1995-06-22",7.6233,7.6824,7.5642,7.6824,82800.0],["1995-06-23",7.6529,7.6824,7.5938,7.6233,42400.0],["1995-06-26",7.5938,7.6529,7.5938,7.6233,70800.0],["1995-06-27",7.6233,7.6529,7.5642,7.5642,111400.0],["1995-06-28",7.5642,7.6233,7.5642,7.5938,47600.0],["1995-06-29",7.5938,7.6233,7.5938,7.6233,293200.0],["1995-06-30",7.6233,7.6529,7.6233,7.6529,71400.0],["1995-07-03",7.6233,7.6233,7.5938,7.6233,119600.0],["1995-07-05",7.6233,7.6233,7.5938,7.5938,39600.0],["1995-07-06",7.5938,7.6529,7.5938,7.6233,90600.0],["1995-07-07",7.6529,7.6529,7.5938,7.5938,115000.0],["1995-07-10",7.5938,7.6233,7.5642,7.5642,78000.0],["1995-07-11",7.5642,7.5642,7.5051,7.5051,223400.0],["1995-07-12",7.5051,7.5051,7.446,7.5051,74800.0],["1995-07-13",7.4756,7.5642,7.4756,7.5051,91400.0],["1995-07-14",7.5051,7.5642,7.5051,7.5642,37600.0],["1995-07-17",7.5051,7.5347,7.4756,7.4756,89000.0],["1995-07-18",7.5051,7.5051,7.446,7.4756,46800.0],["1995-07-19",7.446,7.5051,7.446,7.4756,41600.0],["1995-07-20",7.4756,7.5347,7.446,7.5347,151200.0],["1995-07-21",7.5051,7.5642,7.5051,7.5347,117200.0],["1995-07-24",7.5347,7.5938,7.5347,7.5642,292800.0],["1995-07-25",7.5642,7.5642,7.5347,7.5347,75400.0],["1995-07-26",7.5347,7.6529,7.5347,7.6233,368400.0],["1995-07-27",7.6529,7.6529,7.5642,7.5642,181400.0],["1995-07-28",7.5642,7.5642,7.5347,7.5347,70000.0],["1995-07-31",7.5347,7.5347,7.4756,7.5347,18600.0],["1995-08-01",7.5323,7.5323,7.4728,7.5025,28600.0],["1995-08-02",7.5025,7.5323,7.5025,7.5025,14800.0],["1995-08-03",7.5025,7.5025,7.4132,7.4728,65400.0],["1995-08-04",7.5025,7.5025,7.443,7.443,42800.0],["1995-08-07",7.4728,7.5919,7.4728,7.5323,21800.0],["1995-08-08",7.5025,7.5323,7.443,7.4728,43600.0],["1995-08-09",7.4728,7.4728,7.443,7.443,39800.0],["1995-08-10",7.443,7.4728,7.443,7.4728,23600.0],["1995-08-11",7.443,7.5025,7.443,7.4728,23000.0],["1995-08-14",7.4728,7.5323,7.4728,7.5323,28200.0],["1995-08-15",7.5025,7.5025,7.4132,7.4132,43800.0],["1995-08-16",7.443,7.4728,7.3835,7.4132,21400.0],["1995-08-17",7.4728,7.4728,7.443,7.4728,31800.0],["1995-08-18",7.5025,7.5323,7.443,7.443,54800.0],["1995-08-21",7.4728,7.5323,7.443,7.5323,48200.0],["1995-08-22",7.5025,7.5323,7.4132,7.443,68600.0],["1995-08-23",7.4728,7.6812,7.443,7.443,22400.0],["1995-08-24",7.443,7.5323,7.443,7.5323,17200.0],["1995-08-25",7.5323,7.5621,7.5025,7.5025,60000.0],["1995-08-28",7.5621,7.5621,7.5025,7.5621,48800.0],["1995-08-29",7.5323,7.5919,7.5323,7.5621,60600.0],["1995-08-30",7.5323,7.5621,7.5025,7.5323,76600.0],["1995-08-31",7.5025,7.5621,7.5025,7.5621,17800.0],["1995-09-01",7.5323,7.5919,7.5323,7.5621,92000.0],["1995-09-05",7.5621,7.6216,7.5323,7.5919,65600.0],["1995-09-06",7.5918,7.6216,7.5621,7.6216,92400.0],["1995-09-07",7.5919,7.7109,7.5919,7.6812,104400.0],["1995-09-08",7.6812,7.7407,7.6812,7.7407,83000.0],["1995-09-11",7.7407,7.7407,7.6812,7.7109,79000.0],["1995-09-12",7.6812,7.7407,7.6812,7.7407,134200.0],["1995-09-13",7.7407,7.83,7.7407,7.83,57800.0],["1995-09-14",7.83,7.8598,7.83,7.83,50400.0],["1995-09-15",7.8598,7.8598,7.83,7.83,53800.0],["1995-09-18",7.8598,7.8896,7.83,7.8598,66200.0],["1995-09-19",7.83,7.8896,7.83,7.8598,77600.0],["1995-09-20",7.8598,7.8598,7.83,7.83,85200.0],["1995-09-21",7.8598,7.8896,7.83,7.8896,82400.0],["1995-09-22",7.8598,7.8598,7.83,7.8598,38200.0],["1995-09-25",7.83,8.0087,7.83,8.0087,43200.0],["1995-09-26",8.0384,8.1575,8.0384,8.1575,162600.0],["1995-09-27",8.1575,8.1575,8.098,8.1575,124200.0],["1995-09-28",8.1575,8.2171,8.1277,8.1873,101000.0],["1995-09-29",8.1873,8.3064,8.1873,8.3064,110400.0],["1995-10-02",8.2766,8.2766,8.2468,8.2468,79800.0],["1995-10-03",8.2468,8.3064,8.2468,8.2468,46800.0],["1995-10-04",8.2766,8.3659,8.2468,8.3659,112400.0],["1995-10-05",8.3659,8.3957,8.3362,8.3362,84000.0],["1995-10-06",8.3362,8.3362,8.3064,8.3362,26200.0],["1995-10-09",8.3659,8.3957,8.3064,8.3957,42600.0],["1995-10-10",8.3659,8.3659,8.3064,8.3362,25400.0],["1995-10-11",8.3957,8.4255,8.3362,8.3659,46800.0],["1995-10-12",8.3064,8.3361,8.2766,8.2766,44800.0],["1995-10-13",8.3064,8.4255,8.3064,8.3362,214800.0],["1995-10-16",8.3659,8.4255,8.3362,8.4255,140600.0],["1995-10-17",8.3957,8.4552,8.3659,8.4552,36200.0],["1995-10-18",8.4552,8.4552,8.3362,8.3362,60200.0],["1995-10-19",8.2766,8.3957,8.2766,8.3659,176000.0],["1995-10-20",8.3957,8.4255,8.3659,8.3957,52800.0],["1995-10-23",8.3957,8.4255,8.3659,8.4255,16800.0],["1995-10-24",8.4255,8.485,8.4255,8.485,94600.0],["1995-10-25",8.485,8.5148,8.4552,8.485,56000.0],["1995-10-26",8.485,8.485,8.3659,8.4255,33800.0],["1995-10-27",8.3957,8.3957,8.2766,8.3064,230200.0],["1995-10-30",8.2766,8.2766,8.1873,8.1873,91800.0],["1995-10-31",8.1873,8.2171,8.1575,8.1575,124600.0],["1995-11-01",8.1575,8.2175,8.1575,8.1575,41200.0],["1995-11-02",8.1575,8.2475,8.1575,8.2175,137400.0],["1995-11-03",8.2475,8.2475,8.2175,8.2175,82800.0],["1995-11-06",8.1875,8.2175,8.1875,8.2175,16800.0],["1995-11-07",8.2175,8.2175,8.1575,8.1875,57400.0],["1995-11-08",8.1575,8.2475,8.1575,8.2175,87200.0],["1995-11-09",8.2175,8.2175,8.1575,8.2175,83400.0],["1995-11-10",8.2175,8.2475,8.2175,8.2175,59400.0],["1995-11-13",8.1575,8.1875,8.0675,8.0975,56000.0],["1995-11-14",8.0975,8.2175,8.0675,8.2175,88600.0],["1995-11-15",8.1875,8.3974,8.1875,8.3974,132800.0],["1995-11-16",8.3974,8.4574,8.3974,8.4574,55400.0],["1995-11-17",8.4574,8.5174,8.4574,8.4574,100600.0],["1995-11-20",8.4874,8.4874,8.3974,8.3974,65600.0],["1995-11-21",8.3974,8.4574,8.3974,8.4274,30000.0],["1995-11-22",8.3974,8.4274,8.3375,8.3375,23600.0],["1995-11-24",8.3375,8.3675,8.3375,8.3375,6000.0],["1995-11-27",8.3075,8.3974,8.3075,8.3974,34200.0],["1995-11-28",8.3974,8.3974,8.3075,8.3075,103000.0],["1995-11-29",8.2775,8.3375,8.2175,8.2475,162400.0],["1995-11-30",8.1875,8.3974,8.1875,8.3675,240400.0],["1995-12-01",8.3675,8.3974,8.3375,8.3675,248400.0],["1995-12-04",8.3974,8.4874,8.3974,8.4274,213200.0],["1995-12-05",8.4574,8.4574,8.3375,8.4274,120600.0],["1995-12-06",8.4574,8.4874,8.3974,8.4874,556400.0],["1995-12-07",8.5174,8.5774,8.5174,8.5774,154800.0],["1995-12-08",8.6074,8.6374,8.5774,8.6374,50800.0],["1995-12-11",8.6974,8.6974,8.6374,8.6674,117200.0],["1995-12-12",8.6974,8.6974,8.6674,8.6674,19400.0],["1995-12-13",8.6974,8.9973,8.6974,8.8773,299600.0],["1995-12-14",8.8773,9.0273,8.8773,8.9973,408200.0],["1995-12-15",9.1172,9.3871,9.1172,9.3871,638600.0],["1995-12-18",9.3572,9.3572,9.3272,9.3572,189400.0],["1995-12-19",9.3272,9.3871,9.3272,9.3572,203000.0],["1995-12-20",9.4171,9.4771,9.4171,9.4171,155200.0],["1995-12-21",9.3872,9.6871,9.3572,9.6571,289200.0],["1995-12-22",9.6571,9.897,9.6571,9.837,194200.0],["1995-12-26",9.807,9.807,9.747,9.777,73400.0],["1995-12-27",9.747,9.747,9.6571,9.6871,321800.0],["1995-12-28",9.6571,9.6571,9.5971,9.5971,144000.0],["1995-12-29",9.6271,9.6271,9.5971,9.6271,160600.0],["1996-01-02",9.6271,9.6871,9.5671,9.6271,365000.0],["1996-01-03",9.5971,9.6571,9.5971,9.6271,79600.0],["1996-01-04",9.5971,9.5971,9.4771,9.5071,104800.0],["1996-01-05",9.4771,9.5071,9.3572,9.3871,44200.0],["1996-01-08",9.3572,9.4771,9.3572,9.4771,41400.0],["1996-01-09",9.5371,9.5971,9.4771,9.5671,89600.0],["1996-01-10",9.5071,9.5071,9.3871,9.4171,160200.0],["1996-01-11",9.3871,9.4771,9.3871,9.4171,396800.0],["1996-01-12",9.4171,9.4171,9.2672,9.2972,64000.0],["1996-01-15",9.2672,9.3572,9.2372,9.3272,63600.0],["1996-01-16",9.3572,9.4771,9.3572,9.4171,33200.0],["1996-01-17",9.4171,9.5071,9.3572,9.4171,128000.0],["1996-01-18",9.4471,9.4471,9.3272,9.3572,119200.0],["1996-01-19",9.3572,9.3572,9.2972,9.3272,139600.0],["1996-01-22",9.3572,9.3572,9.2672,9.2672,63600.0],["1996-01-23",9.2972,9.2972,9.2372,9.2672,21600.0],["1996-01-24",9.2672,9.2972,9.2372,9.2372,72000.0],["1996-01-25",9.2372,9.2672,9.2072,9.2372,11600.0],["1996-01-26",9.2372,9.2372,9.2072,9.2372,40200.0],["1996-01-29",9.2072,9.2372,9.1772,9.1772,35000.0],["1996-01-30",9.2072,9.2672,9.1172,9.2672,130400.0],["1996-01-31",9.2672,9.2672,9.2372,9.2672,43600.0],["1996-02-01",9.2972,9.3272,9.2672,9.2972,75200.0],["1996-02-02",9.2672,9.3272,9.2672,9.2672,68200.0],["1996-02-05",9.2672,9.2672,9.2072,9.2372,28800.0],["1996-02-06",9.2672,9.2972,9.2672,9.2972,90200.0],["1996-02-07",9.2972,9.2972,9.2372,9.2672,32000.0],["1996-02-08",9.2672,9.3276,9.2068,9.2672,107000.0],["1996-02-09",9.237,9.2672,9.1163,9.1766,68600.0],["1996-02-12",9.1766,9.2068,9.1464,9.1766,41600.0],["1996-02-13",9.2068,9.237,9.0861,9.0861,101800.0],["1996-02-14",9.0861,9.1162,8.9351,8.9351,100400.0],["1996-02-15",8.9955,9.0559,8.9351,8.9955,72800.0],["1996-02-16",9.0257,9.0257,8.9351,8.9653,176400.0],["1996-02-20",8.9955,8.9955,8.8446,8.8446,37000.0],["1996-02-21",8.8446,8.9351,8.8446,8.9351,70200.0],["1996-02-22",8.9351,9.0257,8.9351,9.0257,141400.0],["1996-02-23",9.0257,9.0257,8.9955,9.0257,274000.0],["1996-02-26",8.9955,9.2974,8.9351,9.2672,288000.0],["1996-02-27",9.2974,9.3276,9.1464,9.1464,105000.0],["1996-02-28",9.2068,9.3276,9.2068,9.237,50400.0],["1996-02-29",9.237,9.237,9.1464,9.1464,63000.0],["1996-03-01",9.1766,9.2068,9.0559,9.0559,43000.0],["1996-03-04",9.1163,9.3276,9.1163,9.3276,75200.0],["1996-03-05",9.2974,9.3276,9.237,9.2974,34400.0],["1996-03-06",9.3276,9.3879,9.2672,9.2672,30800.0],["1996-03-07",9.2672,9.2974,9.2672,9.2974,41200.0],["1996-03-08",9.2974,9.2974,9.237,9.2672,42200.0],["1996-03-11",9.2672,9.2672,9.1162,9.1162,112800.0],["1996-03-12",9.1464,9.1464,9.0257,9.1162,45000.0],["1996-03-13",9.1163,9.1766,9.0861,9.1766,54000.0],["1996-03-14",9.1464,9.2068,9.1464,9.1766,25200.0],["1996-03-15",9.1464,9.1766,9.0861,9.1464,28400.0],["1996-03-18",9.1766,9.237,9.1163,9.2068,17000.0],["1996-03-19",9.1766,9.237,9.1464,9.1766,30200.0],["1996-03-20",9.1464,9.1766,9.0861,9.1766,72400.0],["1996-03-21",9.1464,9.2068,9.1464,9.1464,22000.0],["1996-03-22",9.1464,9.1766,9.1162,9.1464,134400.0],["1996-03-25",9.2068,9.2068,9.1766,9.2068,54200.0],["1996-03-26",9.1766,9.1766,9.0559,9.0861,57400.0],["1996-03-27",9.0861,9.1766,9.0559,9.0861,242200.0],["1996-03-28",9.0861,9.1766,9.0861,9.1766,18200.0],["1996-03-29",9.2068,9.237,9.2068,9.2068,28600.0],["1996-04-01",9.2068,9.237,9.1766,9.2068,117800.0],["1996-04-02",9.2068,9.2068,9.1464,9.2068,100800.0],["1996-04-03",9.2068,9.2068,9.1464,9.1766,4600.0],["1996-04-04",9.237,9.237,9.1162,9.1464,18000.0],["1996-04-08",9.0559,9.0861,9.0257,9.0257,52600.0],["1996-04-09",9.0861,9.1464,9.0861,9.1464,32800.0],["1996-04-10",9.1162,9.1162,8.9351,8.9351,62800.0],["1996-04-11",8.9351,8.9955,8.9351,8.9955,26600.0],["1996-04-12",9.0257,9.0861,9.0257,9.0861,32600.0],["1996-04-15",9.0559,9.0861,8.9351,8.9351,62200.0],["1996-04-16",8.9653,8.9653,8.8748,8.9653,17600.0],["1996-04-17",8.9351,8.9351,8.6936,8.7238,122400.0],["1996-04-18",8.6635,8.6635,8.271,8.3012,139600.0],["1996-04-19",8.3616,8.5427,8.3012,8.5427,1315200.0],["1996-04-22",8.4823,8.6333,8.4823,8.5729,230800.0],["1996-04-23",8.5729,8.5729,8.3918,8.4522,1139600.0],["1996-04-24",8.422,8.4522,8.3918,8.422,64800.0],["1996-04-25",8.422,8.422,8.3918,8.3918,46600.0],["1996-04-26",8.3616,8.3918,8.3012,8.3012,248200.0],["1996-04-29",8.3012,8.3012,8.2107,8.2107,196400.0],["1996-04-30",8.2408,8.271,8.1805,8.271,225000.0],["1996-05-01",8.271,8.5125,8.271,8.4522,61800.0],["1996-05-02",8.422,8.4823,8.271,8.3012,106800.0],["1996-05-03",8.271,8.271,8.1201,8.1805,54600.0],["1996-05-06",8.1805,8.2107,8.1201,8.1503,102200.0],["1996-05-07",8.1503,8.2107,8.1503,8.1503,32400.0],["1996-05-08",8.1503,8.1807,7.9982,8.0286,202600.0],["1996-05-09",8.0591,8.1199,7.9982,8.0895,327400.0],["1996-05-10",8.0895,8.0895,8.0591,8.0895,87200.0],["1996-05-13",8.0591,8.3632,8.0591,8.3023,97200.0],["1996-05-14",8.3328,8.424,8.3328,8.424,144600.0],["1996-05-15",8.3936,8.5456,8.3936,8.4544,94800.0],["1996-05-16",8.3936,8.4544,8.3328,8.424,88800.0],["1996-05-17",8.4544,8.5152,8.424,8.5152,77600.0],["1996-05-20",8.5456,8.6673,8.5456,8.6369,251000.0],["1996-05-21",8.6065,8.6673,8.6065,8.6065,214400.0],["1996-05-22",8.6369,8.6673,8.5761,8.5761,54600.0],["1996-05-23",8.6065,8.6369,8.5761,8.6065,19000.0],["1996-05-24",8.576,8.6673,8.576,8.6673,44400.0],["1996-05-28",8.6673,8.7585,8.6673,8.6977,120000.0],["1996-05-29",8.6977,8.7281,8.424,8.424,169000.0],["1996-05-30",8.4848,8.6065,8.4544,8.5761,69800.0],["1996-05-31",8.5761,8.6673,8.5456,8.5761,32600.0],["1996-06-03",8.6065,8.6369,8.5456,8.6065,154200.0],["1996-06-04",8.5761,8.6065,8.5456,8.5761,155600.0],["1996-06-05",8.6065,8.6369,8.576,8.6369,55600.0],["1996-06-06",8.6369,8.6369,8.4544,8.4848,56600.0],["1996-06-07",8.4544,8.4544,8.3632,8.4544,58400.0],["1996-06-10",8.4848,8.6065,8.4848,8.5456,80400.0],["1996-06-11",8.5456,8.5456,8.3936,8.3936,64600.0],["1996-06-12",8.3936,8.424,8.2719,8.2719,121600.0],["1996-06-13",8.2719,8.2719,8.0286,8.0895,135800.0],["1996-06-14",8.1199,8.2415,8.1199,8.1503,137800.0],["1996-06-17",8.1807,8.3936,8.1807,8.3328,60400.0],["1996-06-18",8.3328,8.4848,8.3328,8.4848,163200.0],["1996-06-19",8.4544,8.4848,8.424,8.4544,139800.0],["1996-06-20",8.4848,8.4848,8.424,8.4544,201400.0],["1996-06-21",8.424,8.424,8.3023,8.3023,113800.0],["1996-06-24",8.2719,8.2719,8.1199,8.1199,556200.0],["1996-06-25",8.1503,8.2415,8.1199,8.2111,532400.0],["1996-06-26",8.2719,8.3023,8.1807,8.1807,204400.0],["1996-06-27",8.2111,8.5152,8.1959,8.5152,136200.0],["1996-06-28",8.4848,8.9714,8.4544,8.9714,457400.0],["1996-07-01",8.941,8.9714,8.7585,8.8193,127000.0],["1996-07-02",8.7889,8.8498,8.7281,8.7585,83600.0],["1996-07-03",8.7585,8.7889,8.7281,8.7889,162800.0],["1996-07-05",8.7585,8.7889,8.6977,8.7281,16200.0],["1996-07-08",8.7281,8.8498,8.7129,8.8193,111400.0],["1996-07-09",8.7585,8.8498,8.7585,8.8193,243200.0],["1996-07-10",8.8498,8.8498,8.7585,8.7889,60200.0],["1996-07-11",8.7585,8.7585,8.6977,8.7585,62600.0],["1996-07-12",8.7889,8.7889,8.6673,8.6673,118000.0],["1996-07-15",8.6977,8.6977,8.5761,8.6065,81400.0],["1996-07-16",8.6065,8.6065,8.3936,8.424,179600.0],["1996-07-17",8.4848,8.4848,8.3936,8.3936,174200.0],["1996-07-18",8.3936,8.3936,8.2111,8.2111,153200.0],["1996-07-19",7.6637,7.6941,7.4204,7.4204,831600.0],["1996-07-22",7.4508,7.4508,7.2379,7.2684,378400.0],["1996-07-23",7.3292,7.4812,7.2684,7.2684,339200.0],["1996-07-24",7.2684,7.2988,7.2379,7.2988,243200.0],["1996-07-25",7.2988,7.3292,7.2684,7.2988,126000.0],["1996-07-26",7.2684,7.3596,7.2684,7.2684,200800.0],["1996-07-29",7.2684,7.3292,7.2379,7.2988,261600.0],["1996-07-30",7.39,7.4204,7.2684,7.3596,299400.0],["1996-07-31",7.3289,7.3596,7.2983,7.3289,194200.0],["1996-08-01",7.3596,7.3596,7.2676,7.3596,303600.0],["1996-08-02",7.3289,7.3903,7.2676,7.2676,154000.0],["1996-08-05",7.2983,7.3596,7.2983,7.3596,91000.0],["1996-08-06",7.3289,7.3903,7.3289,7.3596,60000.0],["1996-08-07",7.3596,7.3596,7.2983,7.3289,171400.0],["1996-08-08",7.2063,7.3596,7.2063,7.2983,254000.0],["1996-08-09",7.3289,7.3289,7.2983,7.3289,132000.0],["1996-08-12",7.2983,7.3596,7.2676,7.3289,107400.0],["1996-08-13",7.2983,7.3289,7.1756,7.2063,119000.0],["1996-08-14",7.2369,7.2983,7.1449,7.2983,133400.0],["1996-08-15",7.2676,7.3289,7.2676,7.3289,99200.0],["1996-08-16",7.2983,7.3289,7.2369,7.2983,216400.0],["1996-08-19",7.2983,7.2983,7.2369,7.2676,102600.0],["1996-08-20",7.2676,7.2676,7.1756,7.2369,181800.0],["1996-08-21",7.2369,7.2369,7.0836,7.0836,142200.0],["1996-08-22",7.1143,7.1449,6.9609,6.9916,147800.0],["1996-08-23",7.0223,7.0223,6.9609,6.9916,113200.0],["1996-08-26",7.0223,7.0836,6.9916,7.0529,94800.0],["1996-08-27",7.1143,7.1143,7.0223,7.0529,138400.0],["1996-08-28",7.0529,7.0836,7.0223,7.0529,111600.0],["1996-08-29",7.0836,7.0836,6.9916,7.0529,247200.0],["1996-08-30",7.0223,7.0529,6.9609,7.0223,318000.0],["1996-09-03",7.0223,7.0836,6.9303,7.0836,396600.0],["1996-09-04",7.0836,7.1143,7.0529,7.0836,181600.0],["1996-09-05",7.0529,7.0529,6.869,6.869,365400.0],["1996-09-06",6.8996,7.2369,6.8996,7.1143,245200.0],["1996-09-09",7.1143,7.2676,7.1143,7.2676,199800.0],["1996-09-10",7.2369,7.3289,7.2369,7.2983,149200.0],["1996-09-11",7.2676,7.2676,7.1756,7.1756,110400.0],["1996-09-12",7.2063,7.3289,7.2063,7.2676,74600.0],["1996-09-13",7.2676,7.6662,7.2676,7.5436,443200.0],["1996-09-16",7.6049,7.6662,7.5742,7.6356,118800.0],["1996-09-17",7.6049,7.6356,7.5436,7.6356,95000.0],["1996-09-18",7.6356,7.6356,7.5742,7.5742,51800.0],["1996-09-19",7.5742,7.6356,7.5742,7.6049,47200.0],["1996-09-20",7.5436,7.6049,7.5436,7.5742,145600.0],["1996-09-23",7.5742,7.6969,7.5129,7.6662,63400.0],["1996-09-24",7.6356,7.6356,7.6049,7.6356,84600.0],["1996-09-25",7.6356,7.6662,7.6049,7.6662,63600.0],["1996-09-26",7.6356,7.7582,7.6356,7.6969,39400.0],["1996-09-27",7.7276,7.9116,7.7276,7.8809,143800.0],["1996-09-30",7.8502,7.9729,7.8196,7.9729,152600.0],["1996-10-01",7.9729,8.0036,7.9116,7.9116,116600.0],["1996-10-02",7.9116,7.9729,7.8196,7.9729,161800.0],["1996-10-03",7.9729,8.2489,7.9422,8.1262,211000.0],["1996-10-04",8.1569,8.3409,8.1569,8.2795,370000.0],["1996-10-07",8.2489,8.3409,8.2182,8.3102,196600.0],["1996-10-08",8.3102,8.3409,8.2182,8.2795,212200.0],["1996-10-09",8.2795,8.3715,8.2795,8.3409,125600.0],["1996-10-10",8.3715,8.4329,8.3409,8.4022,98200.0],["1996-10-11",8.4022,8.4942,8.4022,8.4635,100000.0],["1996-10-14",8.5249,8.5249,8.3102,8.3715,34600.0],["1996-10-15",8.3715,8.3715,8.2795,8.3102,59400.0],["1996-10-16",8.3409,8.4329,8.3409,8.4022,31600.0],["1996-10-17",8.4329,8.4942,8.4022,8.4635,62800.0],["1996-10-18",8.3715,8.5249,8.3715,8.5249,99000.0],["1996-10-21",8.5249,8.7088,8.5249,8.6475,693400.0],["1996-10-22",8.7089,8.8008,8.6782,8.6782,309800.0],["1996-10-23",8.7089,8.7089,8.5862,8.5862,168800.0],["1996-10-24",8.6169,8.6782,8.6169,8.6475,66600.0],["1996-10-25",8.6169,8.6782,8.5862,8.6169,76200.0],["1996-10-28",8.5862,8.6475,8.5862,8.5862,33000.0],["1996-10-29",8.6475,8.6475,8.5249,8.6475,62400.0],["1996-10-30",8.6809,8.8662,8.6809,8.7118,105800.0],["1996-10-31",8.7427,8.7427,8.65,8.7427,146000.0],["1996-11-01",8.7427,8.7427,8.65,8.65,42600.0],["1996-11-04",8.6809,8.7118,8.65,8.6809,42800.0],["1996-11-05",8.65,8.7118,8.65,8.7118,24600.0],["1996-11-06",8.7118,8.7427,8.7118,8.7118,60200.0],["1996-11-07",8.7118,8.7427,8.6809,8.7427,65600.0],["1996-11-08",8.7427,8.7427,8.65,8.7118,134600.0],["1996-11-11",8.7118,8.7118,8.65,8.65,155800.0],["1996-11-12",8.6809,8.7118,8.65,8.65,102200.0],["1996-11-13",8.65,8.7736,8.65,8.7118,126800.0],["1996-11-14",8.65,8.7736,8.65,8.7118,107000.0],["1996-11-15",8.7118,8.928,8.7118,8.8353,209000.0],["1996-11-18",8.7736,8.7736,8.7118,8.7118,61600.0],["1996-11-19",8.7118,8.7736,8.6191,8.65,161400.0],["1996-11-20",8.6809,8.6809,8.5264,8.5264,91200.0],["1996-11-21",8.5264,8.6809,8.4955,8.6654,211200.0],["1996-11-22",8.65,8.8662,8.65,8.8045,212800.0],["1996-11-25",8.8045,8.8353,8.7736,8.8045,118200.0],["1996-11-26",8.8353,8.9589,8.8045,8.8662,99200.0],["1996-11-27",8.8971,9.0825,8.8971,9.0825,88400.0],["1996-11-29",9.0825,9.1752,9.0825,9.1443,40600.0],["1996-12-02",9.1134,9.2061,9.0516,9.1443,240800.0],["1996-12-03",9.2061,9.3296,9.1752,9.2678,218400.0],["1996-12-04",9.2987,9.3296,9.1443,9.1443,150400.0],["1996-12-05",9.1443,9.1752,9.0207,9.0207,46600.0],["1996-12-06",8.9898,8.9898,8.7736,8.8045,74200.0],["1996-12-09",8.8353,8.9589,8.8353,8.8971,54600.0],["1996-12-10",8.8045,9.0825,8.8045,9.0825,175000.0],["1996-12-11",9.0516,9.1443,9.0516,9.0516,143200.0],["1996-12-12",9.0516,9.1752,9.0516,9.1134,156800.0],["1996-12-13",9.1443,9.1443,9.0207,9.0516,99000.0],["1996-12-16",9.0825,9.1134,8.8971,8.8971,46200.0],["1996-12-17",8.8971,8.8971,8.7736,8.8353,134000.0],["1996-12-18",8.8353,8.8971,8.8045,8.8353,57400.0],["1996-12-19",8.8971,8.9898,8.8971,8.9898,87400.0],["1996-12-20",9.0207,9.0207,8.8353,8.8353,109000.0],["1996-12-23",8.8353,8.8662,8.7736,8.8353,85800.0],["1996-12-24",8.8045,8.8662,8.7736,8.7736,52200.0],["1996-12-26",8.8045,8.8353,8.7427,8.8045,117400.0],["1996-12-27",8.8353,8.8353,8.7427,8.7736,61800.0],["1996-12-30",8.8353,8.8353,8.7427,8.7736,356400.0],["1996-12-31",8.7427,8.7736,8.6809,8.7118,88800.0],["1997-01-02",8.7118,8.7736,8.5264,8.5573,204400.0],["1997-01-03",8.5882,8.7736,8.5882,8.7736,97000.0],["1997-01-06",8.8045,8.928,8.8045,8.8353,74200.0],["1997-01-07",8.8045,8.8662,8.7736,8.8353,52600.0],["1997-01-08",8.8662,8.9898,8.8662,8.9898,158400.0],["1997-01-09",9.0207,9.0207,8.8971,8.9898,273600.0],["1997-01-10",8.9589,9.1443,8.9589,9.1443,68400.0],["1997-01-13",9.1443,9.1443,8.9898,8.9898,40800.0],["1997-01-14",9.0516,9.1752,9.0516,9.1752,119600.0],["1997-01-15",9.1752,9.2987,9.1443,9.2987,78400.0],["1997-01-16",9.2987,9.2987,9.2061,9.2061,73400.0],["1997-01-17",9.2061,9.237,9.1134,9.2061,82400.0],["1997-01-20",9.2061,9.2061,9.0516,9.2061,65800.0],["1997-01-21",9.1443,9.1443,8.8662,9.0825,380400.0],["1997-01-22",9.1134,9.1443,9.0207,9.0207,561800.0],["1997-01-23",8.9589,8.9589,8.7427,8.8353,224200.0],["1997-01-24",8.8353,8.8353,8.6191,8.65,198600.0],["1997-01-27",8.5882,8.5882,8.4955,8.4955,251200.0],["1997-01-28",8.4955,8.6809,8.4955,8.65,212800.0],["1997-01-29",8.6191,8.65,8.5573,8.5573,141600.0],["1997-01-30",8.5573,8.6191,8.5264,8.5573,423000.0],["1997-01-31",8.4955,8.8971,8.4955,8.7736,153400.0],["1997-02-03",8.8045,8.8045,8.6809,8.7118,67400.0],["1997-02-04",8.7118,8.7736,8.7118,8.7427,96400.0],["1997-02-05",8.7736,8.8353,8.7118,8.7118,23400.0],["1997-02-06",8.6809,8.7427,8.5573,8.5882,71400.0],["1997-02-07",8.5573,8.65,8.5573,8.65,60800.0],["1997-02-10",8.65,8.7736,8.65,8.65,32600.0],["1997-02-11",8.65,8.65,8.6191,8.6191,32400.0],["1997-02-12",8.6216,8.6838,8.6216,8.6527,65400.0],["1997-02-13",8.6527,8.7772,8.6527,8.715,82400.0],["1997-02-14",8.7461,8.8083,8.7461,8.7772,56200.0],["1997-02-18",8.8395,8.8395,8.715,8.8083,108000.0],["1997-02-19",8.7772,8.8083,8.6838,8.7772,44600.0],["1997-02-20",8.7461,8.7772,8.6838,8.7772,64000.0],["1997-02-21",8.7772,8.7772,8.6216,8.715,97600.0],["1997-02-24",8.6838,8.7461,8.5905,8.6216,95000.0],["1997-02-25",8.6527,8.6527,8.5593,8.5905,118400.0],["1997-02-26",8.5905,8.715,8.5593,8.5905,483600.0],["1997-02-27",8.5905,8.6527,8.5593,8.6527,78800.0],["1997-02-28",8.6216,8.6216,8.5593,8.5905,48800.0],["1997-03-03",8.5905,8.6838,8.5905,8.6527,99200.0],["1997-03-04",8.6216,8.6527,8.6216,8.6527,34200.0],["1997-03-05",8.6527,8.6838,8.5593,8.6527,60200.0],["1997-03-06",8.6838,8.6838,8.5905,8.5905,16600.0],["1997-03-07",8.5905,8.6527,8.5905,8.6527,78000.0],["1997-03-10",8.6838,8.715,8.6527,8.715,56800.0],["1997-03-11",8.8395,8.8706,8.715,8.8706,135600.0],["1997-03-12",8.8706,8.9017,8.8083,8.8083,37000.0],["1997-03-13",8.7772,8.8083,8.5905,8.5905,98200.0],["1997-03-14",8.5905,8.6527,8.5593,8.5593,44000.0],["1997-03-17",8.5905,8.6527,8.5905,8.6527,111600.0],["1997-03-18",8.6527,8.6838,8.6216,8.6527,31200.0],["1997-03-19",8.6527,8.6838,8.4971,8.6527,100200.0],["1997-03-20",8.6216,8.6527,8.5282,8.5593,70200.0],["1997-03-21",8.5593,8.6527,8.466,8.466,70600.0],["1997-03-24",8.4348,8.5593,8.4348,8.5282,62200.0],["1997-03-25",8.4971,8.6838,8.466,8.5905,118800.0],["1997-03-26",8.5905,8.6527,8.5593,8.6527,51400.0],["1997-03-27",8.6527,8.6527,8.4971,8.4971,125600.0],["1997-03-31",8.5282,8.5282,8.2792,8.2792,58600.0],["1997-04-01",8.3103,8.3103,8.217,8.217,28400.0],["1997-04-02",8.217,8.2792,7.968,8.0925,206200.0],["1997-04-03",8.0925,8.1547,8.0302,8.1236,105400.0],["1997-04-04",8.1236,8.1236,7.9991,8.0302,198200.0],["1997-04-07",8.0613,8.2792,8.0613,8.2481,46600.0],["1997-04-08",8.2481,8.3415,8.2481,8.3103,85000.0],["1997-04-09",8.3103,8.4348,8.3103,8.4348,108000.0],["1997-04-10",8.4037,8.4348,8.3415,8.3415,91400.0],["1997-04-11",8.2792,8.2792,8.2481,8.2481,74000.0],["1997-04-14",8.217,8.2481,8.0925,8.1547,153400.0],["1997-04-15",8.1858,8.3726,8.1547,8.3415,87400.0],["1997-04-16",8.3415,8.3415,8.2792,8.2792,63800.0],["1997-04-17",8.3103,8.4037,8.2792,8.3415,73000.0],["1997-04-18",8.3415,8.3415,8.2481,8.3103,27000.0],["1997-04-21",8.2792,8.3415,8.1547,8.1858,111800.0],["1997-04-22",8.1858,8.6527,8.1858,8.6527,136200.0],["1997-04-23",8.6527,8.7461,8.5905,8.6216,92600.0],["1997-04-24",8.6216,8.6527,8.4037,8.4348,70400.0],["1997-04-25",8.4348,8.6527,8.3103,8.6527,87200.0],["1997-04-28",8.6527,8.6838,8.5593,8.6216,92800.0],["1997-04-29",8.6216,8.7772,8.6216,8.7461,133400.0],["1997-04-30",8.6859,8.874,8.6859,8.8427,479800.0],["1997-05-01",8.8427,8.9681,8.8113,8.8427,150400.0],["1997-05-02",8.874,8.9681,8.8427,8.9054,77800.0],["1997-05-05",8.9054,8.9054,8.8427,8.9054,117600.0],["1997-05-06",8.874,8.9054,8.874,8.9054,70200.0],["1997-05-07",8.9054,8.9054,8.78,8.78,50000.0],["1997-05-08",8.8113,8.8427,8.7486,8.78,51800.0],["1997-05-09",8.8113,8.8113,8.7172,8.7486,49200.0],["1997-05-12",8.7799,8.874,8.7172,8.8427,22400.0],["1997-05-13",8.8427,8.8427,8.7172,8.78,46600.0],["1997-05-14",8.8113,8.8113,8.6859,8.7486,126000.0],["1997-05-15",8.78,8.78,8.7172,8.78,20400.0],["1997-05-16",8.8113,8.8113,8.6545,8.6859,38800.0],["1997-05-19",8.6859,8.7486,8.6545,8.7486,20800.0],["1997-05-20",8.7172,8.78,8.7172,8.78,68800.0],["1997-05-21",8.7486,8.78,8.7486,8.78,108600.0],["1997-05-22",8.78,8.78,8.7172,8.7172,71800.0],["1997-05-23",8.7486,8.78,8.6859,8.6859,167800.0],["1997-05-27",8.7172,8.874,8.7172,8.874,83800.0],["1997-05-28",8.8427,8.874,8.78,8.78,61600.0],["1997-05-29",8.8427,8.874,8.8113,8.8427,92400.0],["1997-05-30",8.8113,9.0308,8.8113,8.9995,120200.0],["1997-06-02",8.9995,8.9995,8.9681,8.9995,114400.0],["1997-06-03",8.9995,8.9995,8.9054,8.9367,232000.0],["1997-06-04",8.9367,8.9367,8.874,8.874,34200.0],["1997-06-05",8.9054,8.9995,8.8427,8.9995,360600.0],["1997-06-06",8.9995,9.0622,8.9367,9.0622,162600.0],["1997-06-09",9.0935,9.313,9.0935,9.313,100600.0],["1997-06-10",9.313,9.4385,9.2503,9.3757,131200.0],["1997-06-11",9.3757,9.4384,9.3757,9.4071,111200.0],["1997-06-12",9.4071,9.6893,9.4071,9.6893,138600.0],["1997-06-13",9.6579,9.6893,9.5012,9.5012,185200.0],["1997-06-16",9.5325,9.5952,9.5012,9.5952,69000.0],["1997-06-17",9.5952,9.5952,9.5012,9.5325,63400.0],["1997-06-18",9.5325,9.6266,9.5325,9.5952,45200.0],["1997-06-19",9.6266,9.752,9.6266,9.7207,76600.0],["1997-06-20",9.5325,9.6579,9.5325,9.6266,121800.0],["1997-06-23",9.5952,9.6893,9.5952,9.6893,52800.0],["1997-06-24",9.6579,9.8461,9.6579,9.7677,181800.0],["1997-06-25",9.7834,9.7834,9.5952,9.6266,141600.0],["1997-06-26",9.6109,9.6579,9.4385,9.6109,87600.0],["1997-06-27",9.5796,9.6423,9.5796,9.6266,41800.0],["1997-06-30",9.6266,9.6266,9.5482,9.5639,59200.0],["1997-07-01",9.5796,9.6893,9.5796,9.6893,84600.0],["1997-07-02",9.752,9.8461,9.7363,9.8461,46000.0],["1997-07-03",9.8461,9.9088,9.8461,9.8618,32400.0],["1997-07-07",9.8461,9.8461,9.705,9.752,56200.0],["1997-07-08",9.7363,9.8618,9.7207,9.752,73600.0],["1997-07-09",9.6893,9.6893,9.5952,9.6579,96000.0],["1997-07-10",9.5952,9.7834,9.5796,9.7677,75200.0],["1997-07-11",9.7677,9.7677,9.6893,9.7677,37600.0],["1997-07-14",9.7677,9.7677,9.7207,9.7363,143000.0],["1997-07-15",9.6736,9.7207,9.6109,9.6266,146000.0],["1997-07-16",9.5012,9.6893,9.5012,9.6579,161600.0],["1997-07-17",9.6736,9.6893,9.5482,9.5639,59800.0],["1997-07-18",9.5325,9.5482,9.4385,9.5168,43800.0],["1997-07-21",9.5168,9.5168,9.3601,9.3601,63200.0],["1997-07-22",9.3914,9.5012,9.3757,9.4855,95800.0],["1997-07-23",9.5038,9.5196,9.4564,9.5038,68400.0],["1997-07-24",9.488,9.488,9.4091,9.4722,96000.0],["1997-07-25",9.488,9.5354,9.4564,9.4722,72800.0],["1997-07-28",9.4091,9.4406,9.3775,9.4091,246200.0],["1997-07-29",9.4091,9.5512,9.3775,9.4722,298200.0],["1997-07-30",9.4722,9.6932,9.4722,9.6459,132200.0],["1997-07-31",9.6775,9.6932,9.5669,9.5985,156000.0],["1997-08-01",9.6143,9.6301,9.5669,9.6143,81800.0],["1997-08-04",9.5985,9.6932,9.5985,9.6617,102800.0],["1997-08-05",9.5985,9.709,9.5985,9.709,175000.0],["1997-08-06",9.6932,9.7248,9.4722,9.7248,99200.0],["1997-08-07",9.6932,9.788,9.6459,9.7248,151000.0],["1997-08-08",9.709,9.709,9.6301,9.6459,222600.0],["1997-08-11",9.6459,9.7406,9.6301,9.7248,110200.0],["1997-08-12",9.6932,9.8038,9.6301,9.6301,163600.0],["1997-08-13",9.6301,9.7248,9.6301,9.6775,106000.0],["1997-08-14",9.6775,9.6932,9.5827,9.5985,98000.0],["1997-08-15",9.5512,9.5512,9.3144,9.3617,196600.0],["1997-08-18",9.3617,9.5985,9.3617,9.5985,46000.0],["1997-08-19",9.6459,9.6932,9.5985,9.6459,55200.0],["1997-08-20",9.5985,9.788,9.5985,9.7722,34400.0],["1997-08-21",9.7564,9.7564,9.5196,9.5827,134400.0],["1997-08-22",9.5512,9.6143,9.4564,9.5827,160600.0],["1997-08-25",9.5354,9.5512,9.4564,9.488,209600.0],["1997-08-26",9.488,9.6301,9.4564,9.6301,194200.0],["1997-08-27",9.6143,9.7248,9.6143,9.709,222400.0],["1997-08-28",9.7406,9.8195,9.6775,9.7248,243200.0],["1997-08-29",9.6775,9.8195,9.6459,9.8037,120600.0],["1997-09-02",9.8038,9.93,9.8038,9.93,264600.0],["1997-09-03",9.93,10.0406,9.8353,9.8353,119800.0],["1997-09-04",9.8985,9.9458,9.8511,9.8985,108200.0],["1997-09-05",9.8985,10.009,9.8511,10.009,152000.0],["1997-09-08",10.0406,10.0879,9.8827,9.9143,53200.0],["1997-09-09",9.9774,10.0879,9.9774,10.0406,86000.0],["1997-09-10",10.0248,10.0879,10.0248,10.0406,170400.0],["1997-09-11",10.0248,10.0879,10.0248,10.0879,136200.0],["1997-09-12",10.0879,10.1826,10.0563,10.1826,123600.0],["1997-09-15",10.1826,10.1826,10.1037,10.1511,48600.0],["1997-09-16",10.1984,10.2774,10.1037,10.2616,157800.0],["1997-09-17",10.2142,10.3089,10.1669,10.2142,74600.0],["1997-09-18",10.2142,10.2931,10.2142,10.2774,67000.0],["1997-09-19",10.2142,10.3247,10.1511,10.2458,81600.0],["1997-09-22",10.2774,10.2774,10.1195,10.1511,86400.0],["1997-09-23",10.1353,10.2774,10.1353,10.1826,71800.0],["1997-09-24",10.2458,10.3405,10.1669,10.1669,126000.0],["1997-09-25",10.1195,10.3563,10.1195,10.3089,121000.0],["1997-09-26",10.3089,10.451,10.2774,10.3563,154600.0],["1997-09-29",10.4195,10.4195,10.23,10.3089,111600.0],["1997-09-30",10.3089,10.3721,10.1669,10.1669,266200.0],["1997-10-01",10.1984,10.3563,10.1984,10.2932,96600.0],["1997-10-02",10.3563,10.4668,10.3563,10.4194,206400.0],["1997-10-03",10.451,10.4668,10.3089,10.3721,78000.0],["1997-10-06",10.3721,10.4668,10.3563,10.4037,126400.0],["1997-10-07",10.3879,10.4194,10.3721,10.3721,81600.0],["1997-10-08",10.4037,10.4037,10.2932,10.2932,86600.0],["1997-10-09",10.2616,10.2616,10.2142,10.23,93600.0],["1997-10-10",10.2932,10.451,10.2932,10.3879,62400.0],["1997-10-13",10.4194,10.4194,10.3405,10.3563,14000.0],["1997-10-14",10.3879,10.5142,10.3879,10.4352,149600.0],["1997-10-15",10.4037,10.4352,10.3563,10.4194,39000.0],["1997-10-16",10.4195,10.4984,10.4195,10.4668,98800.0],["1997-10-17",10.4194,10.4352,10.1195,10.2616,94000.0],["1997-10-20",10.2616,10.4352,10.2616,10.4037,68200.0],["1997-10-21",10.3563,10.4037,10.3247,10.3247,60200.0],["1997-10-22",10.3247,10.3247,10.2142,10.2932,26800.0],["1997-10-23",10.23,10.2458,10.0406,10.0721,49600.0],["1997-10-24",10.0721,10.3089,10.0406,10.2458,75200.0],["1997-10-27",10.23,10.2616,9.8985,9.8985,107800.0],["1997-10-28",9.5985,9.9616,9.4564,9.93,326600.0],["1997-10-29",9.93,10.0406,9.93,9.9616,54200.0],["1997-10-30",9.9178,9.9972,9.8065,9.8065,357400.0],["1997-10-31",9.8701,10.1403,9.7747,10.029,146600.0],["1997-11-03",10.0608,10.2674,9.9654,10.2674,85000.0],["1997-11-04",10.2038,10.2356,9.9495,10.0926,63600.0],["1997-11-05",10.0926,10.2356,9.9654,10.0608,122600.0],["1997-11-06",10.0767,10.0767,9.9178,10.0608,53000.0],["1997-11-07",10.0131,10.1244,9.9972,10.0449,138200.0],["1997-11-10",10.0767,10.1085,10.029,10.0767,30800.0],["1997-11-11",10.0926,10.0926,10.0131,10.0608,21800.0],["1997-11-12",10.029,10.1562,10.0131,10.0449,87000.0],["1997-11-13",10.029,10.0926,9.9178,9.9337,41400.0],["1997-11-14",9.9813,10.1879,9.9813,10.1562,185800.0],["1997-11-17",10.1721,10.5058,10.1721,10.474,233000.0],["1997-11-18",10.474,10.5217,10.2992,10.3151,115200.0],["1997-11-19",10.2833,10.5694,10.2356,10.5376,80000.0],["1997-11-20",10.5694,10.5853,10.331,10.3469,132000.0],["1997-11-21",10.3946,10.4899,10.3787,10.4264,55000.0],["1997-11-24",10.4581,10.5535,10.2038,10.2038,182800.0],["1997-11-25",10.2356,10.474,10.188,10.3628,40000.0],["1997-11-26",10.4264,10.5853,10.4264,10.5376,143600.0],["1997-11-28",10.5376,10.6171,10.4581,10.5535,71800.0],["1997-12-01",10.5058,10.7283,10.4899,10.6489,164800.0],["1997-12-02",10.6489,10.6489,10.4423,10.5376,40400.0],["1997-12-03",10.5376,10.7442,10.5058,10.7442,115800.0],["1997-12-04",10.7442,10.776,10.6012,10.7125,83200.0],["1997-12-05",10.6966,10.9032,10.6807,10.7283,94000.0],["1997-12-08",10.7442,10.8237,10.6966,10.8237,40400.0],["1997-12-09",10.8237,10.8237,10.4899,10.5376,231000.0],["1997-12-10",10.5058,10.6012,10.4581,10.5535,127800.0],["1997-12-11",10.5217,10.5535,10.4899,10.4899,69600.0],["1997-12-12",10.4899,10.5376,10.2992,10.5217,109400.0],["1997-12-15",10.5217,10.6807,10.5217,10.6648,39800.0],["1997-12-16",10.7283,10.8237,10.7283,10.8078,56400.0],["1997-12-17",10.7919,10.8396,10.7124,10.7601,114800.0],["1997-12-18",10.7601,10.7601,10.1721,10.5376,291800.0],["1997-12-19",10.4899,10.5694,10.474,10.5058,142200.0],["1997-12-22",10.5217,10.8237,10.5217,10.8237,69600.0],["1997-12-23",10.8873,10.9191,10.5694,10.5694,143200.0],["1997-12-24",10.6012,10.6489,10.5694,10.5694,19200.0],["1997-12-26",10.5694,10.6648,10.4581,10.6171,39000.0],["1997-12-29",10.6648,10.8078,10.6648,10.7919,55200.0],["1997-12-30",10.8078,10.8396,10.6966,10.7442,46600.0],["1997-12-31",10.8078,10.8555,10.6807,10.7442,55800.0],["1998-01-02",10.6807,10.8555,10.5694,10.8555,103000.0],["1998-01-05",10.8555,10.9191,10.776,10.7919,139200.0],["1998-01-06",10.7442,10.9191,10.7442,10.8078,64600.0],["1998-01-07",10.7919,10.8078,10.633,10.7919,117800.0],["1998-01-08",10.7919,10.7919,10.6648,10.7125,97400.0],["1998-01-09",10.7442,10.7601,10.3628,10.5058,193200.0],["1998-01-12",10.4423,10.6489,10.4423,10.633,59000.0],["1998-01-13",10.6648,10.7124,10.6489,10.6489,111600.0],["1998-01-14",10.7124,10.776,10.5694,10.776,226400.0],["1998-01-15",10.7601,10.9191,10.6966,10.7283,263800.0],["1998-01-16",10.776,10.9985,10.776,10.9826,274200.0],["1998-01-20",10.9509,11.0621,10.9191,11.0621,124200.0],["1998-01-21",11.0621,11.078,10.9985,11.0144,158400.0],["1998-01-22",11.0144,11.0144,10.8078,10.8237,89200.0],["1998-01-23",10.8714,10.8714,10.6966,10.8555,105400.0],["1998-01-26",10.8555,10.8555,10.6171,10.7442,102800.0],["1998-01-27",10.7442,10.9509,10.7442,10.8555,501600.0],["1998-01-28",10.9191,11.2528,10.9191,11.1416,507000.0],["1998-01-29",11.1416,11.2369,11.1416,11.2369,67400.0],["1998-01-30",11.1734,11.1893,10.776,10.8078,244200.0],["1998-02-02",10.9191,11.221,10.9191,11.0462,179800.0],["1998-02-03",11.0462,11.0462,10.8873,10.9509,74200.0],["1998-02-04",10.9707,11.0027,10.8427,10.9387,63000.0],["1998-02-05",10.9387,11.1306,10.9227,11.0666,152000.0],["1998-02-06",11.0986,11.2106,11.0507,11.0507,76600.0],["1998-02-09",11.0826,11.1466,11.0027,11.0347,133600.0],["1998-02-10",11.0347,11.1946,11.0347,11.0986,172400.0],["1998-02-11",11.0986,11.1626,10.8108,10.8268,138400.0],["1998-02-12",10.8108,11.0027,10.8108,10.9707,72600.0],["1998-02-13",10.9707,10.9867,10.8587,10.8747,171600.0],["1998-02-17",10.8747,10.9387,10.8747,10.9227,90600.0],["1998-02-18",10.9227,11.3065,10.9067,11.2266,165600.0],["1998-02-19",11.3225,11.3865,11.2905,11.3065,155400.0],["1998-02-20",11.2585,11.3225,11.1306,11.3065,103200.0],["1998-02-23",11.3065,11.3065,11.2266,11.2585,71600.0],["1998-02-24",11.2585,11.2905,11.1306,11.1466,95200.0],["1998-02-25",11.1626,11.4185,11.1626,11.3865,226200.0],["1998-02-26",11.4025,11.5944,11.4025,11.5144,280200.0],["1998-02-27",11.5464,11.5784,11.4504,11.5144,118200.0],["1998-03-02",11.5624,11.7703,11.5464,11.6584,164200.0],["1998-03-03",11.6264,11.8023,11.6264,11.7383,80800.0],["1998-03-04",11.7383,11.8822,11.7063,11.8663,165800.0],["1998-03-05",11.8343,11.9462,11.8183,11.9142,143800.0],["1998-03-06",11.9142,12.314,11.9142,12.0901,332600.0],["1998-03-09",12.1061,12.1861,12.0901,12.1061,129200.0],["1998-03-10",12.0582,12.282,12.0262,12.282,106400.0],["1998-03-11",12.314,12.378,12.298,12.362,123400.0],["1998-03-12",12.2341,12.282,12.1541,12.282,160400.0],["1998-03-13",12.282,12.426,12.282,12.41,98800.0],["1998-03-16",12.378,12.426,12.2341,12.2341,93800.0],["1998-03-17",12.2181,12.442,12.2181,12.442,183200.0],["1998-03-18",12.442,12.4899,12.378,12.41,133800.0],["1998-03-19",12.474,12.5539,12.41,12.426,93200.0],["1998-03-20",12.378,12.442,12.378,12.442,90400.0],["1998-03-23",12.426,12.426,12.2341,12.2661,128600.0],["1998-03-24",12.2341,12.41,12.2341,12.346,120800.0],["1998-03-25",12.378,12.41,12.314,12.33,67800.0],["1998-03-26",12.33,12.5379,12.282,12.474,192400.0],["1998-03-27",12.442,12.458,12.282,12.394,42600.0],["1998-03-30",12.378,12.5379,12.346,12.5219,70000.0],["1998-03-31",12.5219,12.6339,12.5059,12.5379,105600.0],["1998-04-01",12.5379,12.5379,12.458,12.49,189000.0],["1998-04-02",12.5059,12.6339,12.5059,12.5379,237600.0],["1998-04-03",12.6019,12.6819,12.5699,12.6019,157800.0],["1998-04-06",12.6179,12.6659,12.5379,12.5539,68800.0],["1998-04-07",12.5539,12.6019,12.2021,12.5059,236600.0],["1998-04-08",12.5379,12.5859,12.442,12.442,137400.0],["1998-04-09",12.442,12.7938,12.426,12.7298,546000.0],["1998-04-13",12.7458,12.8578,12.7458,12.7778,319800.0],["1998-04-14",12.7618,12.7938,12.5219,12.5699,101000.0],["1998-04-15",12.6019,12.7778,12.6019,12.7778,176400.0],["1998-04-16",12.7458,12.7938,12.6499,12.6499,74000.0],["1998-04-17",12.6659,12.7618,12.5859,12.7618,64600.0],["1998-04-20",12.7298,12.7618,12.6659,12.7618,97800.0],["1998-04-21",12.7618,12.7618,12.5379,12.7138,109200.0],["1998-04-22",12.6978,12.8738,12.6978,12.8578,147600.0],["1998-04-23",12.8578,12.8738,12.6978,12.6978,83400.0],["1998-04-24",12.6659,12.7138,12.346,12.378,104400.0],["1998-04-27",12.378,12.41,12.0901,12.2021,66200.0],["1998-04-28",12.1861,12.474,12.1701,12.458,94800.0],["1998-04-29",12.458,12.7298,12.458,12.7138,46000.0],["1998-04-30",12.7618,12.9857,12.7618,12.9377,165200.0],["1998-05-01",12.9537,13.0177,12.7938,12.8258,130400.0],["1998-05-04",12.8779,13.0708,12.8779,13.0226,77800.0],["1998-05-05",13.0226,13.0226,12.9261,13.0065,58000.0],["1998-05-06",13.0387,13.0708,12.894,12.894,66200.0],["1998-05-07",12.894,12.9261,12.8136,12.8296,66600.0],["1998-05-08",12.8618,13.0387,12.8618,12.9904,275600.0],["1998-05-11",12.9743,13.0065,12.894,12.9261,119800.0],["1998-05-12",12.9422,12.9422,12.6849,12.7975,93400.0],["1998-05-13",12.7814,12.9743,12.7814,12.894,51600.0],["1998-05-14",12.894,12.9261,12.7975,12.8457,65200.0],["1998-05-15",12.7975,12.8457,12.7493,12.7493,83400.0],["1998-05-18",12.7653,12.7814,12.6367,12.701,119800.0],["1998-05-19",12.701,12.7975,12.701,12.7975,94200.0],["1998-05-20",12.7975,12.8457,12.7975,12.8136,62200.0],["1998-05-21",12.8296,12.8457,12.7171,12.7171,79200.0],["1998-05-22",12.7171,12.7332,12.6046,12.6046,45600.0],["1998-05-26",12.6689,12.7332,12.4438,12.4759,86500.0],["1998-05-27",12.4759,12.4759,12.2187,12.3473,74700.0],["1998-05-28",12.2187,12.4116,12.1866,12.2509,58700.0],["1998-05-29",12.283,12.3473,12.2509,12.2509,47100.0],["1998-06-01",12.2509,12.3473,12.1222,12.283,126300.0],["1998-06-02",12.3473,12.4759,12.283,12.3473,73000.0],["1998-06-03",12.3152,12.5724,12.283,12.4438,96600.0],["1998-06-04",12.5081,12.8618,12.5081,12.5724,123800.0],["1998-06-05",12.4438,12.7653,12.4438,12.6689,39700.0],["1998-06-08",12.6046,12.7653,12.4116,12.4759,74000.0],["1998-06-09",12.4438,12.7653,12.4438,12.6689,58300.0],["1998-06-10",12.5403,12.7332,12.4116,12.6046,88400.0],["1998-06-11",12.6367,12.6689,12.5081,12.5081,38700.0],["1998-06-12",12.5724,12.6046,12.5403,12.6046,56100.0],["1998-06-15",12.5403,12.6046,12.5081,12.5081,19000.0],["1998-06-16",12.5081,12.5724,12.2509,12.3473,74600.0],["1998-06-17",12.3473,12.4759,12.0901,12.1866,103800.0],["1998-06-18",12.0258,12.2187,11.865,12.0901,112500.0],["1998-06-19",11.7042,12.0258,11.7042,12.0258,128900.0],["1998-06-22",11.9615,12.0901,11.8329,11.9936,145900.0],["1998-06-23",11.9936,12.2509,11.8007,11.8329,173100.0],["1998-06-24",11.7042,12.1222,11.7042,11.9936,100500.0],["1998-06-25",12.0258,12.1222,11.7685,11.7685,106200.0],["1998-06-26",11.7685,11.9615,11.7685,11.8972,82000.0],["1998-06-29",11.5756,11.9615,11.2541,11.865,206600.0],["1998-06-30",11.8972,11.8972,11.3184,11.4148,249100.0],["1998-07-01",11.5435,11.8329,11.5435,11.7364,109700.0],["1998-07-02",11.7364,12.3473,11.7364,12.0901,115700.0],["1998-07-06",12.0258,12.0579,11.865,11.9615,62900.0],["1998-07-07",11.8972,11.9615,11.3827,11.5756,321100.0],["1998-07-08",11.6399,11.9936,11.5435,11.865,321400.0],["1998-07-09",11.865,11.9293,11.6399,11.8007,107200.0],["1998-07-10",11.7685,11.8007,11.6721,11.7364,60500.0],["1998-07-13",11.7364,11.8007,11.447,11.7042,73100.0],["1998-07-14",11.8329,11.865,11.8007,11.8007,85500.0],["1998-07-15",11.7685,11.8329,11.5756,11.6399,104300.0],["1998-07-16",11.7685,11.8328,11.6399,11.7685,168200.0],["1998-07-17",11.7042,12.0901,11.7042,12.0901,125000.0],["1998-07-20",12.0901,12.1866,11.9936,12.1866,46400.0],["1998-07-21",12.1222,12.1866,11.865,11.9936,62700.0],["1998-07-22",11.9936,12.0258,11.3827,11.3827,109100.0],["1998-07-23",11.5113,11.9936,11.5113,11.8972,115100.0],["1998-07-24",11.865,11.9615,11.7364,11.865,127000.0],["1998-07-27",11.865,11.8972,11.7042,11.8007,43300.0],["1998-07-28",11.8007,11.8972,11.7042,11.7042,75600.0],["1998-07-29",11.7364,11.8007,11.5756,11.6721,91200.0],["1998-07-30",11.6078,11.9293,11.5756,11.9293,51400.0],["1998-07-31",11.9615,11.9936,11.7364,11.7685,80800.0],["1998-08-03",11.7685,11.7685,11.447,11.6078,64000.0],["1998-08-04",11.6437,11.6437,11.3203,11.3203,106200.0],["1998-08-05",11.385,11.9025,11.2556,11.6761,168000.0],["1998-08-06",11.7084,11.7084,11.385,11.4173,141900.0],["1998-08-07",11.4173,11.9995,11.385,11.8701,108200.0],["1998-08-10",11.7408,11.8701,11.385,11.8701,64800.0],["1998-08-11",11.7408,11.7408,11.3526,11.5791,48900.0],["1998-08-12",11.7084,12.1612,11.7084,11.9672,70400.0],["1998-08-13",11.9025,11.9025,11.4173,11.482,38200.0],["1998-08-14",11.6114,11.7731,11.4497,11.5144,52500.0],["1998-08-17",11.579,11.6437,11.385,11.5467,36100.0],["1998-08-18",11.6761,11.9348,11.6761,11.8701,81800.0],["1998-08-19",11.8701,11.8701,11.482,11.7731,84600.0],["1998-08-20",11.7731,11.9025,11.6437,11.7731,70500.0],["1998-08-21",11.7731,11.7731,11.385,11.7084,55200.0],["1998-08-24",11.6437,11.7084,11.482,11.5144,121000.0],["1998-08-25",11.5144,11.7084,11.385,11.6114,140300.0],["1998-08-26",11.6114,11.6114,11.1909,11.4173,62900.0],["1998-08-27",11.3526,11.4497,11.0292,11.4497,70100.0],["1998-08-28",11.385,11.4173,11.2556,11.3526,61300.0],["1998-08-31",11.3526,11.3526,10.9322,10.9322,93300.0],["1998-09-01",10.9322,11.3203,10.9322,11.2233,169500.0],["1998-09-02",11.288,11.3203,11.1586,11.288,100200.0],["1998-09-03",11.1909,11.1909,11.0292,11.1262,70200.0],["1998-09-04",11.1262,11.1909,10.7381,10.7381,146800.0],["1998-09-08",10.7705,11.1909,10.7705,11.0939,124600.0],["1998-09-09",10.9645,11.0939,10.9645,11.0292,61200.0],["1998-09-10",11.0939,11.0939,10.7381,10.8998,78200.0],["1998-09-11",10.8675,10.9322,10.7705,10.9322,93500.0],["1998-09-14",10.9322,11.1909,10.8998,11.1586,73500.0],["1998-09-15",11.1262,11.1262,10.7705,10.8675,55300.0],["1998-09-16",10.8028,10.8351,10.4794,10.5764,84400.0],["1998-09-17",10.4147,10.5117,10.3823,10.4147,247200.0],["1998-09-18",10.4794,10.8351,10.447,10.8351,106900.0],["1998-09-21",10.7058,11.1909,10.3823,10.9969,120200.0],["1998-09-22",11.0616,11.0616,10.7705,10.8028,144100.0],["1998-09-23",10.7705,10.9969,10.7543,10.9322,148200.0],["1998-09-24",10.8675,10.9969,10.5764,10.8351,71600.0],["1998-09-25",10.7381,10.8028,10.6087,10.7705,44700.0],["1998-09-28",10.8352,11.1909,10.8352,11.1586,200800.0],["1998-09-29",11.1586,11.1909,10.8998,10.9969,51100.0],["1998-09-30",10.9969,11.0292,10.6734,10.8028,40600.0],["1998-10-01",10.8675,10.8675,10.5764,10.6734,44300.0],["1998-10-02",10.6734,10.9645,10.6734,10.8675,136500.0],["1998-10-05",10.8675,10.8675,10.4794,10.7705,22700.0],["1998-10-06",10.8675,10.8675,10.0589,10.4147,129700.0],["1998-10-07",10.4147,10.5441,10.0912,10.5441,187800.0],["1998-10-08",10.5117,10.6087,10.2853,10.5441,222900.0],["1998-10-09",10.6087,10.6087,10.3823,10.447,108900.0],["1998-10-12",10.4794,10.5117,10.2853,10.4147,61800.0],["1998-10-13",10.3823,10.4794,10.35,10.447,111600.0],["1998-10-14",10.3823,10.4147,10.253,10.3823,61500.0],["1998-10-15",10.35,10.6087,10.3177,10.447,105700.0],["1998-10-16",10.4147,10.5764,10.4147,10.5117,85400.0],["1998-10-19",10.5117,10.8028,10.4147,10.5441,153700.0],["1998-10-20",10.6087,11.2233,10.6087,11.2233,248800.0],["1998-10-21",11.2233,11.2233,10.8998,10.9969,223800.0],["1998-10-22",11.0292,11.2556,10.9969,11.1909,123500.0],["1998-10-23",11.0939,11.385,10.8998,10.9645,144500.0],["1998-10-26",10.9969,11.4497,10.9969,11.1262,144200.0],["1998-10-27",11.2556,11.385,11.0616,11.0939,91900.0],["1998-10-28",11.0939,11.0939,10.8675,10.9969,67900.0],["1998-10-29",11.0331,11.5538,10.8703,11.3585,77400.0],["1998-10-30",11.2934,11.2934,11.0005,11.2934,116200.0],["1998-11-02",11.326,11.6514,11.2609,11.4236,72500.0],["1998-11-03",11.3911,11.9769,11.3585,11.9769,61300.0],["1998-11-04",11.9769,12.2047,11.9769,12.0094,69300.0],["1998-11-05",12.0745,12.4976,12.0094,12.3023,86400.0],["1998-11-06",12.2698,12.3023,11.9769,12.042,54400.0],["1998-11-09",12.042,12.2373,11.9769,12.2373,56100.0],["1998-11-10",12.3674,12.3674,12.1071,12.1071,31800.0],["1998-11-11",12.1071,12.1071,11.7491,12.0094,49300.0],["1998-11-12",12.042,12.0745,11.8142,12.0745,25900.0],["1998-11-13",12.1071,12.1071,11.7816,11.8142,30500.0],["1998-11-16",11.8793,12.2047,11.6514,12.1071,86800.0],["1998-11-17",11.9769,12.1722,11.7165,11.9769,84000.0],["1998-11-18",11.9769,12.1071,11.8467,11.8793,26100.0],["1998-11-19",11.8793,12.1071,11.8467,12.1071,74100.0],["1998-11-20",11.9769,12.2047,11.8467,11.8793,85700.0],["1998-11-23",11.9443,12.4325,11.9443,12.042,77000.0],["1998-11-24",12.0745,12.0745,11.7816,11.9118,90700.0],["1998-11-25",11.9769,12.5953,11.9443,12.4651,100000.0],["1998-11-27",12.4651,12.4976,12.4,12.4976,40400.0],["1998-11-30",12.6278,12.9533,12.4976,12.9207,88300.0],["1998-12-01",12.9858,13.3764,12.6278,13.0509,149300.0],["1998-12-02",13.0184,13.2136,12.9533,13.116,79300.0],["1998-12-03",13.1485,13.2787,13.0835,13.1811,64900.0],["1998-12-04",13.1811,13.3764,13.1485,13.1811,39400.0],["1998-12-07",13.1485,13.1811,12.3674,12.4,90500.0],["1998-12-08",12.3674,12.7254,12.3023,12.6603,113200.0],["1998-12-09",12.7254,12.9207,12.5302,12.8556,41800.0],["1998-12-10",12.8231,12.8231,12.7254,12.7905,58500.0],["1998-12-11",12.7905,12.8231,12.6278,12.7254,32600.0],["1998-12-14",12.6929,12.9858,12.5302,12.8556,117700.0],["1998-12-15",12.9858,13.0184,12.4976,12.8882,148500.0],["1998-12-16",13.1485,13.1485,12.8882,13.1485,106600.0],["1998-12-17",13.1811,13.8645,13.0509,13.7669,188200.0],["1998-12-18",13.6367,13.6693,13.2462,13.2462,141900.0],["1998-12-21",13.3764,13.5716,13.0184,13.116,117700.0],["1998-12-22",13.116,13.1485,12.8556,12.8882,165600.0],["1998-12-23",12.9858,13.3764,12.758,13.1811,113300.0],["1998-12-24",13.3113,13.474,13.1485,13.2136,30400.0],["1998-12-28",13.2462,14.19,13.2462,13.8645,73000.0],["1998-12-29",13.8645,13.9947,13.3113,13.6367,66000.0],["1998-12-30",13.6367,13.6693,13.3764,13.4089,115900.0],["1998-12-31",13.4415,14.4504,13.116,14.2876,159200.0],["1999-01-04",14.2226,14.2551,13.8646,13.8971,136500.0],["1999-01-05",13.9947,14.0273,13.5391,13.5391,67600.0],["1999-01-06",13.5391,13.6693,13.0184,13.5065,153900.0],["1999-01-07",13.3764,13.8645,13.3764,13.7995,67000.0],["1999-01-08",13.8646,13.8646,13.0184,13.4415,184300.0],["1999-01-11",13.474,13.474,12.9533,12.9858,118000.0],["1999-01-12",12.9858,12.9858,12.5627,12.758,146200.0],["1999-01-13",12.6929,12.9533,12.4976,12.758,106700.0],["1999-01-14",12.7254,12.8556,12.2373,12.5953,111500.0],["1999-01-15",12.5627,12.8231,12.3674,12.5627,61100.0],["1999-01-19",12.4976,12.5953,11.8792,12.3349,137100.0],["1999-01-20",12.2373,12.5627,12.1722,12.1722,48400.0],["1999-01-21",12.2373,12.3349,11.9118,12.3349,46300.0],["1999-01-22",12.3023,12.3023,11.8793,11.8793,88300.0],["1999-01-25",11.8792,12.4976,11.7491,12.2373,163900.0],["1999-01-26",12.2373,12.3674,11.5863,12.042,85500.0],["1999-01-27",12.1722,12.2047,11.684,12.042,107000.0],["1999-01-28",12.1722,12.2373,12.0745,12.2373,84300.0],["1999-01-29",12.2047,12.2047,11.7165,11.7165,181900.0],["1999-02-01",11.9769,12.2047,11.3585,11.4887,267100.0],["1999-02-02",11.5863,12.2047,11.5213,12.1071,260500.0],["1999-02-03",12.0745,12.6278,12.0745,12.6278,160600.0],["1999-02-04",12.5987,12.5987,12.1406,12.4351,108000.0],["1999-02-05",12.4351,12.4351,11.977,12.1079,102700.0],["1999-02-08",12.2061,12.5006,11.7806,11.9115,125200.0],["1999-02-09",12.0424,12.0424,11.7152,11.8134,64400.0],["1999-02-10",11.8134,11.8134,11.1916,11.3552,181000.0],["1999-02-11",11.3552,11.6825,11.1916,11.2571,153900.0],["1999-02-12",11.1262,11.1916,10.9298,11.1262,145000.0],["1999-02-16",11.1916,11.2898,10.7989,10.7989,176200.0],["1999-02-17",10.8644,11.4207,10.7662,11.1589,164400.0],["1999-02-18",11.1589,11.5516,11.1262,11.1262,176700.0],["1999-02-19",11.1262,11.6497,10.9953,11.617,198900.0],["1999-02-22",11.5516,11.7806,11.5516,11.6825,147700.0],["1999-02-23",11.7479,11.8134,11.1262,11.617,238600.0],["1999-02-24",11.7806,11.977,11.6497,11.6825,230100.0],["1999-02-25",11.5516,11.7152,11.5189,11.7152,178400.0],["1999-02-26",11.6497,12.0097,11.6497,11.8788,226500.0],["1999-03-01",12.0097,12.0097,11.5189,11.5516,113600.0],["1999-03-02",11.5516,11.8461,11.4861,11.5843,90400.0],["1999-03-03",11.6497,11.6497,11.3552,11.4861,148400.0],["1999-03-04",11.5189,11.7806,11.5189,11.7152,227000.0],["1999-03-05",11.7479,12.0752,11.5516,11.5516,100100.0],["1999-03-08",11.6825,11.977,11.6498,11.7479,186100.0],["1999-03-09",11.7806,11.8788,11.5189,11.8134,90400.0],["1999-03-10",11.7152,11.9115,11.388,11.7479,119300.0],["1999-03-11",11.8788,12.0097,11.8461,11.9443,70600.0],["1999-03-12",11.977,11.977,11.5516,11.6498,42900.0],["1999-03-15",11.617,11.9115,11.5843,11.9115,80300.0],["1999-03-16",11.9115,11.977,11.5843,11.617,46300.0],["1999-03-17",11.9115,12.0424,11.6497,11.8134,65900.0],["1999-03-18",11.7807,11.7807,11.5189,11.6498,76200.0],["1999-03-19",11.4207,11.5189,11.2571,11.2571,177800.0],["1999-03-22",11.2571,11.4861,10.9953,11.4207,109300.0],["1999-03-23",11.4207,11.4534,11.0607,11.0607,72500.0],["1999-03-24",11.1262,11.1916,10.8971,11.1916,145500.0],["1999-03-25",11.2571,11.2898,10.6026,11.1589,133800.0],["1999-03-26",11.1589,11.2898,10.7335,10.7662,251500.0],["1999-03-29",10.7662,10.9298,10.6026,10.7335,162400.0],["1999-03-30",10.8317,10.8317,10.4717,10.6353,174700.0],["1999-03-31",10.7335,11.1589,10.7008,10.7989,152200.0],["1999-04-01",10.9298,11.2898,10.8644,11.1916,165000.0],["1999-04-05",11.3225,11.617,11.2898,11.4861,229800.0],["1999-04-06",11.617,11.617,11.2243,11.3225,139400.0],["1999-04-07",11.1916,11.3225,10.9298,10.9953,68400.0],["1999-04-08",10.9953,11.0607,10.668,10.8971,68400.0],["1999-04-09",10.9625,11.028,10.6353,10.9953,93500.0],["1999-04-12",10.9953,11.2243,10.8316,11.0934,68300.0],["1999-04-13",11.028,11.2571,10.8644,10.9298,54000.0],["1999-04-14",10.9626,11.2898,10.9626,11.1916,97900.0],["1999-04-15",10.9953,11.1589,10.8644,10.8644,122400.0],["1999-04-16",10.9298,11.2571,10.7335,11.0607,201800.0],["1999-04-19",11.1262,11.2571,10.7335,11.1589,249500.0],["1999-04-20",11.1916,11.2898,11.028,11.0607,179900.0],["1999-04-21",11.1916,11.1916,11.028,11.1916,92300.0],["1999-04-22",11.2243,11.2898,10.9953,11.1916,32800.0],["1999-04-23",11.1262,11.3552,11.1262,11.3552,36300.0],["1999-04-26",11.4534,11.4534,10.6026,11.1916,146200.0],["1999-04-27",11.2243,11.2571,10.5044,10.7008,288500.0],["1999-04-28",10.7662,11.0934,10.6353,10.8644,214900.0],["1999-04-29",10.9626,11.2243,10.9626,11.1916,164100.0],["1999-04-30",11.3225,11.4861,10.9625,10.9953,135200.0],["1999-05-03",11.1916,11.4207,11.1262,11.1262,319500.0],["1999-05-04",11.1957,11.525,11.1628,11.3274,242500.0],["1999-05-05",11.3274,11.4591,11.1957,11.3604,255900.0],["1999-05-06",11.3933,11.6567,11.0969,11.6567,189600.0],["1999-05-07",11.6567,11.6567,11.2286,11.2286,222300.0],["1999-05-10",11.3604,11.4591,11.2286,11.3274,102100.0],["1999-05-11",11.4591,11.5579,11.3274,11.4262,315900.0],["1999-05-12",11.4262,11.5908,11.3603,11.5579,297300.0],["1999-05-13",11.5579,11.8214,11.4921,11.7226,141000.0],["1999-05-14",11.7226,11.7226,11.3604,11.3933,45200.0],["1999-05-17",11.3933,11.4262,11.1957,11.2945,111900.0],["1999-05-18",11.3604,11.6238,11.3274,11.3604,192800.0],["1999-05-19",11.3933,11.7226,11.3933,11.6238,58000.0],["1999-05-20",11.525,11.8214,11.4262,11.4921,31100.0],["1999-05-21",11.5579,11.8543,11.525,11.7555,47900.0],["1999-05-24",11.7884,11.8543,11.3604,11.4591,87100.0],["1999-05-25",11.525,12.2494,11.4921,11.9531,116400.0],["1999-05-26",11.8872,12.0189,11.4262,11.7555,147300.0],["1999-05-27",11.6896,12.0848,11.6896,11.8543,116700.0],["1999-05-28",11.8872,12.447,11.8872,12.0848,215300.0],["1999-06-01",12.0848,12.447,11.986,12.0189,114600.0],["1999-06-02",12.1836,12.3811,11.9531,12.3482,93400.0],["1999-06-03",12.3482,12.4141,11.9201,12.3811,126800.0],["1999-06-04",12.3811,12.3811,12.1506,12.1836,75600.0],["1999-06-07",12.0519,12.3482,11.9531,12.2494,40300.0],["1999-06-08",12.2824,12.2824,11.8543,11.986,186900.0],["1999-06-09",11.986,12.0519,11.7884,11.986,50100.0],["1999-06-10",11.986,12.1177,11.7555,12.1177,48700.0],["1999-06-11",12.0848,12.3153,12.0519,12.1177,58100.0],["1999-06-14",12.0519,12.2165,11.9531,12.1836,56900.0],["1999-06-15",12.3811,12.3811,11.8214,11.8214,73500.0],["1999-06-16",11.7555,11.986,11.7555,11.986,63400.0],["1999-06-17",11.986,11.986,11.8543,11.8872,35100.0],["1999-06-18",12.1836,12.1836,11.8543,11.9201,163100.0],["1999-06-21",11.9201,12.447,11.8872,12.3482,121600.0],["1999-06-22",12.4141,12.4141,12.0519,12.1836,84900.0],["1999-06-23",12.2165,12.3153,11.986,12.1177,96800.0],["1999-06-24",12.1177,12.2494,11.6238,11.7884,124900.0],["1999-06-25",11.9201,12.1177,11.8214,11.8543,60300.0],["1999-06-28",11.8543,12.2165,11.6567,11.7226,79000.0],["1999-06-29",11.8543,12.1177,11.8543,12.1177,109400.0],["1999-06-30",12.2494,12.2494,11.1299,11.1299,190000.0],["1999-07-01",11.2616,12.0848,11.2616,11.8872,167600.0],["1999-07-02",11.9201,12.2494,11.9201,12.0189,59300.0],["1999-07-06",11.9201,12.3482,11.9201,12.1506,69600.0],["1999-07-07",12.2165,12.3153,11.8872,12.0189,67000.0],["1999-07-08",12.0519,12.1836,11.9201,11.9201,63500.0],["1999-07-09",11.9531,12.0189,11.7555,11.8872,87600.0],["1999-07-12",11.986,12.1177,11.9201,12.0518,54600.0],["1999-07-13",12.0848,12.0848,11.9531,11.986,45000.0],["1999-07-14",11.986,12.1177,11.9201,12.0518,45900.0],["1999-07-15",12.1177,12.2824,12.1177,12.2824,50100.0],["1999-07-16",12.2165,12.4141,12.1177,12.2165,65900.0],["1999-07-19",12.1836,12.3153,11.8214,11.986,35300.0],["1999-07-20",12.0519,12.1836,11.9531,12.0189,50500.0],["1999-07-21",11.9531,12.1177,11.8872,12.1177,55800.0],["1999-07-22",12.0518,12.1177,11.9201,12.0518,93000.0],["1999-07-23",12.0519,12.0519,11.8872,11.9201,31400.0],["1999-07-26",11.9201,12.0848,11.8213,12.0518,55800.0],["1999-07-27",12.0519,12.3153,11.9531,12.1177,81000.0],["1999-07-28",12.1177,12.1506,11.7884,11.9201,44300.0],["1999-07-29",11.8872,11.8872,11.5909,11.7555,51300.0],["1999-07-30",11.7226,11.7555,11.4921,11.4921,177900.0],["1999-08-02",11.4921,11.5579,11.2616,11.3604,154500.0],["1999-08-03",11.3604,11.4262,11.1957,11.2616,110700.0],["1999-08-04",11.2989,11.564,11.2658,11.3983,63100.0],["1999-08-05",11.3652,11.3652,11.1333,11.2658,92800.0],["1999-08-06",11.1995,11.1995,11.1001,11.1333,121900.0],["1999-08-09",11.1995,11.4315,11.1333,11.2658,84100.0],["1999-08-10",11.2658,11.4315,11.1333,11.3321,74800.0],["1999-08-11",11.3321,11.3321,11.1333,11.1995,62800.0],["1999-08-12",11.1664,11.3321,11.1664,11.1995,27900.0],["1999-08-13",11.2658,11.3321,11.2327,11.2989,20200.0],["1999-08-16",11.1664,11.2989,11.1664,11.2989,52800.0],["1999-08-17",11.4315,11.4315,11.1664,11.3321,23600.0],["1999-08-18",11.2658,11.3321,11.1333,11.1664,36900.0],["1999-08-19",11.1664,11.2327,11.067,11.1333,123200.0],["1999-08-20",11.1001,11.2989,11.0339,11.1001,24000.0],["1999-08-23",10.9676,11.1333,10.9345,10.9345,72800.0],["1999-08-24",10.9345,11.1333,10.8682,10.9676,193200.0],["1999-08-25",11.067,11.1333,10.835,10.835,94100.0],["1999-08-26",10.9013,11.3652,10.8019,11.2658,193200.0],["1999-08-27",11.1995,11.3321,11.1664,11.2327,65400.0],["1999-08-30",11.1995,11.2327,11.0339,11.067,125200.0],["1999-08-31",11.0339,11.3321,11.0339,11.1995,145800.0],["1999-09-01",11.2658,11.3983,11.1664,11.3652,116400.0],["1999-09-02",11.2989,11.5309,11.2658,11.2989,101200.0],["1999-09-03",11.3984,11.564,11.3984,11.4646,72300.0],["1999-09-07",11.4315,11.4978,11.1001,11.1001,87400.0],["1999-09-08",11.1001,11.2658,11.1001,11.1664,54400.0],["1999-09-09",11.1333,11.2327,11.0173,11.067,52000.0],["1999-09-10",11.1001,11.4315,11.1001,11.3321,81100.0],["1999-09-13",11.3321,12.061,11.2327,11.7628,135300.0],["1999-09-14",11.7628,12.061,11.564,11.8954,207600.0],["1999-09-15",11.8954,11.9285,11.4315,11.6303,135400.0],["1999-09-16",11.6966,11.6966,11.1664,11.1995,40100.0],["1999-09-17",11.1995,11.5972,11.1333,11.2989,82700.0],["1999-09-20",11.2658,11.2989,11.0504,11.2989,111300.0],["1999-09-21",11.299,11.299,11.067,11.067,40800.0],["1999-09-22",11.1333,11.3652,11.067,11.2327,63100.0],["1999-09-23",11.1995,11.3983,11.0339,11.0339,75900.0],["1999-09-24",11.067,11.1001,10.8019,11.0007,94900.0],["1999-09-27",10.9676,11.067,10.6694,11.067,145400.0],["1999-09-28",11.0007,11.1333,10.6694,11.1333,155500.0],["1999-09-29",10.9345,11.3983,10.8351,11.3652,82600.0],["1999-09-30",11.3652,12.1936,11.2327,12.1604,269600.0],["1999-10-01",12.0942,12.0942,11.1995,11.2658,82800.0],["1999-10-04",11.3983,11.6966,11.3983,11.564,67400.0],["1999-10-05",11.564,11.6303,11.2658,11.2989,48900.0],["1999-10-06",11.2989,11.3983,11.1333,11.1333,108200.0],["1999-10-07",11.1333,11.1333,10.8019,10.8682,145900.0],["1999-10-08",10.8351,11.3321,10.8351,11.1333,109300.0],["1999-10-11",11.1001,11.1333,10.9013,11.067,49900.0],["1999-10-12",11.0339,11.0339,10.6031,10.7688,74100.0],["1999-10-13",10.7688,10.8019,10.6031,10.7357,80400.0],["1999-10-14",10.7025,10.7357,10.4706,10.5368,144300.0],["1999-10-15",10.4706,10.8019,10.4706,10.6363,97200.0],["1999-10-18",10.6031,10.7688,10.3712,10.4706,125900.0],["1999-10-19",10.5037,10.57,10.073,10.073,265100.0],["1999-10-20",10.073,10.4374,10.073,10.3712,341100.0],["1999-10-21",10.3049,10.3049,10.1061,10.1061,129200.0],["1999-10-22",10.1061,10.2718,10.0067,10.073,200500.0],["1999-10-25",10.0398,10.1724,9.9404,9.9404,132600.0],["1999-10-26",9.9736,10.073,9.6753,9.9736,108200.0],["1999-10-27",9.841,10.1392,9.841,10.0398,111400.0],["1999-10-28",10.073,10.2055,9.9736,10.1392,83200.0],["1999-10-29",10.2055,10.2055,10.0398,10.1392,85400.0],["1999-11-01",10.1392,10.1392,9.9736,10.0067,98600.0],["1999-11-02",9.9736,10.1061,9.6753,9.8742,136400.0],["1999-11-03",9.9785,10.2122,9.9118,10.112,118300.0],["1999-11-04",10.2122,10.4791,10.2122,10.4791,473300.0],["1999-11-05",10.5125,10.6293,10.4124,10.4124,122500.0],["1999-11-08",10.4458,10.6126,10.4124,10.4458,169000.0],["1999-11-09",10.4458,10.5459,10.3456,10.4124,156300.0],["1999-11-10",10.4124,10.4458,10.1454,10.379,196500.0],["1999-11-11",10.4124,10.4124,10.1454,10.1454,78200.0],["1999-11-12",10.1788,10.2789,10.1454,10.1788,117300.0],["1999-11-15",10.2122,10.2455,10.1454,10.2122,193100.0],["1999-11-16",10.4124,10.9464,10.4124,10.7795,155900.0],["1999-11-17",10.7795,11.3135,10.7795,11.18,207800.0],["1999-11-18",11.1132,11.7473,11.1132,11.6138,281100.0],["1999-11-19",11.6138,11.8141,11.6138,11.7139,238400.0],["1999-11-22",11.5804,11.6806,11.2801,11.2801,161800.0],["1999-11-23",11.3135,11.4136,11.1466,11.1466,90500.0],["1999-11-24",11.0799,11.2467,10.913,11.1132,137700.0],["1999-11-26",11.0799,11.2133,10.9464,11.0131,41500.0],["1999-11-29",11.0799,11.1466,10.7461,11.1466,153200.0],["1999-11-30",11.1466,11.4136,11.0131,11.3468,70900.0],["1999-12-01",11.2801,11.5137,11.1132,11.3468,136500.0],["1999-12-02",11.4136,11.447,11.3135,11.447,48500.0],["1999-12-03",11.4136,11.6138,11.3468,11.6138,86500.0],["1999-12-06",11.5471,11.5805,10.8796,11.1466,151500.0],["1999-12-07",11.2801,11.2801,11.0131,11.2801,211200.0],["1999-12-08",11.2133,11.2801,10.6794,11.0131,182100.0],["1999-12-09",11.0798,11.2467,10.646,10.6794,84600.0],["1999-12-10",10.7127,10.913,10.7127,10.7795,67500.0],["1999-12-13",10.913,11.0465,10.6126,10.7128,240000.0],["1999-12-14",10.6794,10.6794,10.4124,10.5793,89200.0],["1999-12-15",10.5793,10.7128,10.5793,10.6126,112100.0],["1999-12-16",10.6794,10.6794,10.4458,10.5125,88900.0],["1999-12-17",10.379,10.7461,10.3123,10.6126,158900.0],["1999-12-20",10.6126,10.6126,10.4124,10.4458,103100.0],["1999-12-21",10.4458,10.646,10.4124,10.646,128700.0],["1999-12-22",10.6126,10.6126,10.3456,10.5125,141200.0],["1999-12-23",10.5459,10.7461,10.2122,10.6126,121100.0],["1999-12-27",10.6126,10.6126,10.3456,10.4791,145300.0],["1999-12-28",10.5459,10.6126,10.4458,10.4458,134600.0],["1999-12-29",10.5125,10.8129,10.4124,10.8129,105100.0],["1999-12-30",10.8129,10.9797,10.6794,10.8462,77800.0],["1999-12-31",10.913,10.913,10.646,10.8796,61500.0],["2000-01-03",10.9464,10.9464,10.3456,10.5125,84400.0],["2000-01-04",10.5125,10.5125,10.1454,10.1788,102700.0],["2000-01-05",10.1454,10.8129,10.1454,10.646,115400.0],["2000-01-06",10.646,10.6794,10.3456,10.379,94900.0],["2000-01-07",10.379,10.5459,10.2122,10.3456,119100.0],["2000-01-10",10.4124,10.5459,10.1454,10.1788,125600.0],["2000-01-11",10.1788,10.2455,10.0453,10.1454,209700.0],["2000-01-12",10.1454,10.1788,10.0787,10.0787,120400.0],["2000-01-13",10.2121,10.379,10.1454,10.3123,104500.0],["2000-01-14",10.2789,10.2789,9.8784,9.8784,251200.0],["2000-01-18",9.8784,9.9118,9.7116,9.8784,92000.0],["2000-01-19",9.7783,9.845,9.6114,9.7783,166300.0],["2000-01-20",9.7783,10.0119,9.7116,10.0119,144000.0],["2000-01-21",9.9452,10.0119,9.1442,9.5781,393100.0],["2000-01-24",9.5781,9.7449,9.3111,9.3778,256300.0],["2000-01-25",9.3778,9.8784,9.3445,9.6782,255400.0],["2000-01-26",9.8117,9.8117,9.2443,9.3445,170900.0],["2000-01-27",9.4112,9.5113,9.2443,9.3111,90900.0],["2000-01-28",9.3445,9.7449,9.1442,9.2443,224000.0],["2000-01-31",9.3778,10.1454,9.3778,9.8117,344100.0],["2000-02-01",9.8117,9.8117,9.3778,9.6448,132100.0],["2000-02-02",9.6114,9.6782,9.4779,9.5447,234200.0],["2000-02-03",9.6782,9.9452,9.6448,9.8451,147700.0],["2000-02-04",9.7821,10.0847,9.7821,9.9502,101800.0],["2000-02-07",9.883,9.883,9.614,9.7485,58000.0],["2000-02-08",9.7485,9.9166,9.6813,9.7149,52300.0],["2000-02-09",9.7485,9.8494,9.6813,9.6813,158800.0],["2000-02-10",9.6813,10.7234,9.6813,10.2527,394900.0],["2000-02-11",10.1855,10.3872,9.9166,9.9838,360400.0],["2000-02-14",10.051,10.2191,9.9502,10.1183,100500.0],["2000-02-15",10.1855,10.6225,10.1519,10.4208,192000.0],["2000-02-16",10.4208,10.4544,10.1519,10.2527,65600.0],["2000-02-17",10.3872,10.5217,10.2864,10.5217,181900.0],["2000-02-18",10.5553,10.5553,10.2527,10.3872,99900.0],["2000-02-22",10.4544,10.4544,10.2191,10.4208,104900.0],["2000-02-23",10.4208,10.4208,10.0174,10.051,169000.0],["2000-02-24",9.9166,9.9502,9.8157,9.9502,142700.0],["2000-02-25",9.9502,10.1183,9.9166,10.1183,140000.0],["2000-02-28",10.1183,10.1183,9.6477,9.7485,157000.0],["2000-02-29",9.8157,9.9166,9.6813,9.7149,91200.0],["2000-03-01",9.7149,10.2191,9.7149,10.2191,199600.0],["2000-03-02",10.1519,10.2191,9.7821,9.9166,87800.0],["2000-03-03",10.0174,10.051,9.614,9.614,223100.0],["2000-03-06",9.9502,9.9502,9.6477,9.6477,103800.0],["2000-03-07",9.6477,9.7821,9.6477,9.7149,127700.0],["2000-03-08",9.7149,9.7485,9.6477,9.6813,108800.0],["2000-03-09",9.7485,9.7485,9.5468,9.5468,74600.0],["2000-03-10",9.5468,9.5804,9.2107,9.2107,227800.0],["2000-03-13",9.1434,9.5804,9.1434,9.2779,114600.0],["2000-03-14",9.2779,9.446,9.2443,9.2779,89000.0],["2000-03-15",9.2107,9.7149,9.177,9.7149,282100.0],["2000-03-16",9.7149,10.488,9.7149,10.32,142600.0],["2000-03-17",9.9166,10.2191,9.9166,9.9838,176000.0],["2000-03-20",9.8494,10.1855,9.8494,9.9838,94100.0],["2000-03-21",10.0174,10.1855,9.9502,10.1855,98800.0],["2000-03-22",10.2191,10.3536,9.9838,10.2191,260700.0],["2000-03-23",10.2191,10.3536,10.2191,10.2527,245400.0],["2000-03-24",10.1855,10.2191,9.9166,9.9502,360000.0],["2000-03-27",9.8494,10.1855,9.8494,10.1519,111600.0],["2000-03-28",10.1519,10.3536,10.1183,10.2191,168800.0],["2000-03-29",10.2527,10.3536,10.2527,10.2864,98200.0],["2000-03-30",10.32,10.8242,10.32,10.757,219800.0],["2000-03-31",10.757,11.4965,10.6225,11.4965,279500.0],["2000-04-03",11.4293,11.4293,10.8914,10.9923,122300.0],["2000-04-04",11.0595,11.2276,10.4881,10.9251,161800.0],["2000-04-05",10.9923,11.0595,10.6225,10.9251,86800.0],["2000-04-06",10.8914,10.9587,10.4544,10.4544,133000.0],["2000-04-07",10.488,10.488,10.1519,10.2191,221900.0],["2000-04-10",10.2527,10.2527,10.1519,10.1855,117700.0],["2000-04-11",10.1855,10.3536,10.0174,10.2864,375700.0],["2000-04-12",10.2864,10.488,10.2191,10.32,129700.0],["2000-04-13",10.3536,10.6561,10.3536,10.5553,67500.0],["2000-04-14",10.4544,10.488,9.9838,10.1183,146100.0],["2000-04-17",10.1855,10.3872,9.7485,10.32,115700.0],["2000-04-18",10.4208,10.5889,10.0847,10.5217,169200.0],["2000-04-19",10.6561,10.6561,10.051,10.1183,328400.0],["2000-04-20",9.2107,9.5804,9.2107,9.5132,325400.0],["2000-04-24",9.4123,9.4123,9.2107,9.2779,236200.0],["2000-04-25",9.3787,9.6477,9.1434,9.3787,224700.0],["2000-04-26",9.177,9.3787,9.0426,9.2779,420200.0],["2000-04-27",8.8745,9.177,8.8745,9.0762,238800.0],["2000-04-28",9.0426,9.1098,8.8409,8.8409,224700.0],["2000-05-01",8.7064,8.9081,8.6056,8.8073,390900.0],["2000-05-02",8.7064,9.009,8.7064,8.8409,106900.0],["2000-05-03",8.9753,9.2107,8.8073,8.9417,155500.0],["2000-05-04",9.0138,9.3188,9.0138,9.1155,163300.0],["2000-05-05",9.0816,9.1494,8.7089,8.7766,168500.0],["2000-05-08",8.8444,9.2172,8.8444,8.9461,324300.0],["2000-05-09",9.0138,9.1155,8.675,8.7428,535000.0],["2000-05-10",8.7427,8.8783,8.675,8.7089,144600.0],["2000-05-11",8.7766,8.9461,8.7089,8.8105,189200.0],["2000-05-12",8.8105,8.8783,8.675,8.8444,165100.0],["2000-05-15",8.7766,8.9461,8.7428,8.8783,74400.0],["2000-05-16",8.9122,9.0477,8.7089,8.98,204900.0],["2000-05-17",8.9122,8.9122,8.7766,8.8105,80800.0],["2000-05-18",8.7766,9.0138,8.7428,8.8783,211200.0],["2000-05-19",8.8444,9.0816,8.7089,8.8444,243100.0],["2000-05-22",8.9461,9.0138,8.7766,8.9122,278300.0],["2000-05-23",8.9122,9.251,8.7766,8.8105,165000.0],["2000-05-24",8.7766,9.251,8.7427,9.1494,297300.0],["2000-05-25",9.1833,9.6238,9.1494,9.4883,341700.0],["2000-05-26",9.5899,9.8271,9.556,9.7255,190600.0],["2000-05-30",9.7593,9.9966,9.4205,9.8271,306000.0],["2000-05-31",9.7594,9.7594,9.3527,9.3527,268200.0],["2000-06-01",9.5899,9.7594,9.4883,9.7255,124200.0],["2000-06-02",9.7593,9.7593,9.556,9.5899,138100.0],["2000-06-05",9.556,9.7255,9.3866,9.3866,185300.0],["2000-06-06",9.3527,9.4544,9.2172,9.4205,154300.0],["2000-06-07",9.4205,9.7593,9.4205,9.5899,427200.0],["2000-06-08",9.5899,9.6238,9.3866,9.556,60800.0],["2000-06-09",9.5899,9.5899,9.3188,9.4544,151100.0],["2000-06-12",9.3527,9.5221,9.3188,9.4883,141200.0],["2000-06-13",9.4544,9.8271,9.3866,9.7932,256700.0],["2000-06-14",9.8271,9.9288,9.3188,9.4544,97900.0],["2000-06-15",9.4544,9.556,9.3527,9.4544,400800.0],["2000-06-16",9.4544,9.6238,9.3188,9.4205,362400.0],["2000-06-19",9.4205,9.4883,9.3527,9.4883,143900.0],["2000-06-20",9.4205,9.4883,9.3188,9.4205,326800.0],["2000-06-21",9.3866,9.4544,9.2172,9.2172,323800.0],["2000-06-22",9.3188,9.9966,9.2172,9.8949,448000.0],["2000-06-23",9.8271,10.9793,9.7593,10.3354,532700.0],["2000-06-26",10.3354,11.1148,10.3354,10.8776,396800.0],["2000-06-27",10.8437,10.9454,10.5726,10.6065,265800.0],["2000-06-28",10.5387,10.5387,10.3693,10.4371,279500.0],["2000-06-29",10.3693,10.6743,10.3693,10.6065,99200.0],["2000-06-30",10.5387,10.5387,9.9288,10.0304,370800.0],["2000-07-03",10.166,10.3015,10.166,10.3015,49500.0],["2000-07-05",10.4032,10.7759,10.3015,10.6404,226000.0],["2000-07-06",10.5049,10.8437,10.2338,10.5726,348500.0],["2000-07-07",10.5726,10.7759,10.5049,10.5387,416400.0],["2000-07-10",10.471,10.8098,10.471,10.5726,145200.0],["2000-07-11",10.6404,10.6404,10.4371,10.5049,97200.0],["2000-07-12",10.5049,10.6743,10.471,10.6404,159500.0],["2000-07-13",10.5387,10.6573,10.5387,10.6065,73500.0],["2000-07-14",10.5726,10.6404,10.471,10.471,323200.0],["2000-07-17",10.471,10.5726,10.4371,10.5726,157900.0],["2000-07-18",10.471,10.8098,10.471,10.7421,119100.0],["2000-07-19",10.6404,10.9454,10.6404,10.8437,123100.0],["2000-07-20",10.7759,10.7759,10.6743,10.7082,100500.0],["2000-07-21",10.6404,10.7759,10.4371,10.471,103900.0],["2000-07-24",10.471,10.471,10.3354,10.3693,179700.0],["2000-07-25",10.3354,10.7082,10.3354,10.5049,133900.0],["2000-07-26",10.4032,10.4032,10.0982,10.4032,465500.0],["2000-07-27",10.4032,10.6743,10.3693,10.5049,276200.0],["2000-07-28",10.5049,10.6404,10.3354,10.6065,169000.0],["2000-07-31",10.5049,10.6743,10.3354,10.5726,236800.0],["2000-08-01",10.4371,10.5049,10.3354,10.5049,232700.0],["2000-08-02",10.4032,10.6404,10.3354,10.5387,147700.0],["2000-08-03",10.5772,10.8502,10.4407,10.7478,197900.0],["2000-08-04",10.6796,10.7478,10.509,10.5431,196600.0],["2000-08-07",10.509,10.5772,10.4578,10.5431,153100.0],["2000-08-08",10.509,10.5431,10.4407,10.4407,175100.0],["2000-08-09",10.4749,11.4644,10.4066,11.2938,598400.0],["2000-08-10",11.3279,11.5667,11.1914,11.1914,784600.0],["2000-08-11",11.2255,11.4644,10.9867,11.4644,259900.0],["2000-08-14",11.3961,11.4644,11.2596,11.3961,129700.0],["2000-08-15",11.3279,11.7373,11.2938,11.4985,147200.0],["2000-08-16",11.3961,11.5326,11.2596,11.3279,60900.0],["2000-08-17",11.4302,11.4302,11.1232,11.1573,91900.0],["2000-08-18",11.2596,11.3279,11.0549,11.1231,57700.0],["2000-08-21",11.0549,11.1573,10.9184,10.9525,219300.0],["2000-08-22",11.0208,11.2596,11.0208,11.2255,212100.0],["2000-08-23",11.2255,11.2255,10.9526,11.2255,129800.0],["2000-08-24",11.2255,11.2255,10.7819,10.9184,192100.0],["2000-08-25",10.9184,11.089,10.8502,11.089,142200.0],["2000-08-28",11.089,11.1231,11.0208,11.0549,115500.0],["2000-08-29",10.9525,11.4302,10.9525,11.089,251200.0],["2000-08-30",11.1573,11.2938,11.1232,11.1573,114500.0],["2000-08-31",11.0549,11.2937,11.0549,11.1914,136800.0],["2000-09-01",11.2596,11.2596,11.089,11.1573,105600.0],["2000-09-05",11.1573,11.4302,11.1573,11.3961,200900.0],["2000-09-06",11.3961,11.6008,11.1573,11.6008,274400.0],["2000-09-07",11.5326,11.8397,11.4985,11.8397,98300.0],["2000-09-08",11.7714,11.8738,11.6691,11.7373,237300.0],["2000-09-11",11.6008,11.6691,11.4643,11.5326,151800.0],["2000-09-12",11.6008,11.6691,11.4985,11.4985,101000.0],["2000-09-13",11.5326,11.5326,11.3961,11.4302,185200.0],["2000-09-14",11.362,11.4302,11.1914,11.2938,115100.0],["2000-09-15",11.2255,11.4302,11.2255,11.362,202100.0],["2000-09-18",11.362,11.362,11.0549,11.089,62300.0],["2000-09-19",11.089,11.362,10.8161,11.362,129900.0],["2000-09-20",11.362,11.362,11.2596,11.2596,43700.0],["2000-09-21",11.1232,11.4644,11.1232,11.362,113600.0],["2000-09-22",11.2596,11.4302,11.2596,11.362,112600.0],["2000-09-25",11.3961,11.3961,10.4749,10.8843,381700.0],["2000-09-26",10.9184,11.1232,10.8502,10.9184,257000.0],["2000-09-27",10.9867,11.3279,10.8843,11.2596,110300.0],["2000-09-28",11.1914,11.2938,11.0549,11.1573,531800.0],["2000-09-29",11.1914,11.2255,11.1231,11.1231,97300.0],["2000-10-02",11.1231,11.1231,10.8843,10.8843,100300.0],["2000-10-03",10.9184,11.0549,10.782,10.8502,132700.0],["2000-10-04",10.9184,11.0549,10.8502,11.0208,140000.0],["2000-10-05",10.9867,11.2938,10.9526,11.2255,428800.0],["2000-10-06",11.2596,11.2596,10.8843,10.9184,197100.0],["2000-10-09",10.9184,10.9526,10.8843,10.9184,66600.0],["2000-10-10",10.9525,11.0208,10.8502,10.8843,107000.0],["2000-10-11",10.9184,10.9526,10.8502,10.8502,247800.0],["2000-10-12",10.8502,10.8502,10.7478,10.7478,61600.0],["2000-10-13",10.7478,10.782,10.3725,10.6796,216700.0],["2000-10-16",10.7478,10.782,10.7137,10.7137,72800.0],["2000-10-17",10.6796,10.7478,10.4407,10.509,220600.0],["2000-10-18",10.4066,10.5772,10.4066,10.5772,84200.0],["2000-10-19",10.6455,10.6455,10.4408,10.6114,69800.0],["2000-10-20",10.6455,10.7819,10.6113,10.7819,87400.0],["2000-10-23",10.782,10.782,10.6455,10.6455,57900.0],["2000-10-24",10.6455,10.6455,10.4749,10.509,95400.0],["2000-10-25",10.509,10.5772,10.4749,10.509,197700.0],["2000-10-26",10.4066,10.5431,10.3725,10.509,169500.0],["2000-10-27",10.5431,10.5431,10.4407,10.4749,128300.0],["2000-10-30",10.509,10.8843,10.4749,10.7137,249900.0],["2000-10-31",10.7819,10.8502,10.5772,10.7819,154800.0],["2000-11-01",10.8843,11.1914,10.7478,11.0549,143300.0],["2000-11-02",10.9526,11.5326,10.9526,11.4985,187000.0],["2000-11-03",11.4985,11.5326,11.4644,11.4644,104600.0],["2000-11-06",11.5374,11.7434,11.5374,11.6061,71400.0],["2000-11-07",11.6061,12.1212,11.6061,12.0868,148000.0],["2000-11-08",12.0525,12.1383,11.9151,11.9495,132000.0],["2000-11-09",12.0525,12.0525,11.5031,11.7091,81300.0],["2000-11-10",11.8121,11.8465,11.5718,11.6404,43000.0],["2000-11-13",11.7091,11.7091,11.4001,11.5718,73800.0],["2000-11-14",11.6748,12.0525,11.6061,12.0525,77700.0],["2000-11-15",12.0868,12.1898,11.9838,12.1555,68800.0],["2000-11-16",12.1898,12.3615,12.0525,12.0868,53500.0],["2000-11-17",12.2242,12.5676,12.1555,12.5676,108200.0],["2000-11-20",12.4302,12.6362,12.3959,12.5332,156800.0],["2000-11-21",12.6019,12.7392,12.2928,12.6706,189400.0],["2000-11-22",12.6362,12.6706,12.2585,12.3272,124300.0],["2000-11-24",12.3959,12.4989,12.3615,12.4989,45500.0],["2000-11-27",12.4989,12.6019,12.4989,12.6019,56900.0],["2000-11-28",12.6706,12.7392,12.4989,12.4989,239300.0],["2000-11-29",12.5676,12.5676,12.2585,12.3272,96200.0],["2000-11-30",12.3272,12.3959,12.2585,12.3615,144600.0],["2000-12-01",12.2929,12.4302,12.2242,12.3272,203700.0],["2000-12-04",12.3615,12.3959,12.1898,12.1898,126600.0],["2000-12-05",12.2242,12.2585,12.1212,12.1898,92100.0],["2000-12-06",12.2242,12.2242,12.0525,12.1212,67600.0],["2000-12-07",12.0182,12.2929,12.0182,12.1555,66500.0],["2000-12-08",12.2242,12.3272,12.1555,12.3272,192400.0],["2000-12-11",12.3959,12.3959,12.0181,12.0868,165900.0],["2000-12-12",12.0181,12.0525,11.9151,11.9838,52500.0],["2000-12-13",11.9838,12.0525,11.8808,11.8808,56800.0],["2000-12-14",11.9838,12.0525,11.8465,11.9838,45900.0],["2000-12-15",11.9838,12.0525,11.8808,11.9495,162100.0],["2000-12-18",11.9151,12.0525,11.5718,11.5718,138100.0],["2000-12-19",11.3314,11.5031,10.782,10.988,477200.0],["2000-12-20",11.194,11.3657,11.0224,11.2627,155800.0],["2000-12-21",11.3314,11.5031,11.2284,11.3314,151600.0],["2000-12-22",11.3657,11.3657,11.194,11.2627,108600.0],["2000-12-26",11.194,11.3314,11.1254,11.2627,92900.0],["2000-12-27",11.3314,11.8808,11.2627,11.8465,81500.0],["2000-12-28",11.7435,12.2929,11.7435,12.2929,122800.0],["2000-12-29",12.2585,12.4989,12.1898,12.4989,130600.0],["2001-01-02",12.4645,12.4645,11.7435,11.7778,96900.0],["2001-01-03",11.9151,12.0868,11.6404,11.8808,79700.0],["2001-01-04",11.7778,11.8465,11.4001,11.5374,144200.0],["2001-01-05",11.5374,11.7778,11.2627,11.5718,149200.0],["2001-01-08",11.4344,11.7778,11.4001,11.4688,100400.0],["2001-01-09",11.5718,12.1555,11.5031,12.1212,165000.0],["2001-01-10",12.1212,12.3272,12.0868,12.3272,190900.0],["2001-01-11",12.3615,12.3959,12.1212,12.2929,80000.0],["2001-01-12",12.2242,12.2242,12.1212,12.1555,104600.0],["2001-01-16",12.1555,12.2242,11.9495,12.1898,283800.0],["2001-01-17",12.2585,12.3272,12.1898,12.1898,101300.0],["2001-01-18",12.2242,12.4302,12.2242,12.3959,140300.0],["2001-01-19",12.3959,12.4989,12.2242,12.2585,100700.0],["2001-01-22",12.3272,12.4302,11.9151,11.9495,92500.0],["2001-01-23",12.0181,12.2242,12.0181,12.1898,82400.0],["2001-01-24",12.2928,12.4645,12.1898,12.2242,88300.0],["2001-01-25",12.2929,12.2929,11.9495,12.1555,278600.0],["2001-01-26",12.2928,12.3959,12.1212,12.3615,74300.0],["2001-01-29",12.2956,12.4714,12.1418,12.1418,166900.0],["2001-01-30",12.2791,12.6307,12.2791,12.6307,99400.0],["2001-01-31",12.6307,12.6307,12.1198,12.2681,111900.0],["2001-02-01",12.378,12.5813,12.3615,12.5758,45800.0],["2001-02-02",12.6252,12.6307,12.4714,12.4989,77100.0],["2001-02-05",12.5538,12.7076,12.411,12.6252,99100.0],["2001-02-06",12.7595,12.8203,12.7098,12.7706,175000.0],["2001-02-07",12.8424,13.0248,12.7098,12.964,123800.0],["2001-02-08",12.964,13.1519,12.765,12.8866,138300.0],["2001-02-09",12.9142,12.9253,12.7429,12.7706,88100.0],["2001-02-12",12.9087,12.9143,12.7208,12.7429,112700.0],["2001-02-13",12.8535,13.2016,12.7208,12.7927,255900.0],["2001-02-14",12.9308,13.0413,12.8479,13.0413,79000.0],["2001-02-15",13.0413,13.185,13.0413,13.08,164500.0],["2001-02-16",12.9695,13.2071,12.9695,13.0413,134800.0],["2001-02-20",13.1795,13.1795,12.9806,13.0966,99800.0],["2001-02-21",13.1684,13.1684,12.8314,12.8479,71600.0],["2001-02-22",12.9308,12.9419,12.5716,12.6932,111300.0],["2001-02-23",12.6103,12.6932,12.1572,12.5716,167700.0],["2001-02-26",12.5716,12.5716,11.8588,11.8698,286400.0],["2001-02-27",11.8698,11.9361,11.6046,11.8809,578200.0],["2001-02-28",11.8809,12.0688,11.7427,11.9638,228800.0],["2001-03-01",11.9361,12.0743,11.7151,12.0743,375500.0],["2001-03-02",12.1296,12.439,12.1296,12.323,260400.0],["2001-03-05",12.2953,12.3506,12.1848,12.2953,140400.0],["2001-03-06",12.2953,12.7761,12.2677,12.7374,246200.0],["2001-03-07",12.7374,12.765,12.6545,12.7098,263400.0],["2001-03-08",12.7098,12.8479,12.7098,12.8258,63100.0],["2001-03-09",12.8258,12.9419,12.7208,12.8479,115300.0],["2001-03-12",12.8479,12.9695,12.7429,12.8535,115100.0],["2001-03-13",12.8535,12.9861,12.8258,12.9585,131600.0],["2001-03-14",13.1795,13.2403,13.0413,13.0966,259800.0],["2001-03-15",13.185,13.185,12.9032,12.9032,128900.0],["2001-03-16",12.975,12.9806,12.8314,12.87,135000.0],["2001-03-19",12.87,13.1629,12.7098,13.1574,280700.0],["2001-03-20",13.1242,13.2569,12.7098,12.7098,93200.0],["2001-03-21",12.8479,12.9584,12.7098,12.8756,96900.0],["2001-03-22",12.8756,12.8811,12.4832,12.7098,168500.0],["2001-03-23",12.5993,12.754,12.5827,12.6435,67100.0],["2001-03-26",12.5993,12.6545,12.323,12.3561,120100.0],["2001-03-27",12.3506,12.4611,12.2124,12.4556,99800.0],["2001-03-28",12.5109,12.6545,12.1682,12.4611,148700.0],["2001-03-29",12.4611,12.7374,12.3893,12.544,111700.0],["2001-03-30",12.544,12.5993,12.4224,12.5882,181000.0],["2001-04-02",12.5937,12.5937,12.1019,12.1296,135700.0],["2001-04-03",12.2124,12.2124,11.7427,11.9748,104300.0],["2001-04-04",12.0467,12.2677,11.9361,12.1351,174700.0],["2001-04-05",12.1351,12.1351,11.8643,11.8809,268500.0],["2001-04-06",11.8809,11.8809,11.0796,11.1349,290000.0],["2001-04-09",11.2454,11.4664,11.2178,11.2178,244400.0],["2001-04-10",11.273,11.273,11.052,11.1238,330400.0],["2001-04-11",11.1072,11.1072,10.6762,10.9415,250700.0],["2001-04-12",10.9415,11.3614,10.9415,11.3338,253100.0],["2001-04-16",11.3338,11.4388,11.2067,11.4388,78400.0],["2001-04-17",11.4112,11.588,11.4112,11.5659,82000.0],["2001-04-18",11.5106,11.577,11.1625,11.2178,256600.0],["2001-04-19",11.052,11.052,10.4828,10.5436,310200.0],["2001-04-20",10.5381,10.5381,9.6373,9.7976,545800.0],["2001-04-23",9.7976,9.9192,9.3942,9.6594,606200.0],["2001-04-24",9.6594,9.9413,9.6539,9.886,209700.0],["2001-04-25",9.8473,10.0021,9.8418,9.9468,403900.0],["2001-04-26",10.0463,10.1678,9.9634,10.0628,235600.0],["2001-04-27",10.201,10.201,9.8639,9.9357,704800.0],["2001-04-30",10.0739,10.4994,9.9468,9.9468,425500.0],["2001-05-01",9.9468,10.3612,9.9468,10.3336,251800.0],["2001-05-02",10.4441,10.4441,10.2231,10.2783,111700.0],["2001-05-03",10.1402,10.1955,10.0849,10.1126,83600.0],["2001-05-04",9.9695,10.4928,9.9695,10.4594,198700.0],["2001-05-07",10.348,10.5763,10.2701,10.4705,192100.0],["2001-05-08",10.4761,10.6597,10.4538,10.6208,343000.0],["2001-05-09",10.5763,10.6319,10.4093,10.4928,199400.0],["2001-05-10",10.4928,10.5484,10.348,10.4148,90000.0],["2001-05-11",10.554,10.5707,10.348,10.3981,118900.0],["2001-05-14",10.4371,10.5484,10.2701,10.3814,52300.0],["2001-05-15",10.387,10.4093,10.2144,10.3926,76500.0],["2001-05-16",10.3926,10.5707,10.2701,10.3703,255000.0],["2001-05-17",10.5095,10.554,10.3258,10.4594,152200.0],["2001-05-18",10.4037,10.5763,10.348,10.4983,161300.0],["2001-05-21",10.4983,10.4983,10.3926,10.4371,113700.0],["2001-05-22",10.4371,10.5763,10.2979,10.4427,199200.0],["2001-05-23",10.4928,10.6041,10.4093,10.4315,183400.0],["2001-05-24",10.5429,10.5762,10.2979,10.5206,139100.0],["2001-05-25",10.5762,10.6041,10.4427,10.5206,131500.0],["2001-05-29",10.5206,10.6431,10.3814,10.6041,84100.0],["2001-05-30",10.5484,10.593,10.3981,10.4705,100400.0],["2001-05-31",10.5484,10.6486,10.5206,10.5874,154200.0],["2001-06-01",10.5874,10.7989,10.5763,10.7599,178800.0],["2001-06-04",10.7265,10.8323,10.682,10.7989,111200.0],["2001-06-05",10.8546,10.9937,10.7098,10.9659,118000.0],["2001-06-06",10.9659,10.9659,10.8045,10.9214,297600.0],["2001-06-07",10.8657,10.9102,10.8323,10.9047,79200.0],["2001-06-08",10.9047,10.9659,10.8546,10.8546,58900.0],["2001-06-11",10.9102,10.9102,10.8546,10.8657,43100.0],["2001-06-12",10.9214,11.0494,10.8546,11.0049,64400.0],["2001-06-13",11.0605,11.1051,10.8824,10.9492,341700.0],["2001-06-14",10.9492,10.9492,10.7711,10.8713,81800.0],["2001-06-15",10.8267,10.8546,10.7432,10.7488,164100.0],["2001-06-18",10.7544,10.7933,10.6876,10.6876,57400.0],["2001-06-19",10.6876,10.7599,10.5763,10.5818,50700.0],["2001-06-20",10.5818,10.8546,10.5818,10.8267,84700.0],["2001-06-21",10.8267,10.8657,10.6597,10.8601,74400.0],["2001-06-22",10.8601,10.9603,10.6876,10.8156,149400.0],["2001-06-25",10.7711,10.7878,10.3536,10.3926,110300.0],["2001-06-26",10.4482,10.9381,10.3536,10.4649,243900.0],["2001-06-27",10.6041,10.9102,10.6041,10.849,138000.0],["2001-06-28",10.8824,10.9158,10.7432,10.8434,81200.0],["2001-06-29",10.9269,11.4279,10.8546,11.4223,275500.0],["2001-07-02",11.4224,11.4224,11.0327,11.0717,121900.0],["2001-07-03",11.1218,11.1663,10.9715,11.1663,124300.0],["2001-07-05",11.055,11.1886,11.0216,11.1106,110800.0],["2001-07-06",11.055,11.1385,10.9492,11.0772,107400.0],["2001-07-09",11.1218,11.1886,10.9381,10.9436,110000.0],["2001-07-10",10.9882,10.9882,10.7432,10.8045,70800.0],["2001-07-11",10.8601,10.9102,10.7933,10.8546,84200.0],["2001-07-12",10.9381,11.0717,10.9102,11.0216,161200.0],["2001-07-13",10.9659,11.1329,10.9102,11.0772,216200.0],["2001-07-16",11.0216,11.1329,11.0104,11.1051,70600.0],["2001-07-17",11.1051,11.1719,11.0494,11.1329,307600.0],["2001-07-18",11.0772,11.1886,11.0494,11.0995,165600.0],["2001-07-19",11.1329,11.2164,11.0494,11.1106,141300.0],["2001-07-20",11.055,11.3556,11.055,11.2943,85500.0],["2001-07-23",11.2999,11.3222,11.1607,11.2275,108100.0],["2001-07-24",11.1719,11.2665,11.1719,11.2108,166100.0],["2001-07-25",11.2665,11.3166,11.1886,11.2721,143600.0],["2001-07-26",11.2721,11.4112,11.1886,11.389,184800.0],["2001-07-27",11.3333,11.3555,11.1886,11.1997,98600.0],["2001-07-30",11.2164,11.3611,11.0884,11.3611,80800.0],["2001-07-31",11.3333,11.5114,11.2721,11.4112,79300.0],["2001-08-01",11.4112,11.4112,11.2387,11.3444,60800.0],["2001-08-02",11.3444,11.5226,11.2832,11.4391,102600.0],["2001-08-03",11.4575,11.5976,11.3455,11.5416,71400.0],["2001-08-06",11.5416,11.676,11.2278,11.2334,68700.0],["2001-08-07",11.2895,11.4351,11.2054,11.2054,251900.0],["2001-08-08",11.2614,11.2614,11.1046,11.1774,144100.0],["2001-08-09",11.2054,11.2054,11.0766,11.2054,43700.0],["2001-08-10",11.1774,11.1998,11.0934,11.1214,46600.0],["2001-08-13",11.1774,11.1774,10.9757,11.099,50100.0],["2001-08-14",11.099,11.1494,11.0373,11.099,160300.0],["2001-08-15",11.099,11.1942,11.0429,11.183,93600.0],["2001-08-16",11.127,11.2895,11.127,11.2895,111300.0],["2001-08-17",11.2614,11.4295,11.2614,11.3175,69200.0],["2001-08-20",11.4295,11.6929,11.3735,11.6873,142600.0],["2001-08-21",11.6536,11.9506,11.5976,11.8273,88500.0],["2001-08-22",11.8497,11.9786,11.8049,11.9226,63100.0],["2001-08-23",11.9058,12.0178,11.9058,11.9058,187500.0],["2001-08-24",11.9058,12.1355,11.8553,12.0178,216700.0],["2001-08-27",12.0178,12.2699,12.0178,12.1803,91500.0],["2001-08-28",12.1803,12.2475,12.1018,12.1243,180200.0],["2001-08-29",12.1579,12.326,12.1019,12.3092,187100.0],["2001-08-30",12.3091,12.3764,12.2699,12.326,286800.0],["2001-08-31",12.326,12.41,12.2699,12.3204,60000.0],["2001-09-04",12.326,12.6061,12.326,12.5221,102800.0],["2001-09-05",12.5277,12.6901,12.3932,12.5893,91000.0],["2001-09-06",12.5333,12.6061,12.3596,12.382,108800.0],["2001-09-07",12.382,12.5221,12.2419,12.2699,81500.0],["2001-09-10",12.2139,12.2923,12.0458,12.2419,101300.0],["2001-09-17",12.2419,12.2419,11.8777,11.8945,149000.0],["2001-09-18",12.0346,12.2307,11.9506,12.001,63000.0],["2001-09-19",12.0346,12.1018,11.6536,11.6985,125600.0],["2001-09-20",11.6985,11.6985,10.9141,10.9141,213700.0],["2001-09-21",10.774,10.8076,10.1689,10.4995,173900.0],["2001-09-24",10.5835,10.8412,10.4042,10.7236,263700.0],["2001-09-25",10.7572,10.8973,10.6115,10.6676,176100.0],["2001-09-26",10.7236,10.7572,10.421,10.5835,92100.0],["2001-09-27",10.6451,10.8132,10.2978,10.746,132400.0],["2001-09-28",10.6451,10.7852,10.365,10.4378,178400.0],["2001-10-01",10.4378,10.4995,10.2249,10.2978,274500.0],["2001-10-02",10.309,10.6451,10.0849,10.5835,176400.0],["2001-10-03",10.5555,10.9253,10.2362,10.8973,430800.0],["2001-10-04",10.8973,10.9253,10.5835,10.5891,227300.0],["2001-10-05",10.6451,10.7348,10.2642,10.7012,186100.0],["2001-10-08",10.7012,10.7012,10.309,10.5835,87900.0],["2001-10-09",10.5835,10.6115,10.1409,10.309,226900.0],["2001-10-10",10.1969,10.5667,10.1969,10.421,178000.0],["2001-10-11",10.421,10.7572,10.3986,10.5611,137700.0],["2001-10-12",10.5051,10.5051,10.1129,10.365,194500.0],["2001-10-15",10.309,10.3706,10.1689,10.337,108900.0],["2001-10-16",10.337,10.5555,10.337,10.5331,125500.0],["2001-10-17",10.4771,10.6171,10.0905,10.4771,230400.0],["2001-10-18",10.5611,10.5667,10.3146,10.4378,104900.0],["2001-10-19",10.4491,10.4491,10.1969,10.365,127500.0],["2001-10-22",10.253,10.5891,10.253,10.4995,168200.0],["2001-10-23",10.5891,10.6171,10.309,10.3538,224800.0],["2001-10-24",10.2978,10.3538,10.1409,10.1969,115600.0],["2001-10-25",9.9168,10.0288,9.5302,9.5302,748200.0],["2001-10-26",9.5302,9.5806,9.2725,9.3845,386500.0],["2001-10-29",9.3901,9.6927,9.3901,9.6199,845300.0],["2001-10-30",9.6255,9.6255,9.1044,9.2725,741800.0],["2001-10-31",9.3565,9.407,9.0764,9.11,257500.0],["2001-11-01",9.1324,9.1884,8.9643,9.0204,300700.0],["2001-11-02",9.0108,9.1802,8.9543,9.1237,395800.0],["2001-11-05",9.1237,9.1802,8.9882,9.0277,262100.0],["2001-11-06",9.039,9.039,8.9543,8.9543,301900.0],["2001-11-07",8.9599,8.9599,8.813,8.813,338400.0],["2001-11-08",8.8413,9.2593,8.7848,9.2198,1355600.0],["2001-11-09",9.265,9.2763,9.1407,9.1633,421900.0],["2001-11-12",9.3045,9.3328,8.9825,9.0221,187100.0],["2001-11-13",9.135,9.2876,8.9825,8.9825,194700.0],["2001-11-14",9.0672,9.1068,8.9204,9.1011,289700.0],["2001-11-15",9.1237,9.2085,8.926,8.926,195200.0],["2001-11-16",8.9825,9.4062,8.9825,9.3384,345900.0],["2001-11-19",9.4345,9.491,9.2367,9.3667,240200.0],["2001-11-20",9.3723,9.8017,9.3723,9.7056,300400.0],["2001-11-21",9.6209,9.6887,9.5757,9.6717,175800.0],["2001-11-23",9.7282,9.7282,9.6096,9.6661,61200.0],["2001-11-26",9.7791,9.7791,9.5475,9.6717,122100.0],["2001-11-27",9.7452,9.8582,9.6152,9.8299,211400.0],["2001-11-28",9.9712,10.1406,9.7452,10.0276,315700.0],["2001-11-29",10.0276,10.3045,10.0276,10.1802,204200.0],["2001-11-30",10.2367,10.2932,10.0841,10.1067,201800.0],["2001-12-03",10.0502,10.2819,9.9655,10.2254,194400.0],["2001-12-04",10.2254,10.3045,10.0615,10.2367,162800.0],["2001-12-05",10.2254,10.4796,10.2254,10.3779,237100.0],["2001-12-06",10.4344,10.7338,10.3214,10.7338,429000.0],["2001-12-07",10.6208,10.6265,10.3327,10.5926,215600.0],["2001-12-10",10.5078,10.57,10.4514,10.4739,124700.0],["2001-12-11",10.4796,10.5022,10.2536,10.3892,125600.0],["2001-12-12",10.3892,10.3892,10.1689,10.2536,394100.0],["2001-12-13",10.2536,10.4457,10.2536,10.3271,215100.0],["2001-12-14",10.3384,10.5135,10.2254,10.4627,440200.0],["2001-12-17",10.5474,10.9598,10.5361,10.9598,210200.0],["2001-12-18",10.9033,11.1575,10.8525,11.0728,239300.0],["2001-12-19",11.0163,11.1858,10.9711,11.0445,184400.0],["2001-12-20",11.0163,11.2423,11.0163,11.1745,170800.0],["2001-12-21",11.3439,11.3439,11.0389,11.3213,430600.0],["2001-12-24",11.2988,11.4682,11.2818,11.4174,54300.0],["2001-12-26",11.4174,11.7225,11.3891,11.6829,210300.0],["2001-12-27",11.6886,11.8637,11.5869,11.8354,249200.0],["2001-12-28",11.8637,11.9484,11.7451,11.9484,221600.0],["2001-12-31",11.9484,11.9484,11.6603,11.7564,254000.0],["2002-01-02",11.7564,11.762,11.5078,11.666,401100.0],["2002-01-03",11.6716,11.7168,11.4117,11.5247,105200.0],["2002-01-04",11.5812,11.6547,11.2423,11.4174,141400.0],["2002-01-07",11.3553,11.3553,11.2027,11.2084,189400.0],["2002-01-08",11.2705,11.4004,11.214,11.3552,182700.0],["2002-01-09",11.3552,11.3552,11.231,11.2818,160800.0],["2002-01-10",11.4117,11.4117,11.0332,11.118,209500.0],["2002-01-11",11.118,11.1858,11.0784,11.1462,279500.0],["2002-01-14",11.1519,11.4513,11.1406,11.2988,239000.0],["2002-01-15",11.2988,11.3948,11.2536,11.3609,176000.0],["2002-01-16",11.3835,11.4965,11.3439,11.3835,345300.0],["2002-01-17",11.327,11.4795,11.2027,11.3552,121100.0],["2002-01-18",11.4117,11.553,11.3044,11.344,227800.0],["2002-01-22",11.327,11.4004,11.214,11.3496,70400.0],["2002-01-23",11.3553,11.3722,11.2762,11.344,47000.0],["2002-01-24",11.0615,11.2649,11.0163,11.1519,301800.0],["2002-01-25",11.1236,11.1914,10.9541,11.1801,138700.0],["2002-01-28",11.101,11.4004,11.101,11.2423,200800.0],["2002-01-29",11.214,11.2197,10.9033,11.0106,161400.0],["2002-01-30",10.9993,11.0332,10.7338,10.9146,308500.0],["2002-01-31",10.8186,11.1067,10.7621,10.9937,241000.0],["2002-02-01",11.0163,11.0728,10.7338,10.8242,188400.0],["2002-02-04",10.8412,10.8412,10.683,10.6943,136800.0],["2002-02-05",10.7112,11.2762,10.5869,10.6773,166300.0],["2002-02-06",10.6392,10.6677,10.4116,10.6108,209200.0],["2002-02-07",10.6108,10.6847,10.514,10.5709,104000.0],["2002-02-08",10.5709,10.5709,10.2751,10.5482,93400.0],["2002-02-11",10.5254,10.5994,10.497,10.5197,135100.0],["2002-02-12",10.5254,10.6904,10.4515,10.6563,121600.0],["2002-02-13",10.6506,10.7473,10.5311,10.6506,72000.0],["2002-02-14",10.6677,10.7985,10.6278,10.6278,140600.0],["2002-02-15",10.6278,11.1513,10.6108,11.1513,553500.0],["2002-02-19",11.4357,11.6007,11.2081,11.2138,337400.0],["2002-02-20",11.2138,11.5211,11.2138,11.4357,291500.0],["2002-02-21",11.4357,11.5552,11.2935,11.3162,368900.0],["2002-02-22",11.43,11.9478,11.3675,11.8795,749000.0],["2002-02-25",11.8795,12.1241,11.7771,12.1071,379200.0],["2002-02-26",12.1469,12.255,12.1014,12.2322,133900.0],["2002-02-27",12.1753,12.2095,12.0729,12.1014,120200.0],["2002-02-28",12.1753,12.1753,12.0843,12.1128,123300.0],["2002-03-01",12.1128,12.4826,12.0672,12.4769,268700.0],["2002-03-04",12.5167,12.5452,12.3233,12.346,141400.0],["2002-03-05",12.3176,12.3176,12.0616,12.2209,322900.0],["2002-03-06",12.2209,12.2322,12.09,12.2322,197900.0],["2002-03-07",12.2322,12.2664,12.1184,12.2607,261600.0],["2002-03-08",12.2607,12.4086,12.2379,12.3176,142700.0],["2002-03-11",12.3176,12.3631,12.2095,12.2891,142600.0],["2002-03-12",12.2322,12.3745,12.1924,12.329,153300.0],["2002-03-13",12.329,12.4371,12.2721,12.4029,129000.0],["2002-03-14",12.3745,12.4541,12.2891,12.3233,85500.0],["2002-03-15",12.2436,12.4314,12.2322,12.4314,145400.0],["2002-03-18",12.4029,12.7784,12.4029,12.7614,153000.0],["2002-03-19",12.7614,12.9434,12.7443,12.75,184800.0],["2002-03-20",12.7443,12.8808,12.5509,12.6248,81400.0],["2002-03-21",12.4826,12.9832,12.4826,12.8581,123800.0],["2002-03-22",12.8581,13.097,12.8524,13.0913,128600.0],["2002-03-25",13.0572,13.0572,12.7215,12.8865,138800.0],["2002-03-26",12.8808,13.2962,12.8808,13.2962,150200.0],["2002-03-27",13.2962,13.3075,13.0231,13.0572,131900.0],["2002-03-28",13.0572,13.2677,13.0572,13.097,102000.0],["2002-04-01",13.0117,13.1653,12.7272,13.0857,233400.0],["2002-04-02",13.0913,13.245,13.0345,13.1824,81200.0],["2002-04-03",13.1425,13.1425,12.8638,12.8979,242400.0],["2002-04-04",12.8979,13.0857,12.7443,13.0288,176400.0],["2002-04-05",13.0572,13.0743,12.915,13.0174,86300.0],["2002-04-08",13.0174,13.0913,12.915,13.0231,85600.0],["2002-04-09",12.9434,13.1084,12.9434,13.0743,116600.0],["2002-04-10",13.0743,13.1426,13.0345,13.1084,215700.0],["2002-04-11",13.0572,13.1425,12.9719,12.9946,126200.0],["2002-04-12",13.0458,13.2393,13.0003,13.2051,130200.0],["2002-04-15",13.2051,13.3189,13.1141,13.1994,184200.0],["2002-04-16",13.2279,13.4555,13.2279,13.4498,136200.0],["2002-04-17",13.4498,13.5408,13.1994,13.4498,220200.0],["2002-04-18",13.4839,13.4839,13.262,13.4213,105700.0],["2002-04-19",13.5067,13.5749,13.3701,13.3929,51500.0],["2002-04-22",13.3644,13.6489,13.2222,13.5806,147500.0],["2002-04-23",13.5806,13.6489,13.5351,13.5636,79300.0],["2002-04-24",13.5692,13.7684,13.5692,13.7456,287200.0],["2002-04-25",13.7855,14.0017,13.7343,13.9561,277400.0],["2002-04-26",13.996,14.0415,13.8594,14.0016,133500.0],["2002-04-29",13.9675,14.0415,13.8651,14.0244,117800.0],["2002-04-30",14.0244,14.2178,13.9732,14.2178,141100.0],["2002-05-01",14.2235,14.3316,14.161,14.3316,195800.0],["2002-05-02",14.3373,14.3658,14.1098,14.1951,165900.0],["2002-05-03",14.2122,14.2634,13.996,14.0813,147800.0],["2002-05-06",14.0201,14.3004,14.0201,14.226,112400.0],["2002-05-07",14.2832,14.3004,14.1574,14.2546,82900.0],["2002-05-08",14.2603,14.3004,13.8599,14.2775,119600.0],["2002-05-09",14.2432,14.3004,13.9972,14.043,129500.0],["2002-05-10",13.8714,13.9572,13.5854,13.7913,106600.0],["2002-05-13",13.8714,14.1459,13.8714,14.1459,71900.0],["2002-05-14",14.186,14.2661,14.0144,14.1459,121800.0],["2002-05-15",14.1574,14.186,14.0659,14.1517,95000.0],["2002-05-16",14.1173,14.1345,13.8542,14.0487,94000.0],["2002-05-17",14.0716,14.1574,13.8599,14.1574,51400.0],["2002-05-20",13.7856,14.043,13.7741,13.8599,95700.0],["2002-05-21",13.8428,13.8428,13.4424,13.614,111800.0],["2002-05-22",13.614,13.6426,13.3909,13.614,147000.0],["2002-05-23",13.5968,13.9,13.2994,13.8771,360300.0],["2002-05-24",13.8199,13.9229,13.6311,13.8142,171600.0],["2002-05-28",13.614,13.6254,13.3222,13.6254,141000.0],["2002-05-29",13.6712,13.7055,13.3852,13.5053,123800.0],["2002-05-30",13.4424,13.8714,13.3737,13.6426,236800.0],["2002-05-31",13.6712,13.7856,13.614,13.654,165500.0],["2002-06-03",13.6826,13.6826,13.4424,13.511,99700.0],["2002-06-04",13.511,13.511,13.265,13.328,133600.0],["2002-06-05",13.2708,13.2708,13.0992,13.2708,122200.0],["2002-06-06",13.265,13.265,12.9275,13.1449,126500.0],["2002-06-07",13.0992,13.3566,13.0305,13.3051,94100.0],["2002-06-10",13.2994,13.2994,13.0992,13.1564,154800.0],["2002-06-11",13.2136,13.328,13.1907,13.225,132200.0],["2002-06-12",13.2136,13.2593,13.0992,13.2136,116700.0],["2002-06-13",13.185,13.185,13.0134,13.0305,109000.0],["2002-06-14",12.9848,13.225,12.9447,13.2193,147900.0],["2002-06-17",13.1564,13.4424,13.1564,13.4366,147600.0],["2002-06-18",13.3852,13.5796,13.368,13.4767,212200.0],["2002-06-19",13.4652,13.6597,13.3737,13.4424,119000.0],["2002-06-20",13.4309,13.471,13.2136,13.2364,165700.0],["2002-06-21",13.4424,13.4424,13.1106,13.1792,321800.0],["2002-06-24",13.2021,13.2136,13.0133,13.122,172000.0],["2002-06-25",13.0992,13.185,13.0191,13.042,218000.0],["2002-06-26",13.0992,13.1564,12.9562,13.1564,121900.0],["2002-06-27",13.0992,13.185,12.8589,13.0134,213100.0],["2002-06-28",12.9561,13.1564,12.9561,13.0191,145900.0],["2002-07-01",13.0191,13.0591,12.8131,12.9847,132200.0],["2002-07-02",12.9847,12.9847,12.6358,12.6358,140600.0],["2002-07-03",12.6358,12.6644,12.2812,12.5843,286300.0],["2002-07-05",12.6015,12.7445,12.4699,12.6987,64200.0],["2002-07-08",12.6873,12.8703,12.4699,12.4699,82200.0],["2002-07-09",12.4699,12.6701,12.2697,12.2697,83500.0],["2002-07-10",12.2983,12.2983,12.0295,12.0981,213200.0],["2002-07-11",12.0981,12.0981,11.8979,11.9608,153300.0],["2002-07-12",11.9608,11.9608,11.7378,11.7378,120200.0],["2002-07-15",11.6806,11.6863,11.3259,11.5719,232900.0],["2002-07-16",11.4403,11.5147,11.1829,11.2172,315200.0],["2002-07-17",11.2401,11.4975,11.2401,11.4117,330100.0],["2002-07-18",11.4003,11.4403,10.6967,10.9541,298700.0],["2002-07-19",10.9255,10.9255,10.3535,10.3992,287100.0],["2002-07-22",10.2963,10.5651,10.2677,10.3363,731500.0],["2002-07-23",10.3363,10.7596,10.3306,10.588,910300.0],["2002-07-24",10.588,10.9141,10.445,10.9141,1100200.0],["2002-07-25",10.9827,11.2744,10.8683,11.0971,586500.0],["2002-07-26",11.0685,11.8808,11.0342,11.8464,399300.0],["2002-07-29",11.7034,12.2068,11.7034,12.0638,479700.0],["2002-07-30",12.0638,12.0638,11.7606,11.9551,375900.0],["2002-07-31",12.0123,12.4413,12.0123,12.2469,433300.0],["2002-08-01",12.2468,12.5843,12.1324,12.3041,321000.0],["2002-08-02",12.3841,12.4985,12.1153,12.1553,210800.0],["2002-08-05",12.1553,12.3098,12.0409,12.1839,237200.0],["2002-08-06",12.295,12.7382,12.295,12.6116,323900.0],["2002-08-07",12.6634,12.9109,12.5483,12.8994,241600.0],["2002-08-08",12.9224,13.0663,12.8649,12.9915,230100.0],["2002-08-09",12.9915,13.2275,12.8937,13.1239,241800.0],["2002-08-12",13.0376,13.3196,12.8361,13.1699,188700.0],["2002-08-13",13.1757,13.1815,13.0088,13.0894,314000.0],["2002-08-14",13.1124,13.2966,12.9685,13.1527,249300.0],["2002-08-15",13.1642,13.498,13.1527,13.1815,299800.0],["2002-08-16",13.3254,13.4462,13.0145,13.1066,205300.0],["2002-08-19",13.1239,13.2851,13.0663,13.1469,107500.0],["2002-08-20",13.1527,13.2102,12.9627,13.193,147600.0],["2002-08-21",13.2102,13.2678,12.8937,13.2275,202200.0],["2002-08-22",13.3254,13.3829,13.2045,13.2793,97000.0],["2002-08-23",13.2966,13.3829,13.0088,13.1354,138000.0],["2002-08-26",13.2793,13.452,12.98,13.452,98900.0],["2002-08-27",13.4635,13.5211,13.1815,13.216,146500.0],["2002-08-28",13.2045,13.239,12.7785,13.0951,136200.0],["2002-08-29",13.0951,13.0951,12.8649,12.9512,133400.0],["2002-08-30",13.0951,13.2217,12.8764,12.8764,132800.0],["2002-09-03",13.239,13.239,12.8303,12.8303,309700.0],["2002-09-04",12.8361,13.3254,12.8303,13.2966,157500.0],["2002-09-05",13.3541,13.3829,13.1412,13.1815,151600.0],["2002-09-06",13.2102,13.4117,13.1239,13.2678,175600.0],["2002-09-09",13.2678,13.4693,13.1699,13.2563,170600.0],["2002-09-10",13.2678,13.2678,13.0951,13.2102,100700.0],["2002-09-11",13.2102,13.2678,13.1239,13.1584,32000.0],["2002-09-12",13.1354,13.1354,12.7785,12.8476,83200.0],["2002-09-13",12.3756,13.1584,12.3756,13.1412,139300.0],["2002-09-16",13.0088,13.1815,12.9512,13.0663,149300.0],["2002-09-17",12.9512,13.0836,12.6634,12.6634,94300.0],["2002-09-18",12.6461,12.6577,12.3756,12.5828,253400.0],["2002-09-19",12.4907,12.5022,12.1166,12.1166,155600.0],["2002-09-20",12.1166,12.3698,11.9727,12.3641,290400.0],["2002-09-23",12.0878,12.318,12.0878,12.1223,149600.0],["2002-09-24",12.0648,12.0936,11.9151,11.9554,115500.0],["2002-09-25",11.8978,12.3468,11.8978,12.2029,711600.0],["2002-09-26",12.318,12.7785,12.2662,12.7728,109300.0],["2002-09-27",12.7325,12.7325,12.0878,12.0936,124800.0],["2002-09-30",12.0878,12.3468,11.8115,12.1626,202300.0],["2002-10-01",12.1799,12.2144,12.0302,12.2029,237900.0],["2002-10-02",12.1454,12.2375,11.8863,11.9669,145900.0],["2002-10-03",11.9439,12.3353,11.9439,11.9899,208700.0],["2002-10-04",11.9899,12.1454,11.2819,11.4201,404900.0],["2002-10-07",11.4259,11.6906,11.351,11.6906,293600.0],["2002-10-08",11.6906,12.0878,11.5985,12.0302,175500.0],["2002-10-09",11.9151,11.9727,11.1898,11.1898,230300.0],["2002-10-10",11.1899,11.6273,11.1265,11.6273,153900.0],["2002-10-11",11.7137,12.0015,11.6331,11.7885,118100.0],["2002-10-14",11.6849,11.8288,11.6561,11.7655,46900.0],["2002-10-15",11.7827,12.4907,11.7539,12.4907,167300.0],["2002-10-16",12.4907,12.4907,11.8173,11.9151,154100.0],["2002-10-17",12.1166,12.1799,11.9439,12.1051,110300.0],["2002-10-18",12.3756,12.698,12.3238,12.6749,211500.0],["2002-10-21",13.0376,13.901,12.721,13.7858,491600.0],["2002-10-22",13.7571,13.9873,13.6419,13.8146,392700.0],["2002-10-23",13.7859,13.8722,13.5268,13.8146,236800.0],["2002-10-24",13.8146,13.901,13.7456,13.8146,258000.0],["2002-10-25",13.8031,14.0161,13.8031,13.9758,222200.0],["2002-10-28",13.9758,14.0449,13.6707,13.9643,246400.0],["2002-10-29",14.0794,14.2176,14.0449,14.1773,379700.0],["2002-10-30",14.2578,14.3039,14.0103,14.1024,178600.0],["2002-10-31",14.1024,14.2176,13.9643,14.0161,163100.0],["2002-11-01",14.0046,14.3615,14.0046,14.3039,177300.0],["2002-11-04",14.3039,14.442,14.16,14.3269,253500.0],["2002-11-05",14.2924,14.3269,13.9585,14.1888,198100.0],["2002-11-06",14.3046,14.3046,13.8299,13.9688,421300.0],["2002-11-07",13.8935,14.0035,13.8356,13.9225,427000.0],["2002-11-08",13.9225,14.0325,13.8241,13.882,238100.0],["2002-11-11",13.8935,13.8935,13.6272,13.7546,71100.0],["2002-11-12",13.7546,13.9804,13.7083,13.9051,428700.0],["2002-11-13",13.9514,14.4724,13.8762,14.1251,396100.0],["2002-11-14",14.183,14.4724,14.183,14.2698,291000.0],["2002-11-15",14.2756,14.5187,14.2698,14.4609,340800.0],["2002-11-18",14.7619,14.9182,14.3624,14.5593,309400.0],["2002-11-19",14.5419,15.0282,14.4956,14.9645,396000.0],["2002-11-20",14.9587,14.9587,14.5882,14.704,260800.0],["2002-11-21",14.7214,14.7619,14.2409,14.4145,497600.0],["2002-11-22",14.3277,14.4898,14.0961,14.3856,290900.0],["2002-11-25",14.4261,14.4377,14.1367,14.1888,225200.0],["2002-11-26",14.2119,14.3567,14.0383,14.1772,197300.0],["2002-11-27",14.1888,14.3277,14.1251,14.1946,194300.0],["2002-11-29",14.2698,14.3335,14.183,14.2235,40100.0],["2002-12-02",14.293,14.403,13.9225,14.0556,232800.0],["2002-12-03",13.8067,13.9283,13.5983,13.7199,245400.0],["2002-12-04",13.7256,13.9225,13.6099,13.7777,269500.0],["2002-12-05",13.8356,13.8356,13.5751,13.6562,139100.0],["2002-12-06",13.6041,13.772,13.3494,13.4188,354500.0],["2002-12-09",13.4073,13.633,13.3725,13.4246,377800.0],["2002-12-10",13.4536,13.4536,13.1641,13.3436,383900.0],["2002-12-11",13.3436,13.4536,13.0947,13.4304,356300.0],["2002-12-12",13.4304,13.6099,13.4304,13.5057,169700.0],["2002-12-13",13.2857,13.5751,13.2857,13.4246,150600.0],["2002-12-16",13.4015,13.633,13.4015,13.5751,144200.0],["2002-12-17",13.5751,13.5983,13.332,13.332,158600.0],["2002-12-18",13.332,13.4362,13.2452,13.332,614500.0],["2002-12-19",13.3436,13.4883,13.2857,13.3841,192300.0],["2002-12-20",13.5173,13.5462,13.1989,13.1989,324000.0],["2002-12-23",13.1989,13.5751,13.1989,13.5346,256000.0],["2002-12-24",13.5462,13.6041,13.361,13.4073,51600.0],["2002-12-26",13.4304,13.5346,13.3436,13.3725,114700.0],["2002-12-27",13.3725,13.4304,13.0541,13.1989,141500.0],["2002-12-30",13.1989,13.3841,13.0889,13.2799,260600.0],["2002-12-31",13.2857,13.3089,12.8863,13.0078,304500.0],["2003-01-02",13.112,13.4941,12.9673,13.2857,429000.0],["2003-01-03",13.2857,13.2857,12.9962,13.1468,183400.0],["2003-01-06",13.3436,13.7951,13.3146,13.662,229700.0],["2003-01-07",13.662,13.6909,13.2567,13.3378,283700.0],["2003-01-08",13.4709,13.6099,13.4188,13.4652,236400.0],["2003-01-09",13.5462,13.7893,13.5288,13.7199,287000.0],["2003-01-10",13.662,13.8935,13.662,13.853,299100.0],["2003-01-13",13.8646,13.8646,13.7083,13.8183,150700.0],["2003-01-14",13.8183,13.9977,13.7488,13.9977,217100.0],["2003-01-15",14.0383,14.0441,13.1989,13.1989,319100.0],["2003-01-16",13.2857,13.4999,13.222,13.4478,262100.0],["2003-01-17",13.3436,13.5636,13.3436,13.4304,237900.0],["2003-01-21",13.4883,13.4883,13.2568,13.3262,128100.0],["2003-01-22",13.2857,13.4073,13.0947,13.1294,109000.0],["2003-01-23",13.1699,13.1699,12.6778,12.9673,239600.0],["2003-01-24",12.9673,13.0252,12.7878,12.9441,174800.0],["2003-01-27",12.9441,13.031,12.7647,12.8805,132800.0],["2003-01-28",12.9384,13.112,12.7994,13.1062,150300.0],["2003-01-29",13.0252,13.0426,12.62,13.031,150900.0],["2003-01-30",12.9962,13.002,12.5621,12.5852,93400.0],["2003-01-31",12.5505,13.2568,12.5505,13.2104,181900.0],["2003-02-03",13.2047,13.2683,12.9152,13.0657,146300.0],["2003-02-04",13.1989,13.1989,12.8515,13.0541,126400.0],["2003-02-05",13.1706,13.258,12.9085,12.926,123100.0],["2003-02-06",12.8153,12.8153,12.6114,12.7163,141500.0],["2003-02-07",12.7804,12.8037,12.3784,12.4192,191700.0],["2003-02-10",12.4367,12.6405,12.3842,12.4774,171400.0],["2003-02-11",12.5124,12.5124,12.0289,12.1163,146800.0],["2003-02-12",12.1745,12.2736,12.0406,12.1279,184700.0],["2003-02-13",12.1454,12.4541,11.959,12.4075,140800.0],["2003-02-14",12.291,12.9027,12.291,12.7338,346300.0],["2003-02-18",12.8037,12.9027,12.6697,12.6697,97300.0],["2003-02-19",12.6697,12.7804,12.5706,12.7104,106500.0],["2003-02-20",12.7279,12.7571,12.524,12.524,146900.0],["2003-02-21",12.5299,12.8736,12.3901,12.7571,124700.0],["2003-02-24",12.7571,12.7571,12.2037,12.227,150700.0],["2003-02-25",12.1745,12.5823,12.1163,12.5823,158200.0],["2003-02-26",12.4367,12.4367,12.1629,12.2561,147400.0],["2003-02-27",12.3202,12.3202,11.8716,12.0813,168400.0],["2003-02-28",12.1163,12.3085,12.0289,12.058,111900.0],["2003-03-03",12.0872,12.1745,12.0872,12.1512,221600.0],["2003-03-04",12.1745,12.1745,11.994,11.9998,153300.0],["2003-03-05",11.9998,11.9998,11.592,11.6503,283300.0],["2003-03-06",11.7085,11.7377,11.592,11.6678,202000.0],["2003-03-07",11.6503,11.7318,11.5979,11.6619,119600.0],["2003-03-10",11.6328,11.6678,11.3765,11.3765,120900.0],["2003-03-11",11.3765,11.5862,11.3765,11.4173,93800.0],["2003-03-12",11.4347,11.5512,11.2425,11.359,249200.0],["2003-03-13",11.4173,11.5279,11.4173,11.5046,178300.0],["2003-03-14",11.5629,11.5862,11.4173,11.5046,311100.0],["2003-03-17",11.5046,11.5629,11.4347,11.5338,342200.0],["2003-03-18",11.592,11.627,11.3299,11.4289,631300.0],["2003-03-19",11.5047,11.761,11.5047,11.7377,294100.0],["2003-03-20",11.7377,11.9823,11.5629,11.8542,218800.0],["2003-03-21",11.9124,12.3551,11.9008,12.3551,205600.0],["2003-03-24",12.291,12.2969,12.0872,12.0872,326100.0],["2003-03-25",12.1163,12.3901,12.0639,12.3784,301800.0],["2003-03-26",12.3784,12.4716,12.1745,12.2561,318900.0],["2003-03-27",12.2328,12.3784,11.9998,12.058,308000.0],["2003-03-28",12.058,12.058,11.5629,11.627,484300.0],["2003-03-31",11.5629,11.825,11.3008,11.6619,451900.0],["2003-04-01",11.7377,11.8017,11.5338,11.7901,247700.0],["2003-04-02",11.9415,12.1046,11.825,12.058,175500.0],["2003-04-03",12.1163,12.1338,11.6911,11.7085,226700.0],["2003-04-04",11.7377,11.9823,11.7377,11.86,252000.0],["2003-04-07",12.0056,12.3376,11.9474,11.994,174900.0],["2003-04-08",11.994,12.0522,11.7784,11.8017,197500.0],["2003-04-09",11.8192,12.2153,11.8192,11.9823,326200.0],["2003-04-10",11.9707,12.227,11.8542,12.058,243600.0],["2003-04-11",12.4367,12.4367,11.9823,12.0464,149600.0],["2003-04-14",12.1163,12.3493,12.1163,12.2852,117000.0],["2003-04-15",12.2852,12.3435,12.1279,12.2736,162300.0],["2003-04-16",12.4367,12.4367,12.0872,12.1629,168100.0],["2003-04-17",12.3376,12.5823,12.2619,12.5823,275000.0],["2003-04-21",12.5823,12.5823,12.2852,12.3609,212500.0],["2003-04-22",12.3202,12.4658,12.2153,12.4134,202100.0],["2003-04-23",12.4658,12.4949,12.3435,12.3435,138100.0],["2003-04-24",12.326,12.4774,12.3202,12.3609,216400.0],["2003-04-25",12.4541,12.4658,12.2095,12.2677,89500.0],["2003-04-28",12.291,12.5532,12.291,12.4075,152000.0],["2003-04-29",12.3784,12.5357,12.3493,12.4949,141100.0],["2003-04-30",12.524,12.9726,12.4367,12.8736,305600.0],["2003-05-01",12.8037,12.8444,12.4658,12.6172,193200.0],["2003-05-02",12.6755,12.9493,12.6173,12.8736,246100.0],["2003-05-05",13.1066,13.1066,12.9027,12.9901,213000.0],["2003-05-06",12.9607,13.1367,12.8434,13.0898,245300.0],["2003-05-07",13.0956,13.1249,12.9431,12.9431,149200.0],["2003-05-08",12.9431,12.9842,12.8434,12.9666,226700.0],["2003-05-09",12.9901,13.037,12.8962,12.9666,270100.0],["2003-05-12",12.9842,13.0194,12.8728,12.9373,89300.0],["2003-05-13",12.8786,12.9373,12.7496,12.8434,197200.0],["2003-05-14",12.9607,13.1367,12.9021,13.1074,238900.0],["2003-05-15",13.1953,13.1953,13.0311,13.0839,156400.0],["2003-05-16",13.078,13.166,12.8845,12.8845,161300.0],["2003-05-19",12.9021,12.9901,12.6968,12.6968,200300.0],["2003-05-20",12.7848,12.8904,12.6675,12.8434,154800.0],["2003-05-21",12.8083,12.8258,12.5737,12.7379,183500.0],["2003-05-22",12.6968,12.7555,12.4916,12.6089,141000.0],["2003-05-23",12.6968,12.6968,12.5209,12.6206,158000.0],["2003-05-27",12.6206,12.7262,12.5502,12.5795,455300.0],["2003-05-28",12.6382,12.7262,12.5561,12.6382,232800.0],["2003-05-29",12.7262,12.8669,12.6558,12.7848,255600.0],["2003-05-30",12.9138,13.2891,12.8962,13.2774,258700.0],["2003-06-02",13.424,13.424,13.0252,13.1484,223300.0],["2003-06-03",13.1484,13.2422,13.1191,13.2129,118000.0],["2003-06-04",13.254,13.3185,13.1601,13.254,105400.0],["2003-06-05",13.2246,13.3478,13.1073,13.254,98800.0],["2003-06-06",13.254,13.424,13.078,13.078,124700.0],["2003-06-09",13.0604,13.0604,12.6089,12.6382,358100.0],["2003-06-10",12.6382,12.6968,12.4447,12.5561,292700.0],["2003-06-11",12.6089,12.6851,12.4329,12.6851,207600.0],["2003-06-12",12.6734,12.9783,12.5795,12.9431,143300.0],["2003-06-13",12.9607,13.078,12.9021,12.908,134000.0],["2003-06-16",12.9959,13.3067,12.9666,13.3067,130900.0],["2003-06-17",13.3419,13.5179,13.1073,13.254,267300.0],["2003-06-18",13.3126,13.5941,13.2833,13.5531,224800.0],["2003-06-19",13.641,13.6938,13.2716,13.2774,155400.0],["2003-06-20",13.3713,13.4416,13.1074,13.3185,478100.0],["2003-06-23",13.3889,13.424,13.1601,13.2481,185200.0],["2003-06-24",13.2481,13.4534,12.9138,13.1074,181600.0],["2003-06-25",13.1425,13.1953,12.8845,12.9666,127800.0],["2003-06-26",13.0077,13.1484,12.7848,13.1425,167900.0],["2003-06-27",13.0546,13.3126,12.9607,13.2892,174200.0],["2003-06-30",13.254,13.4885,13.166,13.4827,332900.0],["2003-07-01",13.4827,13.7466,13.295,13.6938,331000.0],["2003-07-02",13.7818,13.7818,13.5179,13.5824,208100.0],["2003-07-03",13.6352,13.7818,13.6352,13.6997,96100.0],["2003-07-07",13.8463,13.9049,13.6997,13.7994,143900.0],["2003-07-08",13.7876,13.7876,13.5061,13.6645,181800.0],["2003-07-09",13.6704,13.6704,13.3243,13.6058,267400.0],["2003-07-10",13.6058,13.641,13.471,13.5707,142000.0],["2003-07-11",13.5707,13.8991,13.5589,13.77,255200.0],["2003-07-14",13.77,13.9577,13.6528,13.9049,264600.0],["2003-07-15",13.987,13.987,13.5061,13.5648,185000.0],["2003-07-16",13.0487,13.3126,12.3039,12.6089,1273500.0],["2003-07-17",12.4916,12.4974,12.1514,12.257,969700.0],["2003-07-18",12.3156,12.3332,12.0224,12.1925,466500.0],["2003-07-21",12.1925,12.257,12.04,12.169,263600.0],["2003-07-22",12.2101,12.2511,11.9638,12.081,288900.0],["2003-07-23",12.081,12.081,11.8054,12.0341,537200.0],["2003-07-24",12.1104,12.3684,12.0811,12.2277,218800.0],["2003-07-25",12.169,12.4798,12.169,12.4681,394800.0],["2003-07-28",12.4681,12.5795,12.3156,12.5502,224800.0],["2003-07-29",12.5326,12.6675,12.4681,12.6265,353200.0],["2003-07-30",12.5795,12.5854,12.2922,12.3743,345700.0],["2003-07-31",12.4622,12.6323,12.3332,12.5326,333900.0],["2003-08-01",12.474,12.5326,12.3625,12.4622,568600.0],["2003-08-04",12.4681,12.515,12.2101,12.3039,392600.0],["2003-08-05",12.3039,12.3098,11.9227,12.0165,328400.0],["2003-08-06",12.1338,12.3098,12.0048,12.1749,248200.0],["2003-08-07",12.1749,12.1749,11.9989,12.1104,234000.0],["2003-08-08",12.1104,12.3156,12.1104,12.2453,183700.0],["2003-08-11",12.3039,12.3508,12.1808,12.2277,228900.0],["2003-08-12",12.2277,12.2746,12.1338,12.2687,255900.0],["2003-08-13",12.345,12.4505,12.3156,12.3156,232000.0],["2003-08-14",12.4036,12.5209,12.3332,12.4212,208500.0],["2003-08-15",12.4916,12.7848,12.4916,12.7086,139600.0],["2003-08-18",12.8552,12.8552,12.5502,12.6089,213500.0],["2003-08-19",12.6147,12.7555,12.5795,12.7437,155400.0],["2003-08-20",12.7144,12.7555,12.6382,12.732,137400.0],["2003-08-21",12.6966,12.7852,12.6434,12.6966,221200.0],["2003-08-22",12.7261,12.7261,12.2537,12.2537,373500.0],["2003-08-25",12.2832,12.3068,12.1001,12.1828,356300.0],["2003-08-26",12.1651,12.1887,11.9171,12.1592,266000.0],["2003-08-27",12.1592,12.1651,11.9702,12.1238,226000.0],["2003-08-28",12.1828,12.2596,11.9171,12.2537,220400.0],["2003-08-29",12.2832,12.4013,12.1651,12.2832,159500.0],["2003-09-02",12.4013,12.5489,12.36,12.4013,206700.0],["2003-09-03",12.4072,12.4072,12.2123,12.2537,273600.0],["2003-09-04",12.2832,12.3127,12.1474,12.3068,173400.0],["2003-09-05",12.3068,12.4427,12.2242,12.3068,179100.0],["2003-09-08",12.3127,12.5017,12.3127,12.5017,317200.0],["2003-09-09",12.4604,12.4899,12.2773,12.3009,166500.0],["2003-09-10",12.2832,12.2832,12.0883,12.1001,153300.0],["2003-09-11",12.1887,12.4308,12.1415,12.4072,195500.0],["2003-09-12",12.4013,12.5608,12.3423,12.5608,227100.0],["2003-09-15",12.5194,12.6375,12.4958,12.608,407700.0],["2003-09-16",12.5785,12.7674,12.5785,12.7674,240700.0],["2003-09-17",12.6789,12.6966,12.5726,12.6198,172300.0],["2003-09-18",12.6257,12.7556,12.5489,12.6611,119100.0],["2003-09-19",12.6375,12.7143,12.6316,12.6671,191900.0],["2003-09-22",12.6493,12.8147,12.6434,12.8088,252800.0],["2003-09-23",12.7852,12.9446,12.7084,12.9387,270900.0],["2003-09-24",12.9387,13.0509,12.7793,12.8029,298000.0],["2003-09-25",12.921,12.9387,12.5962,12.5962,242300.0],["2003-09-26",12.5489,12.5667,12.2832,12.3777,216600.0],["2003-09-29",12.3186,12.5785,12.2005,12.5489,269500.0],["2003-09-30",12.608,12.6257,12.3541,12.4013,255400.0],["2003-10-01",12.4486,12.7674,12.4486,12.6966,398300.0],["2003-10-02",12.6966,12.7438,12.5608,12.6021,155400.0],["2003-10-03",12.6848,12.8383,12.5785,12.6139,277600.0],["2003-10-06",12.6671,12.7261,12.6257,12.6552,174700.0],["2003-10-07",12.6612,12.6848,12.5667,12.5785,269300.0],["2003-10-08",12.5844,12.6375,12.3541,12.4013,641300.0],["2003-10-09",12.4604,12.6434,12.4013,12.5194,399600.0],["2003-10-10",12.484,12.5726,12.4545,12.5489,241300.0],["2003-10-13",12.5489,12.7438,12.5135,12.7202,327400.0],["2003-10-14",12.6848,12.7674,12.6375,12.7143,181000.0],["2003-10-15",12.8029,12.9682,12.6671,12.8619,243700.0],["2003-10-16",12.8147,12.9033,12.7556,12.8737,235600.0],["2003-10-17",12.6316,12.6671,11.5332,11.8226,1796100.0],["2003-10-20",11.8226,12.0175,11.5628,11.9879,558000.0],["2003-10-21",11.9584,11.9879,11.6631,11.7813,450700.0],["2003-10-22",11.7576,11.7576,11.3679,11.5332,421800.0],["2003-10-23",11.5155,11.61,11.3679,11.5155,263600.0],["2003-10-24",11.486,11.5096,11.297,11.3383,450300.0],["2003-10-27",11.3383,11.4801,11.2911,11.4151,450300.0],["2003-10-28",11.4565,11.5509,11.3679,11.4151,420300.0],["2003-10-29",11.4328,11.4505,11.232,11.232,440900.0],["2003-10-30",11.2793,11.486,11.1907,11.2793,475000.0],["2003-10-31",11.2202,11.4092,11.2202,11.3383,292900.0],["2003-11-03",11.486,11.6041,11.3679,11.5096,496900.0],["2003-11-04",11.5096,11.545,11.4092,11.5155,253900.0],["2003-11-05",11.5334,11.5572,11.3667,11.4262,259000.0],["2003-11-06",11.4262,11.4262,11.1584,11.218,383100.0],["2003-11-07",11.2477,11.3667,11.1822,11.1941,563800.0],["2003-11-10",11.218,11.2477,10.8073,10.8311,581500.0],["2003-11-11",10.8609,10.9978,10.6288,10.9501,545600.0],["2003-11-12",11.0989,11.2001,11.0811,11.2001,409600.0],["2003-11-13",11.1287,11.1882,11.0097,11.1287,257100.0],["2003-11-14",11.1227,11.2358,11.0692,11.2239,248900.0],["2003-11-17",11.2239,11.2358,10.7061,10.9025,505300.0],["2003-11-18",11.0394,11.0513,10.8252,10.8252,267400.0],["2003-11-19",10.8311,10.962,10.8252,10.8787,293100.0],["2003-11-20",10.9204,10.9263,10.73,10.7657,333600.0],["2003-11-21",10.8906,10.8906,10.6704,10.7121,263800.0],["2003-11-24",10.8311,11.0216,10.7716,11.0037,470300.0],["2003-11-25",11.0394,11.0692,10.8847,10.9621,214100.0],["2003-11-26",11.0394,11.2596,10.9799,11.2537,357200.0],["2003-11-28",11.2537,11.3072,11.1406,11.218,142700.0],["2003-12-01",11.2477,11.3965,11.2477,11.3608,236500.0],["2003-12-02",11.3548,11.3548,11.2477,11.2775,235100.0],["2003-12-03",11.3013,11.4381,11.2834,11.3667,514000.0],["2003-12-04",11.3667,11.4738,11.3429,11.4738,330100.0],["2003-12-05",11.4739,11.4739,11.2894,11.3965,219100.0],["2003-12-08",11.3965,11.5869,11.3667,11.5453,251500.0],["2003-12-09",11.5453,11.575,11.2596,11.2834,263200.0],["2003-12-10",11.3251,11.3489,11.1108,11.1584,215800.0],["2003-12-11",11.1584,11.4679,11.1584,11.4679,190500.0],["2003-12-12",11.4679,11.6881,11.456,11.6643,317300.0],["2003-12-15",11.7536,11.8309,11.6107,11.6107,231800.0],["2003-12-16",11.6048,11.694,11.4977,11.5453,117900.0],["2003-12-17",11.6048,11.6107,11.4381,11.4857,194300.0],["2003-12-18",11.4976,11.6643,11.4857,11.6345,106300.0],["2003-12-19",11.6345,11.7357,11.6107,11.7,177900.0],["2003-12-22",11.6048,11.7416,11.5334,11.7,263800.0],["2003-12-23",11.7238,11.8012,11.6167,11.7238,239400.0],["2003-12-24",11.7238,11.7357,11.6286,11.6881,73400.0],["2003-12-26",11.6762,11.7536,11.6702,11.7238,65300.0],["2003-12-29",11.7238,11.9559,11.7238,11.9499,180800.0],["2003-12-30",11.8131,11.9678,11.8131,11.9142,137600.0],["2003-12-31",11.9618,11.9618,11.7238,11.7655,207100.0],["2004-01-02",11.825,11.9023,11.7417,11.7952,108800.0],["2004-01-05",11.938,12.0154,11.8547,11.9559,205600.0],["2004-01-06",12.1047,12.1047,11.8726,11.8904,206200.0],["2004-01-07",11.9499,11.9678,11.8488,11.944,180800.0],["2004-01-08",11.9916,12.1404,11.8845,12.0928,207300.0],["2004-01-09",12.0214,12.1582,11.9321,11.9321,338200.0],["2004-01-12",12.0511,12.0928,11.8845,11.9737,195000.0],["2004-01-13",11.9737,12.0035,11.8726,11.9737,209500.0],["2004-01-14",12.0511,12.1166,12.0035,12.1166,121400.0],["2004-01-15",12.0571,12.0928,11.8428,11.9618,251600.0],["2004-01-16",12.0392,12.0511,11.9619,11.9976,187100.0],["2004-01-20",12.0214,12.4855,11.9618,12.4855,541600.0],["2004-01-21",12.3903,12.5451,12.3903,12.426,252200.0],["2004-01-22",12.4975,12.5689,12.2951,12.3963,276000.0],["2004-01-23",12.426,12.426,12.2594,12.3011,264300.0],["2004-01-26",12.3665,12.4439,12.2654,12.3606,190500.0],["2004-01-27",12.3487,12.557,12.2773,12.313,226400.0],["2004-01-28",12.4022,12.4022,12.0809,12.1106,190400.0],["2004-01-29",12.0928,12.2535,12.0035,12.1106,387400.0],["2004-01-30",12.0928,12.2118,12.0809,12.1582,199600.0],["2004-02-02",12.2594,12.2892,12.1463,12.1701,146600.0],["2004-02-03",12.1404,12.2594,12.0809,12.0809,140500.0],["2004-02-04",12.0868,12.0868,11.9023,11.9261,241600.0],["2004-02-05",12.0161,12.112,11.9321,11.9801,228300.0],["2004-02-06",12.0521,12.142,11.9381,12.142,232800.0],["2004-02-09",12.2139,12.2679,12.0461,12.112,186100.0],["2004-02-10",12.202,12.4118,12.172,12.4058,318500.0],["2004-02-11",12.4778,12.5317,12.3818,12.5317,212900.0],["2004-02-12",12.5317,12.5617,12.4898,12.4958,151600.0],["2004-02-13",12.5497,12.5497,12.3579,12.4598,200500.0],["2004-02-17",12.4718,12.4958,12.2139,12.3219,371200.0],["2004-02-18",12.3279,12.3279,12.0161,12.088,536800.0],["2004-02-19",12.124,12.19,11.8482,11.8542,407400.0],["2004-02-20",11.9921,11.9981,11.7103,11.7582,212800.0],["2004-02-23",11.4824,11.6323,11.4704,11.4704,288000.0],["2004-02-24",11.4884,11.7163,11.4704,11.6923,293700.0],["2004-02-25",11.6323,11.6323,11.4584,11.5064,289700.0],["2004-02-26",11.4824,11.8662,11.4824,11.8662,187600.0],["2004-02-27",11.8122,11.9081,11.7223,11.8422,194400.0],["2004-03-01",12.0221,12.07,11.9321,12.0401,171300.0],["2004-03-02",12.112,12.112,11.8842,11.9082,165300.0],["2004-03-03",11.8722,11.9621,11.7043,11.9141,174500.0],["2004-03-04",11.8542,12.07,11.8422,12.07,342900.0],["2004-03-05",11.9921,12.0401,11.9022,11.9621,347900.0],["2004-03-08",11.9921,12.0341,11.8302,11.8422,177600.0],["2004-03-09",11.8242,11.8602,11.7043,11.8302,196300.0],["2004-03-10",11.8122,11.9861,11.8062,11.8302,276300.0],["2004-03-11",11.9022,11.9201,11.6443,11.6503,266100.0],["2004-03-12",11.7223,11.7642,11.5724,11.6923,211400.0],["2004-03-15",11.7163,11.7163,11.3565,11.3745,219300.0],["2004-03-16",11.4225,11.4884,11.0387,11.1586,488100.0],["2004-03-17",11.2426,11.2426,10.9608,11.1646,507800.0],["2004-03-18",11.1646,11.1646,10.9908,11.0327,360400.0],["2004-03-19",11.0327,11.0327,10.9188,10.9728,340900.0],["2004-03-22",10.9908,10.9908,10.7389,10.8828,303100.0],["2004-03-23",11.0027,11.0507,10.8888,10.9308,201100.0],["2004-03-24",10.9908,11.0447,10.9188,10.9248,211300.0],["2004-03-25",10.9848,11.0327,10.8888,10.9188,235800.0],["2004-03-26",10.9248,11.0027,10.8648,10.9248,197900.0],["2004-03-29",11.0327,11.2306,11.0087,11.2006,458300.0],["2004-03-30",11.1227,11.3025,11.1227,11.2906,269100.0],["2004-03-31",11.2606,11.2606,11.1526,11.1946,178400.0],["2004-04-01",11.2726,11.3925,11.2426,11.3805,310900.0],["2004-04-02",11.5304,11.5424,11.3025,11.3205,393700.0],["2004-04-05",11.3505,11.3505,10.9608,11.2126,405300.0],["2004-04-06",11.2246,11.2426,11.0747,11.1706,309700.0],["2004-04-07",11.1227,11.3026,11.1227,11.2726,220200.0],["2004-04-08",11.3625,11.3805,11.2126,11.2126,221700.0],["2004-04-12",11.2366,11.3445,11.2066,11.2246,208700.0],["2004-04-13",11.3145,11.3145,11.0987,11.1287,351600.0],["2004-04-14",11.1167,11.2126,11.0267,11.1407,428900.0],["2004-04-15",11.1526,11.2426,11.1167,11.2426,373100.0],["2004-04-16",11.2126,11.2846,11.1287,11.2066,196500.0],["2004-04-19",11.5544,13.0474,11.5544,13.0114,1521100.0],["2004-04-20",12.8615,13.0954,12.6756,12.7236,811100.0],["2004-04-21",12.7056,12.7056,12.5617,12.6217,388700.0],["2004-04-22",12.5797,12.6517,12.5737,12.6217,309700.0],["2004-04-23",12.6217,12.6217,12.4178,12.5917,492000.0],["2004-04-26",12.6217,12.6756,12.5797,12.6217,213400.0],["2004-04-27",12.6517,12.8675,12.5437,12.5977,162200.0],["2004-04-28",12.5917,12.6457,12.3279,12.4058,265100.0],["2004-04-29",12.4058,12.5377,12.2319,12.2559,289800.0],["2004-04-30",12.3818,12.4358,12.208,12.2679,191000.0],["2004-05-03",12.2679,12.2799,12.0521,12.2679,266900.0],["2004-05-04",12.2679,12.4418,12.082,12.2499,213700.0],["2004-05-05",12.2499,12.3579,12.142,12.3219,227900.0],["2004-05-06",12.2856,12.2856,12.0501,12.2615,211900.0],["2004-05-07",12.2011,12.3823,11.9293,11.9293,349000.0],["2004-05-10",11.8991,12.0803,11.8326,11.8991,420100.0],["2004-05-11",12.0199,12.0803,11.8689,11.9595,214600.0],["2004-05-12",11.9836,11.9836,11.6454,11.887,183700.0],["2004-05-13",11.887,11.8991,11.6635,11.8689,184100.0],["2004-05-14",11.8387,12.032,11.7179,11.9414,190600.0],["2004-05-17",11.8085,11.8085,11.4823,11.6877,302100.0],["2004-05-18",11.7783,11.8266,11.7118,11.7964,141000.0],["2004-05-19",11.887,11.9595,11.7541,11.7903,295800.0],["2004-05-20",11.7843,11.8809,11.6514,11.7601,102600.0],["2004-05-21",11.7903,11.8689,11.5789,11.7903,164700.0],["2004-05-24",11.8991,11.9897,11.8507,11.9897,202400.0],["2004-05-25",11.9595,12.2071,11.9293,12.1407,181700.0],["2004-05-26",12.1467,12.2615,12.0803,12.2615,144000.0],["2004-05-27",12.2373,12.334,12.1648,12.3279,160300.0],["2004-05-28",12.346,12.3883,12.2011,12.2011,103400.0],["2004-06-01",12.2071,12.2675,12.0078,12.2132,165200.0],["2004-06-02",12.2736,12.2736,12.1407,12.1648,122800.0],["2004-06-03",12.1407,12.189,11.9293,11.9595,194300.0],["2004-06-04",12.0259,12.2434,12.0199,12.0863,171200.0],["2004-06-07",12.2071,12.4125,12.1528,12.4064,125700.0],["2004-06-08",12.4064,12.497,12.3279,12.3944,108700.0],["2004-06-09",12.3944,12.491,12.3762,12.4064,178100.0],["2004-06-10",12.3823,12.5031,12.3823,12.5031,214500.0],["2004-06-14",12.4427,12.5514,12.3521,12.3581,195000.0],["2004-06-15",12.4185,12.6782,12.4185,12.6541,220900.0],["2004-06-16",12.6601,12.6843,12.5272,12.5816,101500.0],["2004-06-17",12.5756,12.6903,12.4548,12.5816,134600.0],["2004-06-18",12.6058,12.9501,12.5272,12.8413,378000.0],["2004-06-21",12.9319,12.9319,12.6299,12.6601,204500.0],["2004-06-22",12.636,12.8655,12.5756,12.8051,169800.0],["2004-06-23",12.8051,12.9017,12.642,12.9017,159100.0],["2004-06-24",12.8413,12.9078,12.7688,12.7809,118700.0],["2004-06-25",12.7628,12.7628,12.5152,12.5152,239100.0],["2004-06-28",12.5756,12.8172,12.5756,12.7568,262300.0],["2004-06-29",12.7145,13.0286,12.7145,13.0165,201800.0],["2004-06-30",13.0225,13.1494,12.8655,12.9742,429100.0],["2004-07-01",13.0044,13.0044,12.8413,12.95,205100.0],["2004-07-02",12.9078,12.9561,12.787,12.8051,101000.0],["2004-07-06",12.7326,12.8655,12.6662,12.787,190500.0],["2004-07-07",12.7568,12.8896,12.5756,12.5816,116100.0],["2004-07-08",12.5514,12.6722,12.4729,12.491,122400.0],["2004-07-09",12.5152,12.6843,12.5031,12.6662,86600.0],["2004-07-12",12.6722,12.793,12.6239,12.793,145500.0],["2004-07-13",12.7749,12.8172,12.6541,12.7688,121500.0],["2004-07-14",12.7447,12.8353,12.3823,12.4004,273300.0],["2004-07-15",12.4004,12.6964,12.3642,12.6239,195900.0],["2004-07-16",12.6239,12.6239,12.4306,12.5031,155900.0],["2004-07-19",13.1071,13.548,12.7507,12.799,751000.0],["2004-07-20",12.8594,13.2883,12.8172,13.2702,347200.0],["2004-07-21",13.2883,13.4876,12.9319,12.9803,337100.0],["2004-07-22",12.8655,13.0467,12.6843,12.7568,398700.0],["2004-07-23",12.7266,12.8957,12.5574,12.6903,297100.0],["2004-07-26",12.7145,12.8897,12.3038,12.491,286300.0],["2004-07-27",12.4729,12.6601,12.4427,12.5937,234900.0],["2004-07-28",12.5514,12.5695,11.9897,12.2917,288000.0],["2004-07-29",12.4125,12.4608,12.2494,12.3883,276900.0],["2004-07-30",12.4125,12.5816,12.3883,12.4668,220800.0],["2004-08-02",12.4668,12.5272,12.2917,12.4246,200900.0],["2004-08-03",12.4548,12.4789,12.3098,12.3823,188100.0],["2004-08-04",12.3038,12.3038,12.0803,12.2192,322100.0],["2004-08-05",12.3531,12.3531,12.0245,12.0245,160900.0],["2004-08-06",11.988,12.1279,11.775,11.8297,163700.0],["2004-08-09",11.8358,11.921,11.6715,11.7141,141800.0],["2004-08-10",11.7445,11.9758,11.7445,11.9271,139200.0],["2004-08-11",11.8662,11.9271,11.5316,11.8297,180700.0],["2004-08-12",11.7141,11.994,11.6228,11.8358,374000.0],["2004-08-13",11.8419,11.8845,11.7141,11.775,181400.0],["2004-08-16",11.775,12.2557,11.775,12.2314,168900.0],["2004-08-17",12.2314,12.2374,11.994,12.0792,151500.0],["2004-08-18",11.988,12.1705,11.9575,12.1705,138800.0],["2004-08-19",12.1097,12.1949,12.0427,12.1401,173500.0],["2004-08-20",12.2009,12.3287,12.0184,12.3226,171800.0],["2004-08-23",12.3226,12.4018,12.1462,12.1827,217400.0],["2004-08-24",12.2922,12.3287,12.134,12.2192,119500.0],["2004-08-25",12.2192,12.487,12.1888,12.4078,173700.0],["2004-08-26",12.3835,12.5052,12.3592,12.4383,199700.0],["2004-08-27",12.4383,12.7669,12.4383,12.7486,168800.0],["2004-08-30",12.6999,12.6999,12.2374,12.2557,150000.0],["2004-08-31",12.2922,12.779,12.2922,12.779,218300.0],["2004-09-01",12.779,12.992,12.42,12.5539,193100.0],["2004-09-02",12.5721,13.0407,12.5721,13.0164,148500.0],["2004-09-03",12.9738,13.0833,12.8521,12.9129,140100.0],["2004-09-07",12.9312,13.2719,12.9312,13.205,153000.0],["2004-09-08",13.1746,13.2111,12.8642,12.8642,199300.0],["2004-09-09",12.8947,13.2172,12.8947,13.2172,183500.0],["2004-09-10",13.1746,13.1746,12.9494,13.1137,116600.0],["2004-09-13",13.0894,13.2233,13.0103,13.1502,90800.0],["2004-09-14",13.1502,13.1746,13.0468,13.1137,83800.0],["2004-09-15",13.1137,13.1989,12.9616,13.1867,129700.0],["2004-09-16",13.205,13.2963,13.1928,13.2963,93400.0],["2004-09-17",13.3206,13.3206,13.0894,13.1746,215400.0],["2004-09-20",13.1868,13.1928,12.992,13.0894,124600.0],["2004-09-21",13.0529,13.2659,13.0529,13.1442,112500.0],["2004-09-22",13.1076,13.1076,12.8277,12.8825,148500.0],["2004-09-23",12.9068,12.9616,12.7547,12.8581,131000.0],["2004-09-24",12.6269,12.8642,12.5052,12.8216,169000.0],["2004-09-27",12.7425,13.0164,12.7182,13.0164,162100.0],["2004-09-28",12.9798,13.1563,12.9798,13.1381,134200.0],["2004-09-29",13.0772,13.1867,13.0103,13.0955,163600.0],["2004-09-30",13.1016,13.2659,13.0772,13.1685,141700.0],["2004-10-01",13.1989,13.4667,13.1685,13.418,185800.0],["2004-10-04",13.4058,13.4423,13.1381,13.2963,207200.0],["2004-10-05",13.2354,13.3632,13.2354,13.3085,151400.0],["2004-10-06",13.1807,13.2841,13.1624,13.2841,124300.0],["2004-10-07",13.1868,13.1989,12.8886,12.9068,156600.0],["2004-10-08",12.8947,12.9859,12.7912,12.8399,161100.0],["2004-10-11",12.8642,12.8886,12.8156,12.846,77900.0],["2004-10-12",12.6634,12.9129,12.6634,12.8399,131400.0],["2004-10-13",12.9007,12.9677,12.5417,12.5721,158600.0],["2004-10-14",12.5174,12.7182,12.493,12.6938,127000.0],["2004-10-15",12.6999,12.9129,12.6999,12.7851,190000.0],["2004-10-18",12.8703,13.2354,12.6452,13.132,268500.0],["2004-10-19",13.0711,13.0711,12.6269,12.6573,210900.0],["2004-10-20",12.6573,12.9433,12.5843,12.9068,163400.0],["2004-10-21",12.919,13.1381,12.6878,13.0894,174400.0],["2004-10-22",13.0346,13.1563,12.7425,12.7486,124500.0],["2004-10-25",12.6756,13.1381,12.6573,13.0346,171200.0],["2004-10-26",13.0346,13.2172,12.7364,13.1137,170600.0],["2004-10-27",13.132,13.2659,12.9251,13.1016,223200.0],["2004-10-28",13.1259,13.3876,13.0164,13.2233,166000.0],["2004-10-29",13.1624,13.2841,12.9616,13.2172,112800.0],["2004-11-01",13.2172,13.5093,13.0407,13.4849,153000.0],["2004-11-02",13.491,13.6979,13.278,13.3267,251000.0],["2004-11-03",13.5701,13.844,13.564,13.7527,218800.0],["2004-11-04",13.673,14.0651,13.6057,14.0222,161200.0],["2004-11-05",13.961,14.4204,13.912,14.2856,204400.0],["2004-11-08",14.2428,14.2795,13.8813,13.9303,169200.0],["2004-11-09",13.7833,13.9671,13.5321,13.5383,319500.0],["2004-11-10",13.5689,13.5812,13.3851,13.428,360300.0],["2004-11-11",13.4831,13.7772,13.4525,13.7466,248400.0],["2004-11-12",13.6853,13.7894,13.5383,13.7649,155800.0],["2004-11-15",13.6608,13.6914,13.4648,13.5995,182200.0],["2004-11-16",13.5689,13.6853,13.5138,13.5383,127600.0],["2004-11-17",13.6914,14.0406,13.6914,13.9426,237200.0],["2004-11-18",13.9119,14.1325,13.9119,14.1264,248100.0],["2004-11-19",14.1264,14.1325,13.7343,13.7404,164000.0],["2004-11-22",13.8139,14.059,13.7833,14.059,120500.0],["2004-11-23",14.0651,14.0712,13.7343,14.0712,115500.0],["2004-11-24",14.0038,14.2673,14.0038,14.2673,85900.0],["2004-11-26",14.2795,14.4265,14.2427,14.3163,57900.0],["2004-11-29",14.3653,14.4143,13.9977,14.2428,306800.0],["2004-11-30",14.304,14.304,14.0283,14.1202,150300.0],["2004-12-01",14.2734,14.4143,14.2428,14.3469,165400.0],["2004-12-02",14.3469,14.3959,14.1692,14.2611,140700.0],["2004-12-03",14.1754,14.3163,14.1325,14.1754,111900.0],["2004-12-06",14.1754,14.1999,13.912,14.0896,158500.0],["2004-12-07",14.0896,14.0896,13.7098,13.7098,132500.0],["2004-12-08",13.7833,13.9671,13.7649,13.9426,147400.0],["2004-12-09",13.8139,13.9426,13.6363,13.8446,148900.0],["2004-12-10",13.7343,14.0406,13.6853,13.8936,104400.0],["2004-12-13",13.9977,14.1386,13.8017,14.1325,124700.0],["2004-12-14",14.0896,14.402,14.0896,14.2979,129000.0],["2004-12-15",14.304,14.451,14.1325,14.451,124000.0],["2004-12-16",14.3959,14.5429,14.3898,14.4755,193900.0],["2004-12-17",14.3959,14.5,14.2428,14.4449,240100.0],["2004-12-20",14.4327,14.4878,14.1509,14.3101,129300.0],["2004-12-21",14.3836,14.6287,14.3653,14.6287,151700.0],["2004-12-22",14.6287,14.6899,14.5307,14.6716,125200.0],["2004-12-23",14.5797,14.6471,14.4633,14.6103,95600.0],["2004-12-27",14.6838,14.6838,14.3836,14.4939,94600.0],["2004-12-28",14.5,14.7328,14.5,14.7328,105100.0],["2004-12-29",14.6716,14.8247,14.6287,14.8186,83100.0],["2004-12-30",14.7634,14.8002,14.6654,14.8002,90900.0],["2004-12-31",14.7451,14.8553,14.6409,14.6961,130600.0],["2005-01-03",14.6532,14.6838,14.4265,14.4939,190800.0],["2005-01-04",14.6042,14.6532,13.8568,13.912,279300.0],["2005-01-05",13.9242,14.206,13.7833,13.8813,219800.0],["2005-01-06",13.8752,14.1202,13.7833,14.0406,134800.0],["2005-01-07",14.0896,14.108,13.722,13.722,146100.0],["2005-01-10",13.8507,14.1325,13.7711,13.9303,101800.0],["2005-01-11",13.8323,13.8323,13.5321,13.7098,161300.0],["2005-01-12",13.6485,13.8323,13.3667,13.7956,133900.0],["2005-01-13",13.8017,13.8323,13.5321,13.5995,146700.0],["2005-01-14",13.6914,13.8813,13.6179,13.8813,145600.0],["2005-01-18",13.8813,14.108,13.7588,14.0835,126100.0],["2005-01-19",14.0283,14.0896,13.7894,13.8139,133800.0],["2005-01-20",13.8139,14.0283,13.7404,13.7833,204400.0],["2005-01-21",13.7343,13.7588,13.5199,13.722,224400.0],["2005-01-24",13.7159,13.7466,13.4648,13.5076,118300.0],["2005-01-25",13.9365,13.9365,13.477,13.5321,124400.0],["2005-01-26",13.5934,13.7343,13.5199,13.7037,114600.0],["2005-01-27",13.6424,13.7527,13.526,13.7159,224900.0],["2005-01-28",13.7772,13.8446,13.5628,13.624,158400.0],["2005-01-31",13.7711,14.0774,13.7466,13.9365,191800.0],["2005-02-01",13.9671,14.0529,13.8446,14.0345,146200.0],["2005-02-02",13.9671,14.0712,13.7956,14.0406,150500.0],["2005-02-03",13.8752,13.8752,13.7343,13.7833,129500.0],["2005-02-04",13.8323,13.9365,13.7466,13.9058,176800.0],["2005-02-07",13.9058,14.1217,13.9058,14.06,96200.0],["2005-02-08",14.0292,14.3437,14.0107,14.134,91400.0],["2005-02-09",14.0908,14.1957,13.6407,13.6838,177000.0],["2005-02-10",13.7517,13.9675,13.6468,13.8997,207300.0],["2005-02-11",13.8442,14.245,13.7517,14.1833,149600.0],["2005-02-14",14.0723,14.282,14.0662,14.2388,126200.0],["2005-02-15",14.0908,14.6335,13.616,13.653,736600.0],["2005-02-16",13.6592,13.9983,13.6592,13.8503,212800.0],["2005-02-17",13.8442,13.8997,13.6345,13.6962,139800.0],["2005-02-18",13.8503,13.8688,13.6777,13.7393,144400.0],["2005-02-22",13.875,13.875,13.2275,13.246,201900.0],["2005-02-23",13.283,13.3323,13.1658,13.2275,168400.0],["2005-02-24",13.246,13.4125,13.0548,13.3878,256600.0],["2005-02-25",13.283,13.6777,13.2707,13.6037,188400.0],["2005-02-28",13.5667,13.6715,13.4433,13.468,184900.0],["2005-03-01",13.468,13.9613,13.4495,13.8565,272200.0],["2005-03-02",13.8565,14.0415,13.7578,13.912,263300.0],["2005-03-03",14.023,14.1463,13.8133,14.0662,248400.0],["2005-03-04",14.1772,14.2882,14.1155,14.2203,143400.0],["2005-03-07",14.1833,14.3252,14.0908,14.1402,112500.0],["2005-03-08",14.1093,14.3128,13.8627,14.0107,185900.0],["2005-03-09",14.0168,14.1833,13.8812,13.986,111300.0],["2005-03-10",14.0477,14.1093,13.8133,13.838,107500.0],["2005-03-11",13.8318,14.0908,13.6283,13.7517,191600.0],["2005-03-14",13.7887,14.0477,13.7393,13.875,155100.0],["2005-03-15",13.9367,14.0477,13.6098,13.6098,181400.0],["2005-03-16",13.616,13.6838,13.2953,13.4002,262100.0],["2005-03-17",13.4248,13.4495,12.9562,13.3817,309700.0],["2005-03-18",13.4742,13.4742,13.209,13.3632,369600.0],["2005-03-21",13.2892,13.2892,12.913,13.061,315000.0],["2005-03-22",13.1535,13.3817,13.1165,13.1473,138100.0],["2005-03-23",13.1165,13.2583,13.024,13.0548,77700.0],["2005-03-24",13.135,13.1658,12.9932,12.9993,178200.0],["2005-03-28",13.0178,13.0363,12.8513,12.9192,233900.0],["2005-03-29",12.7958,13.1042,12.4567,12.7095,441100.0],["2005-03-30",12.7033,13.246,12.691,13.246,378300.0],["2005-03-31",13.2152,13.2953,13.1473,13.2953,204300.0],["2005-04-01",13.2953,13.3508,12.7958,13.0117,272800.0],["2005-04-04",12.8637,13.135,12.8267,13.1042,241300.0],["2005-04-05",13.1042,13.1042,12.8143,12.9562,253500.0],["2005-04-06",12.9993,13.1042,12.8328,12.95,252500.0],["2005-04-07",12.8883,13.1412,12.8328,13.0425,95900.0],["2005-04-08",13.0425,13.1165,12.8698,12.9377,173100.0],["2005-04-11",12.7342,12.8452,12.6417,12.8082,219800.0],["2005-04-12",12.8082,13.5112,12.6787,13.4125,417400.0],["2005-04-13",13.4187,13.5112,12.8575,12.8883,288200.0],["2005-04-14",12.8637,13.0117,12.7773,12.7773,214500.0],["2005-04-15",12.7835,12.8575,12.5492,12.6417,241600.0],["2005-04-18",12.58,12.8205,12.4628,12.6478,348900.0],["2005-04-19",12.6417,12.7033,12.6047,12.6478,197900.0],["2005-04-20",12.6417,12.7095,12.617,12.6355,292100.0],["2005-04-21",12.6972,12.9377,12.6602,12.8082,157900.0],["2005-04-22",12.765,12.8082,12.4937,12.5923,167800.0],["2005-04-25",12.6355,12.7033,12.5677,12.6725,116000.0],["2005-04-26",12.6787,12.7465,12.4382,12.4505,171500.0],["2005-04-27",12.3888,12.617,12.173,12.5615,192000.0],["2005-04-28",12.4998,12.4998,12.247,12.247,223500.0],["2005-04-29",12.3087,12.3642,12.1113,12.3395,231500.0],["2005-05-02",12.3827,12.4443,12.21,12.3765,159100.0],["2005-05-03",12.3457,12.4813,12.284,12.3888,228400.0],["2005-05-04",12.4443,12.6663,12.321,12.6355,150100.0],["2005-05-05",12.6725,12.7527,12.5122,12.6232,205200.0],["2005-05-06",12.6604,12.7288,12.53,12.5797,92200.0],["2005-05-09",12.5983,12.7226,12.5424,12.6977,108400.0],["2005-05-10",12.6729,12.6729,12.4119,12.4989,181700.0],["2005-05-11",12.5238,12.6977,12.3001,12.6542,158500.0],["2005-05-12",12.6729,12.7288,12.3374,12.3685,204500.0],["2005-05-13",12.3871,12.4492,12.1448,12.2753,128900.0],["2005-05-16",12.3063,12.5113,12.3063,12.5113,101000.0],["2005-05-17",12.4492,12.6294,12.3498,12.6169,122500.0],["2005-05-18",12.6729,12.8841,12.6729,12.8779,195900.0],["2005-05-19",12.8406,12.8841,12.5548,12.6915,104300.0],["2005-05-20",12.6915,12.735,12.5486,12.6915,62400.0],["2005-05-23",12.6915,12.8282,12.6418,12.8157,96800.0],["2005-05-24",12.8095,12.853,12.6853,12.7971,129200.0],["2005-05-25",12.7536,12.7536,12.356,12.4741,224500.0],["2005-05-26",12.5051,12.8592,12.5051,12.8468,118600.0],["2005-05-27",12.8592,12.9089,12.7412,12.7971,182900.0],["2005-05-31",12.8095,12.8468,12.6418,12.6418,88600.0],["2005-06-01",12.6169,12.9213,12.6169,12.8468,102300.0],["2005-06-02",12.8406,12.8406,12.6791,12.7723,102400.0],["2005-06-03",12.7971,12.9027,12.5983,12.5983,149800.0],["2005-06-06",12.5797,12.853,12.5486,12.853,155200.0],["2005-06-07",12.8468,13.0456,12.8468,12.9276,182900.0],["2005-06-08",12.9462,13.0083,12.7847,12.7847,217000.0],["2005-06-09",12.8406,12.9586,12.6418,12.9276,168500.0],["2005-06-10",12.9524,12.9648,12.8654,12.9089,73100.0],["2005-06-13",12.9338,12.9773,12.7971,12.9276,98000.0],["2005-06-14",12.9213,13.1015,12.9089,13.0518,143800.0],["2005-06-15",13.0766,13.2009,12.9027,13.1698,151600.0],["2005-06-16",13.1636,13.2382,13.0766,13.2382,140500.0],["2005-06-17",13.3251,13.3251,12.9586,13.1512,344200.0],["2005-06-20",13.1326,13.2568,12.9835,13.1512,97100.0],["2005-06-21",13.1263,13.2382,13.058,13.145,124700.0],["2005-06-22",13.1823,13.3562,13.1077,13.3562,106900.0],["2005-06-23",13.3065,13.3438,12.7847,12.7847,174200.0],["2005-06-24",12.7909,12.853,12.5921,12.766,169000.0],["2005-06-27",12.7598,12.8033,12.5176,12.7536,134500.0],["2005-06-28",12.7971,13.145,12.7971,13.0953,111600.0],["2005-06-29",13.1015,13.1574,12.9462,13.0456,95300.0],["2005-06-30",13.0829,13.1077,12.8033,12.8033,184700.0],["2005-07-01",12.8654,13.0953,12.8468,13.0642,108300.0],["2005-07-05",13.027,13.2133,12.8592,13.1139,132300.0],["2005-07-06",13.1139,13.2009,13.0332,13.1077,181400.0],["2005-07-07",13.0704,13.1947,12.8903,13.1636,140500.0],["2005-07-08",13.1636,13.4867,13.1388,13.4618,168100.0],["2005-07-11",13.4618,13.7165,13.4618,13.6047,198000.0],["2005-07-12",13.5985,13.7476,13.4991,13.5612,154300.0],["2005-07-13",13.5612,13.642,13.4059,13.4618,146800.0],["2005-07-14",13.6047,13.6606,13.4183,13.4929,157800.0],["2005-07-15",13.468,13.4742,13.2568,13.4059,185500.0],["2005-07-18",13.4059,13.4059,11.8342,12.3436,1199400.0],["2005-07-19",12.4989,12.4989,11.8653,11.9336,453600.0],["2005-07-20",11.9398,11.9895,11.6975,11.7659,382400.0],["2005-07-21",11.7721,11.8839,11.6168,11.6851,302400.0],["2005-07-22",11.741,11.7535,11.6603,11.7162,515100.0],["2005-07-25",11.7969,11.8404,11.7038,11.8032,359400.0],["2005-07-26",11.7969,11.9585,11.7162,11.8653,282800.0],["2005-07-27",11.8466,11.946,11.6975,11.9088,149600.0],["2005-07-28",11.9336,11.9585,11.8404,11.8653,184500.0],["2005-07-29",11.8404,11.9895,11.7907,11.8094,160000.0],["2005-08-01",11.8218,11.8653,11.6851,11.741,201900.0],["2005-08-02",11.7907,11.8653,11.7162,11.7659,213000.0],["2005-08-03",11.7472,11.8156,11.5609,11.741,278500.0],["2005-08-04",11.7348,11.741,11.4615,11.4615,217400.0],["2005-08-05",11.4803,11.6556,11.4302,11.4302,240500.0],["2005-08-08",11.4928,11.5304,11.3989,11.4991,213300.0],["2005-08-09",11.5429,11.8185,11.5178,11.7371,228800.0],["2005-08-10",11.8185,11.8373,11.4677,11.6055,221800.0],["2005-08-11",11.6055,11.8373,11.593,11.8122,143300.0],["2005-08-12",11.7559,11.7559,11.5554,11.6995,213300.0],["2005-08-15",11.6995,11.8122,11.5179,11.687,205500.0],["2005-08-16",11.6807,11.6807,11.449,11.449,218100.0],["2005-08-17",11.449,11.6368,11.4051,11.4928,161700.0],["2005-08-18",11.4677,11.5116,11.3487,11.4928,226900.0],["2005-08-19",11.4928,11.4928,11.3801,11.4176,53200.0],["2005-08-22",11.4427,11.5241,11.3988,11.449,296900.0],["2005-08-23",11.449,11.5366,11.3675,11.4114,155100.0],["2005-08-24",11.4364,11.5554,11.355,11.4677,151100.0],["2005-08-25",11.4239,11.5554,11.3863,11.5241,123500.0],["2005-08-26",11.5241,11.5429,11.3863,11.4239,170000.0],["2005-08-29",11.3989,11.6368,11.355,11.5492,155100.0],["2005-08-30",11.4865,11.6494,11.4239,11.6118,171800.0],["2005-08-31",11.6243,11.806,11.5554,11.7558,357200.0],["2005-09-01",11.7746,11.8936,11.712,11.7433,176700.0],["2005-09-02",11.7746,11.8185,11.5993,11.687,85000.0],["2005-09-06",11.687,11.7934,11.6431,11.7934,279300.0],["2005-09-07",11.8122,11.9375,11.6932,11.9312,771000.0],["2005-09-08",11.9124,11.9563,11.6682,11.7934,140900.0],["2005-09-09",11.8247,11.9375,11.7872,11.9375,114000.0],["2005-09-12",11.9375,11.9813,11.8748,11.9187,122700.0],["2005-09-13",11.9062,11.9124,11.7371,11.8498,333000.0],["2005-09-14",11.8936,11.8936,11.7746,11.8623,277200.0],["2005-09-15",11.8874,11.9751,11.7872,11.8811,290700.0],["2005-09-16",11.9375,11.9813,11.8185,11.9751,416500.0],["2005-09-19",11.9876,12.0189,11.8874,11.9124,210900.0],["2005-09-20",11.9751,12.0314,11.7308,11.7496,140000.0],["2005-09-21",11.7558,11.7558,11.3613,11.3863,382100.0],["2005-09-22",11.4239,11.4928,11.2986,11.3863,192300.0],["2005-09-23",11.3988,11.4615,11.33,11.3801,215900.0],["2005-09-26",11.4552,11.5742,11.4552,11.5053,222500.0],["2005-09-27",11.5116,11.7496,11.4302,11.6118,267100.0],["2005-09-28",11.6369,11.7308,11.474,11.6619,204400.0],["2005-09-29",11.6744,11.8561,11.474,11.8561,325500.0],["2005-09-30",11.8247,11.8686,11.6556,11.8686,159200.0],["2005-10-03",11.8811,11.9876,11.8059,11.9187,165200.0],["2005-10-04",11.9312,12.0189,11.8373,11.8811,153900.0],["2005-10-05",11.8498,11.8498,11.5241,11.687,306700.0],["2005-10-06",11.6932,11.9187,11.5492,11.7057,488000.0],["2005-10-07",11.7183,11.7809,11.6368,11.7308,273700.0],["2005-10-10",11.7371,12.3133,11.6369,11.7496,133200.0],["2005-10-11",11.7496,11.8623,11.6619,11.6682,164100.0],["2005-10-12",11.6494,11.7621,11.4114,11.7057,216900.0],["2005-10-13",11.7746,11.8999,11.7245,11.8247,193300.0],["2005-10-14",11.8498,12.1504,11.7872,12.0627,242700.0],["2005-10-17",11.9062,11.9124,10.9041,11.2235,1114600.0],["2005-10-18",11.1922,11.3174,10.9479,11.117,419600.0],["2005-10-19",11.0857,11.2172,10.7725,11.2172,456500.0],["2005-10-20",11.2423,11.2423,10.7036,10.7788,481400.0],["2005-10-21",10.879,11.3112,10.7725,11.211,403900.0],["2005-10-24",11.1295,11.3049,11.1045,11.2423,252400.0],["2005-10-25",11.1984,11.236,10.9291,11.0168,321000.0],["2005-10-26",11.0231,11.1796,10.8352,10.8414,230400.0],["2005-10-27",10.8101,10.8665,10.5471,10.5471,331500.0],["2005-10-28",10.6285,10.76,10.5345,10.735,475000.0],["2005-10-31",10.735,11.1734,10.735,11.0794,268300.0],["2005-11-01",11.0168,11.1233,10.9291,11.0419,183600.0],["2005-11-02",11.0356,11.3362,11.0356,11.2736,175800.0],["2005-11-03",11.3613,11.3613,11.1358,11.1671,225300.0],["2005-11-04",11.1861,11.3313,11.1292,11.2492,141200.0],["2005-11-07",11.3187,11.4071,11.1924,11.344,174600.0],["2005-11-08",11.344,11.3692,11.1166,11.1861,211900.0],["2005-11-09",11.1924,11.4324,11.1797,11.3187,141200.0],["2005-11-10",11.2808,11.3503,11.2113,11.3377,279500.0],["2005-11-11",11.3692,11.4261,11.2998,11.3756,130100.0],["2005-11-14",11.3819,11.4071,11.2871,11.3629,116800.0],["2005-11-15",11.3692,11.3945,11.2113,11.2871,139900.0],["2005-11-16",11.2871,11.3566,11.1861,11.205,135300.0],["2005-11-17",10.9587,11.2745,10.9587,11.2682,172900.0],["2005-11-18",11.3313,11.3313,11.1355,11.205,226200.0],["2005-11-21",11.2303,11.5524,11.224,11.5208,129300.0],["2005-11-22",11.4766,11.4766,11.2555,11.3503,240200.0],["2005-11-23",11.3061,11.5777,11.2492,11.5714,107700.0],["2005-11-25",11.5524,11.6093,11.4513,11.5714,36200.0],["2005-11-28",11.6093,11.6472,11.3945,11.4703,204600.0],["2005-11-29",11.5082,11.6156,11.4071,11.5524,111300.0],["2005-11-30",11.5461,11.7229,11.4071,11.4766,182500.0],["2005-12-01",11.5208,11.8177,11.5208,11.7293,240100.0],["2005-12-02",11.7419,11.7419,11.5271,11.6282,160800.0],["2005-12-05",11.6472,11.6472,11.2492,11.464,217000.0],["2005-12-06",11.4577,11.5777,11.4261,11.4577,153900.0],["2005-12-07",11.4324,11.5461,11.4008,11.4513,137400.0],["2005-12-08",11.4703,11.5524,11.2429,11.3503,138000.0],["2005-12-09",11.3187,11.4829,11.3187,11.4324,147300.0],["2005-12-12",11.4324,11.5082,11.3124,11.4261,144300.0],["2005-12-13",11.4261,11.4703,11.2998,11.3692,196300.0],["2005-12-14",11.3566,11.464,11.2871,11.3629,195900.0],["2005-12-15",11.3819,11.3819,11.1861,11.2492,263500.0],["2005-12-16",11.2113,11.3313,11.1671,11.3313,545300.0],["2005-12-19",11.2745,11.2745,11.0282,11.0534,191100.0],["2005-12-20",11.0976,11.1671,11.0029,11.0282,221500.0],["2005-12-21",11.0661,11.205,11.0597,11.1292,222700.0],["2005-12-22",11.1734,11.325,11.1355,11.325,286400.0],["2005-12-23",11.3313,11.4134,11.2682,11.3692,133000.0],["2005-12-27",11.3629,11.4324,11.2808,11.3124,193600.0],["2005-12-28",11.3313,11.4324,11.3061,11.3503,121000.0],["2005-12-29",11.3377,11.3945,11.2934,11.2934,122800.0],["2005-12-30",11.2429,11.3313,11.0913,11.3061,246000.0],["2006-01-03",11.3945,11.6598,11.3187,11.6092,464700.0],["2006-01-04",11.6408,11.7356,11.5777,11.6661,153700.0],["2006-01-05",11.685,11.704,11.5714,11.685,111900.0],["2006-01-06",12.0198,12.0198,11.5019,11.6345,160000.0],["2006-01-09",11.6472,11.704,11.5398,11.6535,171800.0],["2006-01-10",11.4703,11.8114,11.4577,11.7293,143900.0],["2006-01-11",11.7356,11.7672,11.5335,11.704,165600.0],["2006-01-12",11.7103,11.7798,11.5903,11.6092,102400.0],["2006-01-13",11.6156,11.7166,11.5524,11.6092,112900.0],["2006-01-17",11.584,11.6156,11.4134,11.4829,154000.0],["2006-01-18",11.4892,11.7166,11.445,11.6661,187100.0],["2006-01-19",11.6977,12.0956,11.6092,11.9314,226300.0],["2006-01-20",11.963,11.963,11.5082,11.6724,191200.0],["2006-01-23",11.7166,11.8114,11.6914,11.7861,201900.0],["2006-01-24",11.8303,12.1209,11.8303,12.0072,177300.0],["2006-01-25",12.0388,12.0388,11.7419,11.8808,197400.0],["2006-01-26",11.9061,12.064,11.8619,12.0514,142800.0],["2006-01-27",12.0893,12.2409,11.963,11.9756,165900.0],["2006-01-30",11.9882,12.0009,11.8556,11.9187,116100.0],["2006-01-31",11.8745,12.0198,11.7672,11.9756,151900.0],["2006-02-01",11.9756,12.1398,11.9187,12.1335,135200.0],["2006-02-02",12.0893,12.1082,11.7798,11.8998,135500.0],["2006-02-03",11.8745,12.0009,11.7419,11.8745,151800.0],["2006-02-06",11.9377,12.0198,11.8114,12.0198,146600.0],["2006-02-07",12.0198,12.1089,11.7843,11.8925,159500.0],["2006-02-08",11.9498,12.2108,11.8797,12.179,233400.0],["2006-02-09",12.2108,12.249,12.0516,12.1153,169800.0],["2006-02-10",12.058,12.2235,11.9243,12.1408,128700.0],["2006-02-13",12.1408,12.1471,11.0776,11.3259,518200.0],["2006-02-14",11.3641,11.5423,11.2049,11.3832,245300.0],["2006-02-15",11.4086,11.5869,11.3641,11.485,248100.0],["2006-02-16",11.536,11.6697,11.4596,11.5933,287200.0],["2006-02-17",11.5933,11.6824,11.3004,11.5678,300500.0],["2006-02-21",11.536,11.536,11.3704,11.4086,235500.0],["2006-02-22",11.4532,11.5614,11.3832,11.4914,261900.0],["2006-02-23",11.4214,11.5678,11.3322,11.345,199400.0],["2006-02-24",11.3131,11.4659,11.2686,11.4596,269700.0],["2006-02-27",11.4596,11.5869,11.4086,11.4596,497200.0],["2006-02-28",11.4596,11.4596,11.294,11.4086,200200.0],["2006-03-01",11.4023,11.4532,11.2367,11.4086,237800.0],["2006-03-02",11.415,11.4978,11.2049,11.3195,165800.0],["2006-03-03",11.294,11.4023,11.1794,11.345,150600.0],["2006-03-06",10.8166,11.3832,10.8166,11.2558,149100.0],["2006-03-07",11.1858,11.2686,11.0648,11.103,177100.0],["2006-03-08",11.1094,11.1667,11.0075,11.0266,134700.0],["2006-03-09",11.0203,11.0712,10.9566,10.963,142500.0],["2006-03-10",10.9948,11.103,10.8866,11.103,138900.0],["2006-03-13",11.1794,11.224,10.912,10.9311,194700.0],["2006-03-14",10.9502,10.9884,10.772,10.893,381700.0],["2006-03-15",10.8866,11.0075,10.8357,10.963,191900.0],["2006-03-16",10.9884,11.0139,10.8548,10.9375,165100.0],["2006-03-17",10.9693,11.224,10.9184,11.1985,570100.0],["2006-03-20",11.2176,11.2176,10.963,11.0776,305500.0],["2006-03-21",11.0266,11.224,11.0203,11.0839,245000.0],["2006-03-22",11.0839,11.3068,11.0839,11.2495,188200.0],["2006-03-23",11.2686,11.3068,11.1794,11.2431,241600.0],["2006-03-24",11.2813,11.3768,11.1985,11.2622,200900.0],["2006-03-27",11.294,11.3386,11.2176,11.3004,125200.0],["2006-03-28",11.2304,11.3704,11.2049,11.3131,270000.0],["2006-03-29",11.3322,11.4914,11.294,11.4659,216000.0],["2006-03-30",11.5169,11.5232,11.3195,11.415,1174000.0],["2006-03-31",11.485,11.6187,11.3832,11.4914,468400.0],["2006-04-03",11.5169,11.6251,11.4214,11.4532,331900.0],["2006-04-04",11.4341,11.5869,11.4341,11.4596,320300.0],["2006-04-05",11.4914,11.4914,11.4086,11.4596,177300.0],["2006-04-06",11.4723,11.5232,11.4086,11.4914,329600.0],["2006-04-07",11.4914,11.5487,11.3895,11.3959,281600.0],["2006-04-10",11.4405,11.4659,11.3131,11.3513,249600.0],["2006-04-11",11.3704,11.3832,11.2431,11.3004,293600.0],["2006-04-12",11.3004,11.4277,11.3004,11.3641,249000.0],["2006-04-13",11.3386,11.485,11.2877,11.3195,197000.0],["2006-04-17",11.4405,11.5169,11.2558,11.3704,292000.0],["2006-04-18",11.4532,12.0389,11.4532,12.0134,485200.0],["2006-04-19",12.0198,12.1089,11.9689,12.0835,214500.0],["2006-04-20",12.0771,12.3445,12.0516,12.2554,272700.0],["2006-04-21",13.0512,13.4905,12.701,12.9302,744800.0],["2006-04-24",12.8411,12.8602,12.6755,12.7137,370800.0],["2006-04-25",12.7392,13.1212,12.6437,13.083,536600.0],["2006-04-26",13.1212,13.2167,12.9238,12.9493,279900.0],["2006-04-27",12.892,13.4013,12.7901,13.1212,371400.0],["2006-04-28",13.1212,13.2103,12.9111,13.083,228100.0],["2006-05-01",13.1785,13.274,12.8729,12.892,508800.0],["2006-05-02",12.9047,13.1785,12.8729,13.1276,341400.0],["2006-05-03",13.1276,13.1912,12.9684,13.0957,175200.0],["2006-05-04",13.1339,13.1912,13.013,13.1212,97500.0],["2006-05-05",13.1721,13.3695,13.1403,13.3058,147700.0],["2006-05-08",13.3379,13.4661,13.2161,13.2481,190800.0],["2006-05-09",13.2545,13.5239,13.2096,13.3635,202400.0],["2006-05-10",13.3764,13.3764,13.2096,13.2609,136800.0],["2006-05-11",13.3122,13.37,13.1648,13.3058,313000.0],["2006-05-12",13.3058,13.3507,13.1712,13.1776,214500.0],["2006-05-15",13.1776,13.402,13.0301,13.3443,230300.0],["2006-05-16",13.3122,13.4277,13.1776,13.3828,143900.0],["2006-05-17",13.2289,13.37,13.1712,13.2417,290100.0],["2006-05-18",13.2417,13.4533,13.184,13.184,187300.0],["2006-05-19",13.1904,13.3507,13.0429,13.293,181200.0],["2006-05-22",13.1776,13.3764,13.1135,13.2353,249900.0],["2006-05-23",13.37,13.4277,13.1712,13.184,217000.0],["2006-05-24",13.1904,13.2738,12.9211,13.1712,290300.0],["2006-05-25",13.2096,13.2609,13.107,13.1455,309800.0],["2006-05-26",13.1455,13.1776,13.0301,13.1455,367700.0],["2006-05-30",13.0942,13.107,12.7415,12.8249,230500.0],["2006-05-31",12.8634,13.0429,12.7928,12.9403,207200.0],["2006-06-01",12.9724,13.1648,12.9275,13.075,210200.0],["2006-06-02",13.1135,13.1135,12.857,12.9788,182200.0],["2006-06-05",12.9275,13.0493,12.8762,12.966,510600.0],["2006-06-06",13.0173,13.0814,12.9531,13.0557,188700.0],["2006-06-07",13.075,13.184,12.966,13.075,265400.0],["2006-06-08",13.0686,13.2096,12.9596,13.1263,468000.0],["2006-06-09",13.1263,13.2032,13.0557,13.0814,166200.0],["2006-06-12",13.1135,13.2609,13.0301,13.075,262600.0],["2006-06-13",13.075,13.2417,13.0622,13.0686,487900.0],["2006-06-14",13.0686,13.1712,12.9083,13.0301,211800.0],["2006-06-15",13.1199,13.2866,12.9916,13.1263,254900.0],["2006-06-16",13.1327,13.1327,12.9275,12.9916,821400.0],["2006-06-19",13.0622,13.0686,12.7928,12.8505,300600.0],["2006-06-20",12.8249,12.9531,12.7159,12.8313,187200.0],["2006-06-21",12.8313,13.1391,12.8313,13.0622,153500.0],["2006-06-22",13.0622,13.1135,12.9852,13.0429,215500.0],["2006-06-23",13.0173,13.1006,12.8505,13.0237,219200.0],["2006-06-26",13.0814,13.1263,13.0429,13.1263,395300.0],["2006-06-27",13.0878,13.2417,12.9596,12.9852,256100.0],["2006-06-28",13.0365,13.0365,12.7992,12.9852,190300.0],["2006-06-29",13.0493,13.2481,12.9531,13.2481,361600.0],["2006-06-30",13.2994,13.4533,13.1519,13.4084,494000.0],["2006-07-03",13.402,13.4277,13.293,13.3507,118000.0],["2006-07-05",13.2674,13.2674,13.1006,13.1199,203900.0],["2006-07-06",13.1199,13.2674,13.1199,13.2674,244200.0],["2006-07-07",13.2353,13.3635,13.1199,13.2032,224700.0],["2006-07-10",13.2161,13.402,13.2096,13.3443,138900.0],["2006-07-11",13.2994,13.6008,13.2481,13.5816,192900.0],["2006-07-12",13.5816,13.7226,13.4982,13.6136,336200.0],["2006-07-13",13.5303,13.6265,13.3956,13.4277,327500.0],["2006-07-14",14.428,14.7422,13.5687,13.6777,1070600.0],["2006-07-17",13.5816,13.8188,13.5174,13.5559,543100.0],["2006-07-18",13.6264,13.6649,13.2225,13.4405,277700.0],["2006-07-19",13.4597,13.5623,13.402,13.4661,320800.0],["2006-07-20",13.4854,13.5238,13.1263,13.1583,258100.0],["2006-07-21",13.1583,13.2225,12.9724,13.0429,246800.0],["2006-07-24",13.1327,13.3379,13.1263,13.1968,294200.0],["2006-07-25",13.2096,13.2417,13.1006,13.1648,547400.0],["2006-07-26",13.1263,13.1583,12.9339,12.9916,351900.0],["2006-07-27",13.0109,13.1391,12.7672,12.8249,294100.0],["2006-07-28",12.8441,12.889,12.7415,12.8185,346900.0],["2006-07-31",12.8313,12.8954,12.6902,12.7864,154800.0],["2006-08-01",12.7415,12.7544,12.5427,12.5876,236600.0],["2006-08-02",12.6518,12.7672,12.5684,12.7095,159100.0],["2006-08-03",12.6838,12.8634,12.562,12.8057,169900.0],["2006-08-04",12.9211,13.0429,12.6325,12.8057,199800.0],["2006-08-07",12.7863,12.8186,12.6118,12.754,148600.0],["2006-08-08",12.8057,12.922,12.5989,12.6054,170900.0],["2006-08-09",12.7087,12.7604,12.4309,12.4761,225500.0],["2006-08-10",12.3921,12.7798,12.3082,12.741,223900.0],["2006-08-11",12.741,12.741,12.5343,12.5666,149000.0],["2006-08-14",12.6377,12.9801,12.6312,12.8638,229900.0],["2006-08-15",12.9801,13.077,12.9284,12.9736,373900.0],["2006-08-16",13.077,13.2773,12.9995,13.2773,289400.0],["2006-08-17",13.2256,13.3225,13.1869,13.2385,175700.0],["2006-08-18",13.2515,13.2644,13.1093,13.161,102800.0],["2006-08-21",13.1029,13.1481,12.8897,12.9478,256700.0],["2006-08-22",12.8896,12.9543,12.8573,12.9543,280100.0],["2006-08-23",12.9736,13.0189,12.6635,12.7152,144900.0],["2006-08-24",12.7798,12.8573,12.6054,12.7087,146400.0],["2006-08-25",12.6571,12.7992,12.586,12.67,62600.0],["2006-08-28",12.6441,12.9155,12.6441,12.8767,193400.0],["2006-08-29",12.909,13.0059,12.7992,12.9866,205600.0],["2006-08-30",12.9866,13.0189,12.9219,12.993,167800.0],["2006-08-31",12.9995,13.0576,12.9736,12.9995,143700.0],["2006-09-01",13.0189,13.0835,12.9543,13.0835,297000.0],["2006-09-05",13.0318,13.161,12.9736,13.1481,143300.0],["2006-09-06",13.0512,13.0641,12.9026,12.9284,166600.0],["2006-09-07",12.8509,12.9672,12.7669,12.7734,172700.0],["2006-09-08",12.7798,12.9349,12.7087,12.8703,116200.0],["2006-09-11",12.825,12.8767,12.7152,12.7475,92400.0],["2006-09-12",12.7863,12.9866,12.7281,12.9866,345700.0],["2006-09-13",13.0512,13.1158,12.9672,12.993,156000.0],["2006-09-14",12.9672,13.0512,12.8767,12.9736,177300.0],["2006-09-15",12.993,13.0447,12.8056,12.8444,428200.0],["2006-09-18",12.7798,12.9349,12.6958,12.8509,180200.0],["2006-09-19",12.838,12.8767,12.6118,12.8121,156300.0],["2006-09-20",12.8767,13.0512,12.8573,12.9995,133400.0],["2006-09-21",13.0318,13.077,12.7152,12.7734,120200.0],["2006-09-22",12.7217,12.7281,12.5343,12.7023,127600.0],["2006-09-25",12.7152,12.993,12.6312,12.9478,122700.0],["2006-09-26",12.9349,13.0124,12.7992,12.9736,118400.0],["2006-09-27",12.922,13.0641,12.7927,13.0641,101600.0],["2006-09-28",13.0899,13.1029,12.8509,12.9349,104500.0],["2006-09-29",12.9413,12.9672,12.6441,12.6441,214800.0],["2006-10-02",12.6054,12.6829,12.4891,12.5666,143400.0],["2006-10-03",12.5731,12.7346,12.4826,12.586,267400.0],["2006-10-04",12.5472,12.7734,12.4891,12.7734,338500.0],["2006-10-05",12.7733,13.0835,12.7733,13.077,206600.0],["2006-10-06",13.077,13.1029,12.9349,12.9866,136200.0],["2006-10-09",12.9607,13.1804,12.8896,13.1675,105300.0],["2006-10-10",13.2062,13.2385,13.0447,13.161,125200.0],["2006-10-11",13.1287,13.3484,13.0318,13.3161,250100.0],["2006-10-12",13.3225,13.6585,13.3225,13.6327,317700.0],["2006-10-13",14.2788,14.744,14.0526,14.7181,820200.0],["2006-10-16",14.6535,15.0088,14.4726,14.9249,528100.0],["2006-10-17",14.9313,15.2027,14.899,15.1058,538100.0],["2006-10-18",15.1833,15.2027,14.9895,15.1252,304900.0],["2006-10-19",15.1252,15.3965,15.1252,15.3707,304000.0],["2006-10-20",15.4482,15.4676,15.151,15.2737,426300.0],["2006-10-23",14.9636,15.3125,14.9636,15.2027,253700.0],["2006-10-24",15.2091,15.2479,14.8215,14.8538,441500.0],["2006-10-25",14.8602,15.0282,14.8021,14.8796,402700.0],["2006-10-26",14.9765,15.0864,14.8344,15.0864,270900.0],["2006-10-27",15.0864,15.1445,14.7181,14.7439,211700.0],["2006-10-30",14.7116,15.0605,14.7116,15.0605,213500.0],["2006-10-31",15.1187,15.151,14.8409,14.8926,195900.0],["2006-11-01",14.9184,14.9442,14.7956,14.8602,275500.0],["2006-11-02",14.7439,14.8861,14.6664,14.8538,145500.0],["2006-11-03",14.8732,14.9313,14.6987,14.8796,157200.0],["2006-11-06",14.8406,15.0943,14.8341,15.0553,184000.0],["2006-11-07",15.0293,15.244,14.9512,14.9902,167900.0],["2006-11-08",14.9122,15.2049,14.8861,15.1334,148800.0],["2006-11-09",15.1464,15.1854,14.9382,15.0163,157000.0],["2006-11-10",15.0033,15.1854,14.9642,15.0293,162900.0],["2006-11-13",14.9902,15.0813,14.9317,15.0293,131300.0],["2006-11-14",15.0098,15.0618,14.8081,14.9902,388400.0],["2006-11-15",14.9967,15.1334,14.9187,15.0618,255900.0],["2006-11-16",15.1204,15.1854,14.9577,15.1854,159300.0],["2006-11-17",15.1854,15.244,15.0618,15.2375,131200.0],["2006-11-20",15.1919,15.4001,15.1334,15.283,129800.0],["2006-11-21",15.2765,15.3546,15.2375,15.3416,157900.0],["2006-11-22",15.3611,15.3806,15.257,15.3546,105600.0],["2006-11-24",15.2895,15.4457,15.218,15.4457,53900.0],["2006-11-27",15.3611,15.3871,15.1529,15.2114,281900.0],["2006-11-28",15.2049,15.3351,15.1334,15.27,147300.0],["2006-11-29",15.3155,15.4717,15.283,15.4522,125300.0],["2006-11-30",15.4131,15.5693,15.3676,15.5042,192600.0],["2006-12-01",15.4912,15.5368,15.2765,15.4912,185800.0],["2006-12-04",15.5237,15.8946,15.4847,15.8751,205000.0],["2006-12-05",15.9401,16.0507,15.6929,15.9011,223600.0],["2006-12-06",15.849,15.8881,15.7515,15.8295,75800.0],["2006-12-07",15.849,15.849,15.6018,15.7124,134400.0],["2006-12-08",15.6669,15.9532,15.6343,15.836,159600.0],["2006-12-11",15.81,15.8425,15.4847,15.7124,272500.0],["2006-12-12",15.7319,15.836,15.6474,15.745,125300.0],["2006-12-13",15.836,15.9011,15.7515,15.8621,211000.0],["2006-12-14",15.8751,16.0377,15.823,15.8751,188300.0],["2006-12-15",15.8881,15.9857,15.7775,15.8881,378800.0],["2006-12-18",15.8816,15.8816,15.7189,15.81,217400.0],["2006-12-19",15.758,15.9531,15.6669,15.9401,209000.0],["2006-12-20",15.9466,16.1613,15.9466,16.0963,240900.0],["2006-12-21",16.1028,16.2654,15.9662,15.9857,409100.0],["2006-12-22",15.9597,16.0052,15.8556,15.8946,264600.0],["2006-12-26",15.8686,16.2004,15.8686,16.2004,164100.0],["2006-12-27",16.2459,16.3826,16.1874,16.3565,132300.0],["2006-12-28",16.324,16.4802,16.2459,16.3826,134600.0],["2006-12-29",16.3826,16.3826,16.0052,16.0052,145300.0],["2007-01-03",16.1158,16.4086,16.1028,16.285,729200.0],["2007-01-04",16.2524,16.2589,16.0312,16.1158,283300.0],["2007-01-05",16.1028,16.1093,15.8751,15.9531,253500.0],["2007-01-08",15.8946,15.9401,15.6929,15.8816,355700.0],["2007-01-09",15.9076,16.0507,15.745,16.0247,135300.0],["2007-01-10",15.9206,16.0052,15.797,15.9271,106000.0],["2007-01-11",16.0117,16.2329,15.9987,16.1679,173600.0],["2007-01-12",16.1418,16.2655,16.1158,16.1353,118400.0],["2007-01-16",16.2199,16.3695,16.1288,16.1679,195800.0],["2007-01-17",16.0898,16.2329,16.0572,16.1223,134000.0],["2007-01-18",16.0768,16.1028,15.9271,16.0052,136700.0],["2007-01-19",15.9531,16.0052,15.6929,15.9401,123000.0],["2007-01-22",15.8881,15.8881,15.6734,15.8426,171800.0],["2007-01-23",15.7905,16.0898,15.7645,15.9076,177500.0],["2007-01-24",15.9011,15.9531,15.8491,15.9401,102400.0],["2007-01-25",15.8751,15.9401,15.6278,15.7059,162900.0],["2007-01-26",15.6994,15.8491,15.4977,15.81,136600.0],["2007-01-29",15.81,16.0117,15.784,16.0052,169900.0],["2007-01-30",16.0572,16.1093,15.9076,16.0442,121700.0],["2007-01-31",15.9857,16.1418,15.8491,16.0573,181800.0],["2007-02-01",16.1028,16.3435,16.0638,16.3435,104400.0],["2007-02-02",16.3305,16.3305,16.1809,16.2655,101200.0],["2007-02-05",16.2329,16.2329,15.9532,16.0507,181700.0],["2007-02-06",16.0507,16.285,16.0182,16.285,146600.0],["2007-02-07",16.3177,16.3243,16.0623,16.1082,307800.0],["2007-02-08",16.0689,16.1147,15.9641,16.0099,161800.0],["2007-02-09",16.0165,16.1671,15.9379,16.082,149800.0],["2007-02-12",16.6648,17.0118,16.2588,16.7433,486400.0],["2007-02-13",16.6844,17.0511,16.2719,16.5272,540300.0],["2007-02-14",16.5272,16.6975,16.4028,16.5141,298200.0],["2007-02-15",16.5534,16.6582,16.5141,16.6058,214700.0],["2007-02-16",16.6124,16.6124,16.2915,16.4618,218700.0],["2007-02-20",16.4618,16.6975,16.2719,16.6844,254000.0],["2007-02-21",16.5927,16.8023,16.56,16.7761,196900.0],["2007-02-22",16.763,16.8154,16.56,16.7302,168700.0],["2007-02-23",16.6844,16.7957,16.5469,16.763,140500.0],["2007-02-26",16.8088,16.8808,16.5076,16.6517,153400.0],["2007-02-27",16.4618,16.4814,15.8528,16.0427,260500.0],["2007-02-28",16.0165,16.1671,15.8855,16.0361,279300.0],["2007-03-01",15.8724,16.2981,15.7808,16.1737,268100.0],["2007-03-02",16.1082,16.1736,15.7939,15.7939,242200.0],["2007-03-05",15.7153,15.879,15.5909,15.604,301000.0],["2007-03-06",15.6563,15.8921,15.5974,15.8004,162000.0],["2007-03-07",15.7349,15.879,15.6956,15.7153,269900.0],["2007-03-08",15.8004,15.9183,15.7022,15.7808,223800.0],["2007-03-09",15.9052,15.9445,15.7611,15.879,186800.0],["2007-03-12",15.8528,16.1147,15.8528,16.0885,158300.0],["2007-03-13",15.9772,16.0754,15.8266,15.8986,273400.0],["2007-03-14",15.8986,16.0754,15.7087,15.9903,218700.0],["2007-03-15",16.0099,16.2457,16.0099,16.2457,138300.0],["2007-03-16",16.2457,16.2457,15.9576,16.0296,441500.0],["2007-03-19",16.1606,16.3046,16.154,16.2391,198400.0],["2007-03-20",16.1736,16.3832,16.082,16.3373,196500.0],["2007-03-21",16.357,16.6255,16.3373,16.5862,209600.0],["2007-03-22",16.6451,16.8481,16.5403,16.8481,185400.0],["2007-03-23",16.8088,16.8612,16.6909,16.7892,182300.0],["2007-03-26",16.7433,17.0642,16.6124,17.0642,299900.0],["2007-03-27",16.9987,17.0773,16.7826,16.8219,261100.0],["2007-03-28",16.7433,17.0511,16.6909,16.9201,497300.0],["2007-03-29",17.0314,17.0838,16.8023,16.9398,178000.0],["2007-03-30",16.9594,17.11,16.7499,16.8808,365300.0],["2007-04-02",16.9201,17.2606,16.9201,17.2606,258800.0],["2007-04-03",17.3523,17.6535,17.3523,17.5684,296400.0],["2007-04-04",17.5749,17.5749,17.3326,17.3326,195300.0],["2007-04-05",17.2868,17.4636,17.1362,17.3654,172100.0],["2007-04-09",17.3588,17.4833,17.2868,17.3785,169900.0],["2007-04-10",17.3523,17.588,17.3065,17.5684,203400.0],["2007-04-11",17.5684,17.588,17.3326,17.5422,246300.0],["2007-04-12",17.5618,17.7321,17.385,17.7255,187700.0],["2007-04-13",17.7517,17.7976,17.6404,17.7059,165600.0],["2007-04-16",17.8565,17.8565,17.6666,17.7517,201900.0],["2007-04-17",17.7321,17.8368,17.6339,17.6928,175000.0],["2007-04-18",17.6601,17.7648,17.6077,17.6208,155800.0],["2007-04-19",17.5029,17.6993,17.2934,17.647,308100.0],["2007-04-20",18.8911,19.8667,18.1773,18.3345,848100.0],["2007-04-23",18.3345,18.3345,17.6011,17.6731,468200.0],["2007-04-24",17.7386,17.8369,17.5291,17.6666,496600.0],["2007-04-25",17.7648,17.8434,17.5946,17.6404,252200.0],["2007-04-26",17.5815,17.6404,17.4309,17.516,319400.0],["2007-04-27",17.4309,17.5225,17.2672,17.3523,232600.0],["2007-04-30",17.4112,17.5553,17.11,17.1428,384400.0],["2007-05-01",17.182,17.2344,16.8612,17.1035,314300.0],["2007-05-02",17.1035,17.3523,17.1035,17.3065,180900.0],["2007-05-03",17.1951,17.4047,17.1951,17.2541,203600.0],["2007-05-04",17.2868,17.3261,17.0642,17.3065,224900.0],["2007-05-07",17.3392,17.4243,17.2803,17.3785,161800.0],["2007-05-08",17.3653,17.4312,17.115,17.2731,171900.0],["2007-05-09",17.194,17.3851,17.0689,17.2204,214000.0],["2007-05-10",17.1281,17.1347,16.7395,16.8119,217200.0],["2007-05-11",16.8976,16.9832,16.8119,16.9635,179900.0],["2007-05-14",16.9832,17.082,16.8844,17.0293,253300.0],["2007-05-15",16.9898,17.1809,16.8976,17.0623,309500.0],["2007-05-16",17.1413,17.2599,17.0227,17.2599,196100.0],["2007-05-17",17.1611,17.2204,17.0623,17.115,188400.0],["2007-05-18",17.115,17.3258,16.7263,17.2665,224500.0],["2007-05-21",17.2138,17.5168,17.1545,17.3258,225900.0],["2007-05-22",17.3587,17.5102,17.3126,17.4773,178000.0],["2007-05-23",17.4773,17.5629,17.3719,17.3851,371500.0],["2007-05-24",17.3719,17.5564,17.003,17.0227,348900.0],["2007-05-25",17.1413,17.2204,17.0359,17.1874,172800.0],["2007-05-29",17.2665,17.3982,17.1347,17.1874,179700.0],["2007-05-30",17.1347,17.2863,16.9437,17.2863,198500.0],["2007-05-31",17.8594,17.8594,17.0952,17.1545,234600.0],["2007-06-01",17.2599,17.53,17.2533,17.4246,496100.0],["2007-06-04",17.339,17.5037,17.2994,17.4971,166500.0],["2007-06-05",17.4246,17.4905,17.2994,17.3785,203100.0],["2007-06-06",17.3324,17.418,17.2731,17.3455,201300.0],["2007-06-07",17.2994,17.339,16.9371,17.0293,244800.0],["2007-06-08",17.0359,17.3455,16.891,17.306,174000.0],["2007-06-11",17.2994,17.53,17.2072,17.3719,181500.0],["2007-06-12",17.339,17.4246,17.0952,17.1281,167800.0],["2007-06-13",17.2204,17.4378,17.1413,17.2665,205300.0],["2007-06-14",17.3192,17.4378,17.1809,17.2467,186800.0],["2007-06-15",17.53,17.6222,17.2797,17.3258,415800.0],["2007-06-18",17.418,17.4575,17.082,17.1874,303300.0],["2007-06-19",17.1018,17.1018,16.8581,17.0557,227600.0],["2007-06-20",17.115,17.194,16.7329,16.7461,371100.0],["2007-06-21",16.6934,17.0425,16.5023,17.0227,348000.0],["2007-06-22",17.0096,17.115,16.6868,16.9042,384700.0],["2007-06-25",16.9173,17.0952,16.7527,16.8317,272300.0],["2007-06-26",16.9173,16.9569,16.6472,16.6868,217500.0],["2007-06-27",16.5682,16.7658,16.5023,16.7527,287400.0],["2007-06-28",16.8054,16.9239,16.6934,16.7197,217400.0],["2007-06-29",16.8185,16.8778,16.6407,16.7263,290200.0],["2007-07-02",16.8185,16.9832,16.7658,16.9832,279000.0],["2007-07-03",17.115,17.1874,16.9898,17.1479,104100.0],["2007-07-05",17.1809,17.1809,16.9305,16.9964,292100.0],["2007-07-06",17.0491,17.1677,16.7856,16.9832,217800.0],["2007-07-09",17.0557,17.2731,17.003,17.2204,283600.0],["2007-07-10",17.2138,17.2928,17.115,17.1347,367000.0],["2007-07-11",17.1677,17.2863,17.003,17.1347,178800.0],["2007-07-12",17.2467,17.6354,17.1743,17.6354,202300.0],["2007-07-13",17.6486,17.7606,17.53,17.7606,198700.0],["2007-07-16",18.1163,18.7487,17.9253,18.0175,736600.0],["2007-07-17",18.0834,18.202,17.7474,17.7738,535200.0],["2007-07-18",17.6618,17.8726,17.5629,17.8067,389300.0],["2007-07-19",17.978,18.0373,17.8462,17.8923,223400.0],["2007-07-20",17.8528,17.8857,17.339,17.6222,291300.0],["2007-07-23",17.7672,18.1822,17.7342,17.9582,384400.0],["2007-07-24",17.833,17.9055,17.2599,17.3192,386600.0],["2007-07-25",17.418,17.5168,17.003,17.2863,307000.0],["2007-07-26",16.97,17.1874,16.4101,16.6472,419400.0],["2007-07-27",16.6934,16.7263,15.9753,15.9819,466300.0],["2007-07-30",16.0016,16.2388,15.7447,16.1861,304900.0],["2007-07-31",16.5814,17.2072,16.5814,16.7329,647400.0],["2007-08-01",16.7329,17.1281,16.6604,17.0623,538300.0],["2007-08-02",17.194,17.3982,16.9239,17.1479,376900.0],["2007-08-03",17.0689,17.3983,16.5814,16.5814,316000.0],["2007-08-06",16.6143,16.8778,16.3442,16.8251,394600.0],["2007-08-07",16.7986,16.9512,16.0091,16.4868,474900.0],["2007-08-08",16.646,17.2099,16.3143,16.5531,602600.0],["2007-08-09",16.374,16.5398,15.7569,15.9825,830500.0],["2007-08-10",15.7503,17.7473,15.6972,17.6544,628800.0],["2007-08-13",17.8468,17.8468,16.8384,17.0507,332700.0],["2007-08-14",17.0507,17.3293,16.7322,16.7919,322200.0],["2007-08-15",16.6924,17.4554,16.6924,17.0241,251500.0],["2007-08-16",17.0772,17.9132,16.7853,17.6345,471100.0],["2007-08-17",17.6345,18.7226,17.6345,18.2648,489000.0],["2007-08-20",18.6695,18.7093,17.6942,18.0525,178800.0],["2007-08-21",18.1188,18.1188,17.5947,17.7937,181700.0],["2007-08-22",17.9994,18.298,17.8137,18.2184,214600.0],["2007-08-23",18.2383,18.2383,17.6743,17.9464,182200.0],["2007-08-24",18.0127,18.3378,17.6146,18.2714,355600.0],["2007-08-27",18.1786,18.3511,17.9463,18.152,293900.0],["2007-08-28",17.9928,18.1056,17.3028,17.336,237400.0],["2007-08-29",17.5085,18.4307,17.4421,18.4108,301900.0],["2007-08-30",18.2184,18.5302,17.9397,17.953,332600.0],["2007-08-31",18.2714,18.2714,17.9132,17.9729,218700.0],["2007-09-04",17.8999,18.1122,17.7805,18.1122,222800.0],["2007-09-05",18.0459,18.0923,17.5615,17.6345,289100.0],["2007-09-06",17.7075,17.8269,17.5549,17.6412,176800.0],["2007-09-07",17.4222,17.734,17.1966,17.3028,172300.0],["2007-09-10",17.4023,17.5748,16.8915,17.2033,174800.0],["2007-09-11",17.3028,17.5217,17.19,17.3559,182300.0],["2007-09-12",17.3426,17.5814,17.19,17.2895,120100.0],["2007-09-13",17.3625,17.4421,17.1104,17.2895,138300.0],["2007-09-14",17.1104,17.2298,17.0109,17.1635,129500.0],["2007-09-17",17.1303,17.2895,16.9246,17.1568,325600.0],["2007-09-18",17.2431,17.8999,17.2033,17.8999,277200.0],["2007-09-19",18.1653,18.7093,18.1122,18.6695,317800.0],["2007-09-20",18.5766,18.8155,18.4572,18.6297,236600.0],["2007-09-21",18.8088,18.9083,18.4572,18.5501,455200.0],["2007-09-24",18.6363,18.915,18.3975,18.4904,130400.0],["2007-09-25",18.4439,18.5169,18.2582,18.4307,153100.0],["2007-09-26",18.5634,19.0278,18.4108,18.7823,285100.0],["2007-09-27",18.8884,19.2334,18.8022,18.988,194800.0],["2007-09-28",19.0344,19.1671,18.6231,19.1538,284700.0],["2007-10-01",19.0941,19.5519,19.0278,19.5386,294800.0],["2007-10-02",19.5983,19.7111,19.4789,19.5519,297800.0],["2007-10-03",19.4856,19.6182,19.0808,19.2666,186400.0],["2007-10-04",19.386,19.5983,19.2733,19.4059,101300.0],["2007-10-05",19.5718,19.8836,19.3529,19.8704,254300.0],["2007-10-08",19.8704,21.2238,19.7244,20.076,340000.0],["2007-10-09",20.1556,20.2751,19.8305,19.9765,295200.0],["2007-10-10",19.8438,19.9765,19.5851,19.678,192800.0],["2007-10-11",19.6182,20.0362,19.2666,19.5917,270000.0],["2007-10-12",19.6514,20.1689,19.6381,19.7642,245900.0],["2007-10-15",19.8106,19.8106,19.2069,19.386,235400.0],["2007-10-16",19.4126,19.7377,19.2334,19.3993,185600.0],["2007-10-17",19.5453,19.5983,18.9747,19.3263,245700.0],["2007-10-18",19.2799,19.7907,19.1007,19.7642,212100.0],["2007-10-19",20.0163,21.1641,19.5851,19.7509,1045400.0],["2007-10-22",19.6846,19.9102,19.4059,19.7509,479500.0],["2007-10-23",20.0495,20.0495,19.2732,19.5652,339700.0],["2007-10-24",19.3993,19.7775,18.8951,19.1936,335500.0],["2007-10-25",19.2732,19.4192,18.8685,19.187,335400.0],["2007-10-26",19.3595,19.5519,19.0941,19.459,273600.0],["2007-10-29",19.6249,19.8637,19.2334,19.4258,186600.0],["2007-10-30",19.333,19.5585,19.187,19.3462,188600.0],["2007-10-31",19.4657,19.9035,19.2467,19.8305,272200.0],["2007-11-01",19.386,19.9035,19.041,19.6382,628300.0],["2007-11-02",19.7377,19.7377,19.1538,19.459,355900.0],["2007-11-05",19.114,19.3794,18.9415,19.114,295100.0],["2007-11-06",19.4145,19.4145,18.887,19.341,245400.0],["2007-11-07",19.2208,19.2208,18.5599,18.5799,304400.0],["2007-11-08",18.7602,19.6147,18.66,19.5413,385400.0],["2007-11-09",19.1341,19.3744,18.8069,19.1274,360300.0],["2007-11-12",19.1541,19.6281,19.0339,19.1875,258900.0],["2007-11-13",19.2876,19.7816,19.2275,19.7282,414200.0],["2007-11-14",19.7683,19.8284,19.2342,19.3544,301000.0],["2007-11-15",19.1608,19.3477,18.8002,19.0139,302900.0],["2007-11-16",18.8536,19.361,18.7535,18.9471,386000.0],["2007-11-19",18.7802,18.7802,18.1059,18.2661,246500.0],["2007-11-20",18.2661,18.7936,18.0725,18.3596,382800.0],["2007-11-21",18.2728,18.5065,18.1126,18.1126,283700.0],["2007-11-23",18.1526,18.5532,17.8923,18.393,102300.0],["2007-11-26",18.3062,18.3997,17.7053,17.7053,314700.0],["2007-11-27",17.8722,18.0992,17.712,17.9256,286500.0],["2007-11-28",17.9257,18.6867,17.9257,18.6867,308300.0],["2007-11-29",18.6867,18.6867,18.3062,18.3796,167200.0],["2007-11-30",18.5399,18.8269,18.2862,18.4731,259900.0],["2007-12-03",18.4063,19.0473,18.3129,18.7802,337300.0],["2007-12-04",18.5465,19.2075,18.4664,18.8937,268300.0],["2007-12-05",19.094,19.2876,18.8136,19.0005,203800.0],["2007-12-06",19.0139,19.4478,19.0072,19.4211,245600.0],["2007-12-07",19.4278,19.4278,18.9671,19.0806,276600.0],["2007-12-10",19.094,19.2809,18.9605,19.1407,215600.0],["2007-12-11",19.1474,19.3477,18.5866,18.6467,233400.0],["2007-12-12",19.0406,19.321,18.8603,19.1073,402900.0],["2007-12-13",18.9805,18.9805,18.6066,18.887,211600.0],["2007-12-14",18.6667,18.9004,18.1994,18.2194,213800.0],["2007-12-17",18.1727,18.1727,17.6786,17.6853,369900.0],["2007-12-18",17.8856,18.4397,17.7254,18.3863,346900.0],["2007-12-19",18.413,18.6534,18.2728,18.5866,318000.0],["2007-12-20",18.6868,18.8336,18.2127,18.7936,229500.0],["2007-12-21",19.2075,19.6948,19.0005,19.6748,651200.0],["2007-12-24",19.775,19.8017,19.5547,19.6882,86700.0],["2007-12-26",19.7483,19.8284,19.4946,19.7149,149700.0],["2007-12-27",19.7816,19.8885,19.1941,19.2475,175700.0],["2007-12-28",19.2475,19.4278,19.1007,19.2008,131900.0],["2007-12-31",19.134,19.2809,18.8002,18.8804,223700.0],["2008-01-02",18.7268,19.3076,18.6333,19.1474,436600.0],["2008-01-03",19.2475,19.5413,19.1274,19.1741,347900.0],["2008-01-04",18.9538,19.1674,18.7869,18.9605,358600.0],["2008-01-07",19.0873,19.3076,18.9204,19.2208,318700.0],["2008-01-08",19.2742,19.3944,19.0339,19.2208,479100.0],["2008-01-09",19.1274,19.4278,18.867,19.3744,339900.0],["2008-01-10",19.3744,19.8351,19.1274,19.6681,348300.0],["2008-01-11",19.4679,20.2089,19.1207,19.2075,353000.0],["2008-01-14",19.3677,19.4345,19.1407,19.2142,340800.0],["2008-01-15",18.8937,19.114,18.8136,18.9004,472800.0],["2008-01-16",18.9204,19.4144,18.7936,19.0005,341400.0],["2008-01-17",19.0005,19.1608,18.5198,18.5866,438400.0],["2008-01-18",18.4531,18.4531,17.2981,17.3715,684400.0],["2008-01-22",17.4249,17.6853,16.6839,17.2113,482800.0],["2008-01-23",16.764,17.692,16.6839,17.6853,495700.0],["2008-01-24",17.6319,17.692,17.1245,17.4316,422500.0],["2008-01-25",17.5384,17.8455,17.3381,17.5318,335900.0],["2008-01-28",17.4984,17.8789,17.1512,17.8789,298700.0],["2008-01-29",17.9924,18.1193,17.5251,18.0258,359400.0],["2008-01-30",18.0191,18.1727,17.2781,17.2981,390300.0],["2008-01-31",16.9776,17.8923,16.9442,17.7053,474600.0],["2008-02-01",17.692,18.2795,17.6853,18.166,305500.0],["2008-02-04",18.166,18.3529,17.9791,18.1927,206300.0],["2008-02-05",17.9791,18.1727,17.4583,17.5384,231500.0],["2008-02-06",17.7804,17.9485,17.5183,17.6393,228600.0],["2008-02-07",17.6258,17.9955,17.3637,17.6594,370600.0],["2008-02-08",17.5451,17.767,17.3233,17.6056,208800.0],["2008-02-11",18.6409,18.9031,17.9821,18.7484,807100.0],["2008-02-12",18.7417,18.8358,18.4325,18.7417,449700.0],["2008-02-13",18.8224,18.9568,18.6409,18.782,419500.0],["2008-02-14",18.735,18.9098,18.5199,18.6745,391700.0],["2008-02-15",18.5266,18.8022,18.3586,18.7619,387300.0],["2008-02-19",19.0509,19.098,18.5871,18.7216,359000.0],["2008-02-20",18.6678,19.0308,18.4191,18.9367,264700.0],["2008-02-21",19.1047,19.1047,18.493,18.5535,351000.0],["2008-02-22",18.6207,18.6947,18.3048,18.6342,420000.0],["2008-02-25",18.5535,18.9434,18.5535,18.9165,335700.0],["2008-02-26",18.8829,19.1518,18.7753,18.9367,666900.0],["2008-02-27",18.735,19.2392,18.735,18.9972,590000.0],["2008-02-28",18.9837,19.098,18.6745,18.8493,304500.0],["2008-02-29",18.6745,18.6745,18.0023,18.1098,234600.0],["2008-03-03",18.0426,18.4392,17.935,18.4325,334100.0],["2008-03-04",18.2308,18.5333,18.1636,18.4325,363900.0],["2008-03-05",18.3922,18.5737,18.2039,18.5132,264600.0],["2008-03-06",18.4796,18.5871,18.0157,18.0426,223500.0],["2008-03-07",18.0628,18.3585,17.9418,17.9955,263100.0],["2008-03-10",17.9418,18.1166,17.7468,17.7872,225800.0],["2008-03-11",18.1233,18.5401,18.0426,18.5401,350500.0],["2008-03-12",18.6207,19.0509,18.5199,18.5804,244800.0],["2008-03-13",18.3518,18.7888,18.1905,18.6274,443000.0],["2008-03-14",18.7484,18.8358,18.0426,18.3048,265900.0],["2008-03-17",17.9687,18.5468,17.888,18.3317,287100.0],["2008-03-18",18.5333,19.1652,18.4527,19.1383,390200.0],["2008-03-19",19.1585,19.4946,18.8963,18.8963,410800.0],["2008-03-20",19.2056,19.4476,18.9568,19.219,921800.0],["2008-03-24",19.219,19.824,19.1114,19.6694,293200.0],["2008-03-25",19.7635,19.8173,19.4946,19.7501,234900.0],["2008-03-26",19.6291,19.7568,19.4946,19.703,193500.0],["2008-03-27",19.703,19.9585,19.4744,19.6492,289300.0],["2008-03-28",19.6492,19.8845,19.5686,19.6492,236300.0],["2008-03-31",19.7904,19.9047,19.4476,19.824,395800.0],["2008-04-01",19.824,20.7987,19.7702,20.7651,530300.0],["2008-04-02",20.7046,20.7046,20.187,20.2408,526700.0],["2008-04-03",20.187,20.5903,20.187,20.3752,308000.0],["2008-04-04",20.3685,20.7181,20.2811,20.4828,369700.0],["2008-04-07",20.6374,20.6777,20.3618,20.4088,320000.0],["2008-04-08",20.3685,20.5366,20.1668,20.4357,232400.0],["2008-04-09",20.4357,20.55,20.1198,20.187,241500.0],["2008-04-10",20.2744,20.6576,20.2005,20.5836,165700.0],["2008-04-11",20.4088,20.5298,19.9652,20.0055,185300.0],["2008-04-14",20.0324,20.3685,19.8845,20.1063,191600.0],["2008-04-15",20.4021,20.7987,20.2273,20.6509,450300.0],["2008-04-16",20.8055,21.5315,20.6441,21.5247,669000.0],["2008-04-17",21.4105,21.5718,21.1819,21.5315,277300.0],["2008-04-18",21.7667,22.2642,21.713,22.0625,386800.0],["2008-04-21",21.7331,22.1701,20.8592,22.0088,691800.0],["2008-04-22",20.6643,21.3903,20.2542,20.2811,849800.0],["2008-04-23",20.4357,20.4828,20.0526,20.3416,536700.0],["2008-04-24",20.3282,20.8525,20.1063,20.5567,434200.0],["2008-04-25",20.5097,20.6508,20.2072,20.503,301400.0],["2008-04-28",20.6508,20.7181,20.3685,20.429,231200.0],["2008-04-29",20.5164,20.5635,20.0727,20.1467,223500.0],["2008-04-30",20.2811,20.3416,19.9181,20.0122,248600.0],["2008-05-01",19.9383,20.4828,19.9383,20.2139,376700.0],["2008-05-02",20.3483,20.3483,19.9181,20.0391,373400.0],["2008-05-05",19.9786,20.1534,19.7702,20.0862,314500.0],["2008-05-06",19.9181,20.2273,19.8375,20.1736,332100.0],["2008-05-07",20.275,20.2953,20.0856,20.1533,459700.0],["2008-05-08",20.1465,20.2209,19.991,20.2006,412800.0],["2008-05-09",20.018,20.2209,19.7002,20.1465,325300.0],["2008-05-12",20.1262,20.3426,19.9504,20.2885,218600.0],["2008-05-13",20.3765,20.3765,20.1059,20.3156,199900.0],["2008-05-14",20.2818,20.4306,20.2344,20.248,192100.0],["2008-05-15",20.1871,20.2547,19.9031,20.2412,211100.0],["2008-05-16",20.3359,20.4238,19.8828,20.1127,260400.0],["2008-05-19",20.0045,20.2344,19.8489,20.0248,275900.0],["2008-05-20",19.9572,20.3156,19.9233,20.1939,367800.0],["2008-05-21",20.1939,20.7078,20.1398,20.5117,548400.0],["2008-05-22",20.5117,20.8837,20.5117,20.7957,387100.0],["2008-05-23",20.8972,20.8972,20.3697,20.6943,389200.0],["2008-05-27",20.7484,20.9716,20.6334,20.8769,258400.0],["2008-05-28",20.8972,20.9581,20.532,20.8499,228200.0],["2008-05-29",20.8972,21.5667,20.8499,21.33,311200.0],["2008-05-30",21.2827,21.303,20.931,21.2691,306400.0],["2008-06-02",21.2556,21.4315,20.9648,21.4179,456900.0],["2008-06-03",21.5261,21.6479,21.1677,21.5194,375300.0],["2008-06-04",21.3976,21.7899,21.3165,21.6614,292800.0],["2008-06-05",21.7966,22.1821,21.5735,22.1686,301200.0],["2008-06-06",21.9657,21.9657,21.5329,21.6005,335000.0],["2008-06-09",21.5397,21.5397,21.0595,21.2624,315200.0],["2008-06-10",21.1407,21.5938,21.0392,21.5599,266300.0],["2008-06-11",21.5735,21.5735,21.073,21.1339,235900.0],["2008-06-12",21.1609,21.3638,21.0392,21.0933,184600.0],["2008-06-13",21.1677,21.3706,21.0325,21.3706,269900.0],["2008-06-16",21.33,21.33,20.7416,21.2015,255700.0],["2008-06-17",21.2015,21.2083,20.8837,21.046,168200.0],["2008-06-18",20.8634,21.1204,20.789,20.904,190700.0],["2008-06-19",20.9581,21.2083,20.8634,21.1542,208800.0],["2008-06-20",21.0054,21.0595,20.4847,20.7619,545200.0],["2008-06-23",20.8972,21.1542,20.7349,20.7552,266700.0],["2008-06-24",20.7011,20.7619,20.16,20.3967,267900.0],["2008-06-25",20.4238,20.4982,20.1533,20.3021,303400.0],["2008-06-26",20.1465,20.4035,19.8287,19.8354,216500.0],["2008-06-27",19.7881,19.7881,19.3417,19.3417,580800.0],["2008-06-30",18.7737,19.4567,18.7737,19.0442,361200.0],["2008-07-01",18.8954,19.2673,18.6722,19.1591,403700.0],["2008-07-02",19.1186,19.2132,18.5978,18.6046,410400.0],["2008-07-03",18.6925,18.6925,18.4693,18.4829,151800.0],["2008-07-07",18.6113,18.6993,18.2259,18.4085,269900.0],["2008-07-08",18.2935,19.3214,18.2935,19.3079,468000.0],["2008-07-09",19.7949,20.7281,19.7949,19.9842,686700.0],["2008-07-10",19.9572,20.2683,19.7543,20.0992,360900.0],["2008-07-11",19.8625,20.3359,19.7881,20.2885,298500.0],["2008-07-14",20.3629,20.4508,19.7678,19.9436,204900.0],["2008-07-15",19.7746,20.2953,19.5852,19.8828,302900.0],["2008-07-16",19.9774,20.3359,19.8084,20.3088,244900.0],["2008-07-17",20.3088,20.3562,19.9572,20.1397,298500.0],["2008-07-18",20.7349,21.3368,20.0654,21.2015,923100.0],["2008-07-21",21.1609,21.8169,21.046,21.7087,712400.0],["2008-07-22",21.5397,21.7696,21.4923,21.6817,500300.0],["2008-07-23",21.7223,21.7223,21.4856,21.5464,288500.0],["2008-07-24",21.6005,21.6682,21.3097,21.3976,247600.0],["2008-07-25",21.5464,21.7358,21.303,21.472,192500.0],["2008-07-28",21.3368,21.4585,20.7687,20.8769,289300.0],["2008-07-29",20.8972,21.1948,20.7755,21.1339,424000.0],["2008-07-30",21.2894,21.5397,21.1271,21.3233,351700.0],["2008-07-31",21.2827,21.3909,20.9919,21.046,337900.0],["2008-08-01",21.1677,21.2353,20.9648,21.073,171000.0],["2008-08-04",21.1136,21.1136,20.5861,20.7416,211400.0],["2008-08-05",20.8837,21.1204,20.7349,21.1001,280900.0],["2008-08-06",21.1069,21.1069,20.651,20.9096,241100.0],["2008-08-07",20.7054,20.7054,20.3448,20.3788,244800.0],["2008-08-08",20.3924,21.0456,20.2768,21.0252,185000.0],["2008-08-11",20.9572,21.3042,20.7871,21.2974,227400.0],["2008-08-12",21.2089,21.345,21.0456,21.2294,178800.0],["2008-08-13",21.2294,21.3995,21.1137,21.2634,230300.0],["2008-08-14",21.2021,21.345,20.964,21.1205,199200.0],["2008-08-15",21.2021,21.4947,20.5353,20.8415,282200.0],["2008-08-18",20.7939,21.0048,20.6578,20.7871,173200.0],["2008-08-19",20.4469,20.5966,20.1067,20.1679,208700.0],["2008-08-20",20.1951,20.4265,20.0726,20.3516,194700.0],["2008-08-21",20.27,20.406,20.0998,20.2768,166200.0],["2008-08-22",20.338,20.5353,20.0862,20.2563,184300.0],["2008-08-25",20.1679,20.1679,19.3378,19.5215,276300.0],["2008-08-26",19.5215,19.9433,19.3922,19.8753,235900.0],["2008-08-27",19.8685,19.9706,19.644,19.7869,326000.0],["2008-08-28",19.9161,19.9434,19.6984,19.9365,279200.0],["2008-08-29",19.8889,19.9297,19.6712,19.8753,275100.0],["2008-09-02",19.8821,20.4877,19.746,19.9025,214400.0],["2008-09-03",19.8617,20.3856,19.8549,20.2972,410000.0],["2008-09-04",20.2291,20.2291,19.6304,19.8141,395000.0],["2008-09-05",19.6508,19.8957,19.3105,19.8413,325900.0],["2008-09-08",19.9706,20.5081,19.8481,20.304,273500.0],["2008-09-09",20.3108,20.583,19.8345,19.8345,281800.0],["2008-09-10",19.8753,20.2972,19.7732,20.1679,272100.0],["2008-09-11",19.8481,20.2972,19.6984,20.27,332000.0],["2008-09-12",20.2019,20.4741,20.0182,20.3992,226500.0],["2008-09-15",19.7392,20.5149,19.7052,19.8413,283700.0],["2008-09-16",19.7664,20.5217,19.6099,20.5217,341400.0],["2008-09-17",20.2768,20.3312,19.4739,19.4739,326400.0],["2008-09-18",19.8413,20.1815,19.3582,19.991,662400.0],["2008-09-19",21.0661,21.7601,20.0046,20.1883,1675200.0],["2008-09-22",20.1815,20.2087,19.5895,19.678,327200.0],["2008-09-23",19.5691,20.0658,19.5283,19.6304,442900.0],["2008-09-24",19.5623,19.5623,18.7594,18.9159,347600.0],["2008-09-25",18.8819,19.5487,18.8615,19.3242,303500.0],["2008-09-26",19.1541,19.8277,19.052,19.78,445400.0],["2008-09-29",19.5011,19.5419,18.6573,18.773,469500.0],["2008-09-30",19.1132,19.2697,18.8615,19.1404,459900.0],["2008-10-01",19.052,19.331,18.9839,19.3037,246900.0],["2008-10-02",19.3446,19.4262,18.5825,18.7254,316000.0],["2008-10-03",18.8887,19.2901,18.3239,18.426,467000.0],["2008-10-06",18.0586,18.2899,16.9223,17.4938,850600.0],["2008-10-07",17.6435,17.9701,16.5752,16.5752,718300.0],["2008-10-08",16.1738,17.2761,15.9084,16.6024,597700.0],["2008-10-09",16.7521,17.0855,15.1735,15.2008,564600.0],["2008-10-10",14.5884,16.5004,14.323,16.0921,732800.0],["2008-10-13",16.4868,17.7115,15.8336,17.7115,549600.0],["2008-10-14",18.0245,18.2559,16.9154,17.3849,397400.0],["2008-10-15",17.1672,17.2012,15.9356,15.9356,405300.0],["2008-10-16",15.8063,18.1198,15.3232,18.0109,958100.0],["2008-10-17",17.1128,18.7798,17.1128,17.3985,922300.0],["2008-10-20",17.6027,17.9633,17.3033,17.8748,581300.0],["2008-10-21",17.5414,18.0109,17.3305,17.4054,454500.0],["2008-10-22",16.9767,16.9767,16.0105,16.2146,742900.0],["2008-10-23",16.3303,17.2761,15.9084,17.1128,655100.0],["2008-10-24",16.1261,16.6773,15.6498,16.1398,482000.0],["2008-10-27",16.2282,16.4187,15.3232,15.3232,513800.0],["2008-10-28",15.5206,16.582,15.1668,16.5684,548500.0],["2008-10-29",16.514,17.2557,16.2078,16.7249,445600.0],["2008-10-30",16.7589,17.0107,16.3303,16.8134,347700.0],["2008-10-31",16.7249,17.5142,16.5276,17.1672,431000.0],["2008-11-03",17.2148,17.6911,17.0107,17.4938,314300.0],["2008-11-04",17.8068,17.9225,16.9086,17.174,277200.0],["2008-11-05",17.1603,17.3111,16.3444,16.4062,330800.0],["2008-11-06",16.4404,16.7832,16.1456,16.1799,302600.0],["2008-11-07",16.3513,16.7284,15.9125,16.461,343900.0],["2008-11-10",16.7489,16.7695,15.7343,16.0154,334700.0],["2008-11-11",15.8782,16.6872,15.5629,15.9742,332100.0],["2008-11-12",15.7137,15.9468,15.5286,15.556,439200.0],["2008-11-13",15.6109,17.4071,15.412,17.4071,892300.0],["2008-11-14",17.1397,17.3934,16.2827,16.3376,391000.0],["2008-11-17",16.2005,17.1877,16.1045,16.413,323400.0],["2008-11-18",16.3719,16.8655,15.9605,16.5844,440900.0],["2008-11-19",16.5981,17.2357,15.9125,15.9125,586400.0],["2008-11-20",15.748,16.5638,14.939,14.9938,772200.0],["2008-11-21",15.3092,16.413,14.7402,16.413,736500.0],["2008-11-24",16.5638,16.5638,15.3092,15.748,1060900.0],["2008-11-25",15.9125,16.0428,15.2818,16.0428,665500.0],["2008-11-26",15.6657,16.509,15.4189,16.4473,437800.0],["2008-11-28",16.2896,16.4816,16.1662,16.4816,187700.0],["2008-12-01",16.1799,16.3307,14.8293,14.9253,561100.0],["2008-12-02",15.2544,15.5903,14.8636,15.5629,529100.0],["2008-12-03",15.2269,16.3924,15.1241,16.2896,700800.0],["2008-12-04",16.0565,16.5913,14.8841,15.2955,588800.0],["2008-12-05",15.0692,15.9948,14.5825,15.9811,544200.0],["2008-12-08",16.2896,16.8106,15.9879,16.413,496400.0],["2008-12-09",16.2896,17.0437,15.9194,16.1525,446000.0],["2008-12-10",16.3444,16.9066,16.2005,16.6872,382800.0],["2008-12-11",16.4816,16.5296,15.2886,15.5012,605300.0],["2008-12-12",15.2955,16.2416,15.2132,16.1662,441200.0],["2008-12-15",16.2073,16.2965,15.4395,15.748,482800.0],["2008-12-16",15.9057,15.9399,15.4943,15.9399,990500.0],["2008-12-17",15.796,15.9331,15.4052,15.5286,896000.0],["2008-12-18",15.556,15.6246,14.9596,15.1172,639900.0],["2008-12-19",15.5012,15.7206,15.0487,15.1584,920200.0],["2008-12-22",15.1927,15.2544,14.4934,14.8293,474900.0],["2008-12-23",15.0555,15.2064,14.7127,14.8019,771400.0],["2008-12-24",14.9458,15.0761,14.6922,14.9253,187200.0],["2008-12-26",14.891,15.2132,14.8224,15.2132,248500.0],["2008-12-29",15.2612,15.412,15.1927,15.3435,463700.0],["2008-12-30",15.4395,15.8508,15.2818,15.7823,433500.0],["2008-12-31",15.7137,16.5296,15.7137,16.3719,675100.0],["2009-01-02",16.5501,16.7764,16.4061,16.6872,394900.0],["2009-01-05",16.6735,16.9752,16.4884,16.8106,391900.0],["2009-01-06",16.8929,17.1054,16.6735,16.7969,416800.0],["2009-01-07",16.6118,16.7352,16.2348,16.4336,367800.0],["2009-01-08",16.4816,16.8518,16.4541,16.8312,392400.0],["2009-01-09",16.7695,16.9478,16.1593,16.4884,625600.0],["2009-01-12",16.365,16.557,16.0634,16.2142,336400.0],["2009-01-13",16.125,16.7969,16.0359,16.6804,470800.0],["2009-01-14",16.5433,16.6804,15.9057,16.0976,438400.0],["2009-01-15",15.8783,16.6941,15.7891,16.5707,643200.0],["2009-01-16",16.6941,16.8998,16.2416,16.5913,570600.0],["2009-01-20",16.413,16.7695,15.7137,15.796,429000.0],["2009-01-21",15.9399,16.1799,15.6177,16.0839,451900.0],["2009-01-22",15.844,15.9262,15.3435,15.7343,338500.0],["2009-01-23",15.4875,15.6383,15.1515,15.3846,371500.0],["2009-01-26",15.3915,15.748,15.2406,15.5286,304000.0],["2009-01-27",15.5354,15.8851,15.3229,15.6726,220900.0],["2009-01-28",15.7548,15.9811,15.652,15.748,251600.0],["2009-01-29",15.7891,15.7891,15.2338,15.3572,392600.0],["2009-01-30",15.2818,15.4189,14.6785,14.7402,383500.0],["2009-02-02",14.5413,15.0624,14.4934,15.0144,515000.0],["2009-02-03",15.0898,15.1241,14.7264,14.9664,319200.0],["2009-02-04",14.939,15.1789,14.7402,14.8361,259700.0],["2009-02-05",14.9053,15.7491,14.7393,15.7076,671300.0],["2009-02-06",15.6731,16.5169,15.6731,16.1918,681100.0],["2009-02-09",16.0811,16.3786,15.846,16.2056,569400.0],["2009-02-10",16.1849,16.2817,15.929,16.0811,625700.0],["2009-02-11",16.0811,16.3924,16.012,16.1987,419900.0],["2009-02-12",15.9636,16.3578,15.7699,16.3094,412900.0],["2009-02-13",16.2748,16.427,16.1088,16.2264,377200.0],["2009-02-17",15.7768,15.9636,15.5624,15.7422,322300.0],["2009-02-18",15.7491,15.8321,15.4656,15.5693,326500.0],["2009-02-19",15.8667,15.8667,15.4656,15.5209,223100.0],["2009-02-20",15.2373,15.6661,15.016,15.2926,374600.0],["2009-02-23",15.4517,15.4794,14.5041,14.5595,404400.0],["2009-02-24",14.7324,14.7531,14.2067,14.6563,466600.0],["2009-02-25",14.5318,14.6079,14.1376,14.3036,433800.0],["2009-02-26",14.3866,14.4834,13.771,13.8402,302600.0],["2009-02-27",13.6534,14.2482,13.5151,13.9716,584600.0],["2009-03-02",13.7226,13.7917,12.9687,12.9756,591100.0],["2009-03-03",13.024,13.3007,12.7404,12.8649,598900.0],["2009-03-04",13.1001,13.8056,12.9617,13.5497,573600.0],["2009-03-05",13.2592,13.5635,13.2592,13.439,1056800.0],["2009-03-06",13.5289,13.6534,13.4252,13.6188,1566400.0],["2009-03-09",13.6257,13.6672,13.4044,13.4736,1165400.0],["2009-03-10",13.6949,13.9577,13.5981,13.9232,491800.0],["2009-03-11",13.9439,14.1514,13.8332,13.9854,621200.0],["2009-03-12",13.9508,14.6771,13.9439,14.6287,485100.0],["2009-03-13",14.5871,14.8361,14.4903,14.7531,270200.0],["2009-03-16",14.7324,15.3341,14.7324,15.182,816900.0],["2009-03-17",15.2096,15.6938,15.1405,15.6938,414700.0],["2009-03-18",15.68,16.1226,15.5071,15.8736,536800.0],["2009-03-19",16.1434,16.1434,15.6592,15.756,384900.0],["2009-03-20",15.8529,16.012,15.5901,15.68,439700.0],["2009-03-23",16.1365,16.6829,15.9566,16.6829,360600.0],["2009-03-24",16.4961,16.7866,16.2333,16.3371,498500.0],["2009-03-25",16.3301,16.8558,15.9774,16.4408,407300.0],["2009-03-26",16.5999,17.2016,16.586,17.2016,421700.0],["2009-03-27",17.1878,17.1878,16.3301,16.3716,475000.0],["2009-03-30",15.9705,16.344,15.7561,16.2748,692000.0],["2009-03-31",16.5307,16.5999,16.2541,16.2541,460500.0],["2009-04-01",16.012,16.8074,15.839,16.6621,485900.0],["2009-04-02",17.0218,17.5682,16.9734,17.0979,592900.0],["2009-04-03",17.0702,17.1809,16.7451,16.9941,280400.0],["2009-04-06",16.8696,17.0149,16.4062,16.6345,446800.0],["2009-04-07",16.4477,16.9872,16.261,16.5307,668300.0],["2009-04-08",16.6414,16.8904,16.4546,16.6276,596200.0],["2009-04-09",16.918,17.0495,16.7797,16.9457,512100.0],["2009-04-13",16.8074,17.0979,16.7244,17.0495,410200.0],["2009-04-14",16.8696,17.0702,16.5722,16.6345,354300.0],["2009-04-15",16.6068,16.9803,16.5861,16.925,218000.0],["2009-04-16",16.9596,17.1809,16.6621,17.1186,400400.0],["2009-04-17",17.1394,17.1463,16.7797,17.0149,470400.0],["2009-04-20",16.842,16.842,15.4725,15.6108,910500.0],["2009-04-21",15.5624,15.8183,15.3618,15.6316,730200.0],["2009-04-22",15.4794,16.1019,15.2719,15.7976,622500.0],["2009-04-23",15.8667,15.8667,15.4379,15.7906,548900.0],["2009-04-24",15.929,16.5307,15.7561,16.3993,706900.0],["2009-04-27",16.178,16.3716,16.0189,16.261,496600.0],["2009-04-28",15.9566,16.3647,15.9566,16.1296,357300.0],["2009-04-29",16.337,16.7935,16.2886,16.6345,529800.0],["2009-04-30",16.842,16.842,16.1365,16.1711,518300.0],["2009-05-01",16.2264,16.2264,15.846,15.9912,399000.0],["2009-05-04",16.1711,16.2886,15.9221,16.1088,528200.0],["2009-05-05",16.0604,16.1641,15.8529,15.9359,1102800.0],["2009-05-06",16.1521,16.187,15.7197,15.9847,992700.0],["2009-05-07",16.2358,16.2358,15.7894,15.915,468600.0],["2009-05-08",16.0545,16.3892,15.9289,16.3822,382800.0],["2009-05-11",16.0056,16.2637,16.0056,16.1033,288400.0],["2009-05-12",16.1381,16.3195,15.9568,16.2358,373900.0],["2009-05-13",15.9917,16.173,15.9638,16.0475,611700.0],["2009-05-14",16.1381,16.2079,15.9847,16.0893,590900.0],["2009-05-15",16.0893,16.173,15.5523,15.7406,601000.0],["2009-05-18",15.901,16.0893,15.7615,16.0614,519400.0],["2009-05-19",15.9568,16.2567,15.9359,16.187,539400.0],["2009-05-20",16.3822,16.8425,16.3613,16.5217,623700.0],["2009-05-21",16.3334,16.5566,15.7755,16.2358,524700.0],["2009-05-22",16.3404,16.5287,15.9708,16.0196,440700.0],["2009-05-26",15.8731,16.3474,15.7894,16.2567,410500.0],["2009-05-27",16.3334,16.4241,15.9568,16.0754,485700.0],["2009-05-28",16.1102,16.2985,15.8173,16.0126,454800.0],["2009-05-29",16.0754,16.0754,15.7336,15.9847,516800.0],["2009-06-01",16.2567,16.4729,16.1521,16.445,326000.0],["2009-06-02",16.4729,16.7937,16.459,16.6891,334000.0],["2009-06-03",16.6124,16.6542,16.4729,16.5915,274600.0],["2009-06-04",16.717,16.8077,16.5287,16.7519,235100.0],["2009-06-05",16.7867,17.0099,16.6612,16.8356,272100.0],["2009-06-08",16.8286,16.8286,16.3962,16.6403,381300.0],["2009-06-09",16.7798,16.7798,16.5078,16.7309,228400.0],["2009-06-10",16.8146,16.8146,16.3892,16.6612,276200.0],["2009-06-11",16.717,17.0448,16.6821,16.7588,255400.0],["2009-06-12",16.6891,16.7519,16.3962,16.5705,189100.0],["2009-06-15",16.4101,16.4868,16.166,16.4868,332200.0],["2009-06-16",16.5636,16.5915,16.1172,16.1381,185200.0],["2009-06-17",16.0823,16.3892,16.0475,16.2707,271400.0],["2009-06-18",16.2358,16.5217,16.173,16.3892,227500.0],["2009-06-19",16.4938,16.5845,16.2916,16.445,416000.0],["2009-06-22",16.2916,16.3543,15.908,15.908,353200.0],["2009-06-23",15.9429,16.0963,15.7336,15.7685,250200.0],["2009-06-24",15.8801,16.1242,15.7964,15.915,198800.0],["2009-06-25",15.915,16.0056,15.7685,16.0056,260000.0],["2009-06-26",15.8661,15.915,15.6151,15.8034,506600.0],["2009-06-29",15.8034,15.8662,15.5174,15.7546,339100.0],["2009-06-30",15.8104,15.8313,15.6569,15.7406,298900.0],["2009-07-01",15.8104,16.18,15.7964,16.1242,319400.0],["2009-07-02",15.9219,15.9498,15.4128,15.4128,288800.0],["2009-07-06",15.3919,15.7755,15.2943,15.7267,288100.0],["2009-07-07",15.7197,15.7615,15.357,15.364,186500.0],["2009-07-08",15.4338,15.5384,15.2664,15.4477,275300.0],["2009-07-09",15.5802,15.6918,15.4268,15.6221,326400.0],["2009-07-10",15.5663,15.8104,15.5663,15.7267,191200.0],["2009-07-13",15.7894,16.0963,15.5872,16.0893,235700.0],["2009-07-14",16.0405,16.2009,15.8452,16.166,131000.0],["2009-07-15",16.2846,16.5566,16.2079,16.5496,249400.0],["2009-07-16",16.6124,16.7728,16.4938,16.6751,255400.0],["2009-07-17",16.6961,16.8007,16.5357,16.7728,369100.0],["2009-07-20",16.9192,17.2331,16.7379,17.0029,528800.0],["2009-07-21",17.0657,17.2958,16.9192,17.0169,430500.0],["2009-07-22",17.0378,17.1703,16.9332,17.1075,297600.0],["2009-07-23",17.1215,17.4702,17.0378,17.2959,337000.0],["2009-07-24",17.1145,17.24,17.0029,17.1633,287800.0],["2009-07-27",17.2122,17.2261,16.9053,17.0587,246300.0],["2009-07-28",17.0239,17.1912,16.8704,17.1912,345200.0],["2009-07-29",17.1354,17.2819,17.0169,17.2191,277600.0],["2009-07-30",17.4144,17.6027,17.3377,17.3935,327300.0],["2009-07-31",17.4283,17.7143,17.2679,17.5678,470600.0],["2009-08-03",17.791,17.8329,17.533,17.8329,460300.0],["2009-08-04",17.8329,17.9654,17.7631,17.8538,267100.0],["2009-08-05",17.9521,17.9521,17.636,17.8257,281400.0],["2009-08-06",17.9451,18.0013,17.6289,17.6781,208300.0],["2009-08-07",17.7484,18.1419,17.7062,18.0786,203500.0],["2009-08-10",17.9592,18.0224,17.6922,17.8186,172700.0],["2009-08-11",17.8327,17.9662,17.4954,17.917,191600.0],["2009-08-12",17.9311,18.4299,17.8467,18.2894,310000.0],["2009-08-13",18.3105,18.4159,18.1629,18.3105,203600.0],["2009-08-14",18.2332,18.3316,17.7414,17.9311,253000.0],["2009-08-17",17.7273,17.7484,17.3479,17.5727,423700.0],["2009-08-18",17.6992,17.9873,17.5306,17.8749,387600.0],["2009-08-19",17.7273,18.184,17.6711,18.0154,352900.0],["2009-08-20",18.0365,18.2543,17.903,18.2191,303600.0],["2009-08-21",18.4861,19.0553,18.4089,19.0131,494600.0],["2009-08-24",18.9639,19.1607,18.9639,19.0974,289100.0],["2009-08-25",19.1326,19.3644,19.0201,19.0412,315300.0],["2009-08-26",18.9991,19.0974,18.704,18.9007,562600.0],["2009-08-27",18.9288,19.1045,18.5142,18.7321,300300.0],["2009-08-28",18.9499,18.9499,18.3526,18.437,304100.0],["2009-08-31",18.451,18.5002,18.2894,18.3175,374500.0],["2009-09-01",18.2754,18.6899,18.0716,18.2543,482700.0],["2009-09-02",18.2683,18.6126,18.2683,18.3948,433400.0],["2009-09-03",18.5564,18.5564,18.191,18.5213,184300.0],["2009-09-04",18.5142,18.7602,18.3316,18.711,212600.0],["2009-09-08",18.9358,19.0131,18.6337,18.8234,242600.0],["2009-09-09",18.9077,19.1607,18.8304,19.0412,159300.0],["2009-09-10",19.0693,19.2239,18.8866,19.2239,207500.0],["2009-09-11",19.238,19.252,19.0764,19.2239,137700.0],["2009-09-14",19.1326,19.4558,19.0272,19.4417,130900.0],["2009-09-15",19.3785,19.5682,19.2871,19.5612,134000.0],["2009-09-16",19.6666,19.8984,19.526,19.8914,189700.0],["2009-09-17",19.9054,19.9336,19.6736,19.7157,241400.0],["2009-09-18",19.7157,20.1092,19.6806,19.8071,408100.0],["2009-09-21",19.6806,19.8211,19.512,19.7298,214100.0],["2009-09-22",19.8282,19.8844,19.5331,19.6103,208900.0],["2009-09-23",19.6947,19.6947,19.2942,19.3012,217800.0],["2009-09-24",19.3925,19.4698,19.1255,19.1888,193700.0],["2009-09-25",19.1888,19.245,18.9288,19.2169,150800.0],["2009-09-28",19.3363,19.8211,19.252,19.7368,232700.0],["2009-09-29",19.6806,19.8422,19.6103,19.6806,242800.0],["2009-09-30",19.7509,19.793,19.259,19.512,197600.0],["2009-10-01",19.5541,19.6103,18.9499,18.9499,306300.0],["2009-10-02",18.6829,18.971,18.6829,18.8023,200400.0],["2009-10-05",18.8515,19.0763,18.7812,18.9991,218000.0],["2009-10-06",19.1466,19.4417,19.0061,19.1677,271800.0],["2009-10-07",19.1326,19.3223,19.0272,19.1677,151200.0],["2009-10-08",19.3433,19.4277,19.1466,19.4136,236700.0],["2009-10-09",19.4558,19.6244,19.3996,19.4839,189200.0],["2009-10-12",19.5893,19.8001,19.4277,19.8001,168300.0],["2009-10-13",19.7438,19.8633,19.6244,19.8141,257100.0],["2009-10-14",19.9195,20.3411,19.8563,20.334,301700.0],["2009-10-15",20.1865,20.4254,20.1514,20.4254,200700.0],["2009-10-16",18.7742,19.1817,17.917,18.4932,1627400.0],["2009-10-19",18.5423,18.6056,17.9592,18.4651,980300.0],["2009-10-20",18.4299,19.2169,18.1629,18.9569,726800.0],["2009-10-21",18.8164,19.2731,18.5213,18.5424,487000.0],["2009-10-22",18.4299,18.8515,18.3807,18.7672,263300.0],["2009-10-23",18.8304,18.9148,18.4018,18.5634,375000.0],["2009-10-26",18.5494,18.8304,18.2543,18.2613,432400.0],["2009-10-27",18.3878,18.4861,18.1137,18.17,327400.0],["2009-10-28",18.2121,18.4018,17.8819,17.91,292800.0],["2009-10-29",18.0505,18.177,17.9592,18.1067,280100.0],["2009-10-30",17.9943,18.1489,17.636,17.7695,344300.0],["2009-11-02",17.8819,18.0716,17.5938,17.9451,359900.0],["2009-11-03",17.8046,17.9521,17.5938,17.917,282200.0],["2009-11-04",17.9521,18.1348,17.5657,17.6219,273300.0],["2009-11-05",17.8272,18.0325,17.7423,18.0184,554300.0],["2009-11-06",17.8414,18.1742,17.8414,18.0467,198700.0],["2009-11-09",18.1317,18.5211,18.0538,18.5211,229600.0],["2009-11-10",18.4149,18.6485,18.2945,18.4078,213000.0],["2009-11-11",18.5565,18.6273,18.1883,18.3724,206600.0],["2009-11-12",18.3936,18.514,17.9901,18.0042,223300.0],["2009-11-13",18.0821,18.3582,17.8414,18.2237,175900.0],["2009-11-16",18.2874,18.6981,18.252,18.5919,241400.0],["2009-11-17",18.5777,18.7051,18.5211,18.6697,333500.0],["2009-11-18",18.6627,18.7618,18.5211,18.6343,166000.0],["2009-11-19",18.4573,18.4927,18.0396,18.1317,204300.0],["2009-11-20",17.9971,18.2237,17.9759,18.2095,174800.0],["2009-11-23",18.3724,18.783,18.2449,18.337,230900.0],["2009-11-24",18.3441,18.3441,17.9547,18.2308,150900.0],["2009-11-25",18.2095,18.4432,18.1033,18.3228,97700.0],["2009-11-27",17.9122,18.1317,17.7989,17.9051,103700.0],["2009-11-30",17.9051,17.9901,17.4307,17.9405,340000.0],["2009-12-01",18.0963,18.1175,17.9263,18.0609,441700.0],["2009-12-02",18.0821,18.4219,17.9193,18.3157,183700.0],["2009-12-03",18.3016,18.3936,17.9405,17.9617,154200.0],["2009-12-04",18.1741,18.4361,18.0184,18.1883,257500.0],["2009-12-07",18.1883,18.429,18.1388,18.3157,188700.0],["2009-12-08",18.1671,18.1671,17.8343,17.9971,214700.0],["2009-12-09",17.9476,18.1387,17.8131,18.1317,151200.0],["2009-12-10",18.1671,18.337,17.8909,18.0113,162800.0],["2009-12-11",18.1246,18.1387,17.8272,18.1246,191000.0],["2009-12-14",18.2874,18.3016,17.9759,18.3016,278200.0],["2009-12-15",18.2025,18.4219,18.1317,18.3511,327200.0],["2009-12-16",18.5069,18.691,18.3653,18.5919,229400.0],["2009-12-17",18.4219,18.5423,18.1812,18.3299,217100.0],["2009-12-18",18.4857,18.514,18.1033,18.3795,574200.0],["2009-12-21",18.5281,18.5777,18.3087,18.3795,147200.0],["2009-12-22",18.4715,18.6202,18.3441,18.4786,166200.0],["2009-12-23",18.4715,18.7618,18.4432,18.6697,233500.0],["2009-12-24",18.6697,18.9317,18.6697,18.8326,81300.0],["2009-12-28",18.9388,18.9388,18.691,18.8255,123600.0],["2009-12-29",18.8255,19.0945,18.8043,19.0379,158100.0],["2009-12-30",18.9104,19.0662,18.8467,18.9459,134800.0],["2009-12-31",18.875,18.9104,18.5706,18.6202,259300.0],["2010-01-04",18.7476,19.6326,18.7476,19.6255,536800.0],["2010-01-05",19.6255,19.8096,19.3777,19.406,200800.0],["2010-01-06",19.406,19.4627,19.2432,19.3848,201500.0],["2010-01-07",19.2999,19.3707,19.0591,19.3069,187200.0],["2010-01-08",19.3352,19.4768,19.2503,19.4698,142200.0],["2010-01-11",19.6468,19.6468,19.2786,19.3848,121000.0],["2010-01-12",19.2149,19.4556,19.1653,19.3352,182200.0],["2010-01-13",19.3211,19.5901,19.314,19.5193,188700.0],["2010-01-14",19.5264,19.5264,19.2857,19.399,154500.0],["2010-01-15",19.4485,19.5193,18.9529,19.0733,303300.0],["2010-01-19",19.137,19.3352,19.1158,19.3282,294400.0],["2010-01-20",19.2078,19.4556,19.0166,19.4344,368900.0],["2010-01-21",19.5122,19.6397,19.2786,19.4273,305300.0],["2010-01-22",19.3282,19.576,19.2007,19.2574,249100.0],["2010-01-25",19.4202,19.4202,19.0308,19.1016,172600.0],["2010-01-26",19.137,19.2998,18.9883,19.1299,249900.0],["2010-01-27",19.0379,19.2857,18.9388,19.1795,296400.0],["2010-01-28",19.2574,19.2574,18.6768,18.8043,181100.0],["2010-01-29",18.8113,18.9034,18.3724,18.3724,378800.0],["2010-02-01",18.4503,18.6768,18.3228,18.6768,223200.0],["2010-02-02",18.7547,18.8326,18.5989,18.7688,207700.0],["2010-02-03",18.7193,18.7972,18.429,18.7335,149900.0],["2010-02-04",18.606,18.6981,18.4007,18.4007,290800.0],["2010-02-05",18.4792,18.5861,17.7517,18.2509,313200.0],["2010-02-08",18.2367,18.2367,17.7873,17.8159,320000.0],["2010-02-09",17.9585,18.1154,17.7588,17.987,311000.0],["2010-02-10",17.9086,18.0798,17.659,17.987,160800.0],["2010-02-11",18.0013,18.1368,17.8016,18.1368,162800.0],["2010-02-12",18.0013,18.2723,17.9228,18.2438,168100.0],["2010-02-16",18.365,18.4792,18.2153,18.4649,316200.0],["2010-02-17",18.5861,18.6147,18.4506,18.5576,265400.0],["2010-02-18",18.5647,18.6503,18.4364,18.5933,286600.0],["2010-02-19",18.5933,18.9855,18.5005,18.9285,262100.0],["2010-02-22",19.0711,19.1924,18.9213,19.1139,157200.0],["2010-02-23",19.0925,19.2494,18.7858,18.8001,162600.0],["2010-02-24",18.9071,19.335,18.9071,19.1282,237100.0],["2010-02-25",18.8714,19.0497,18.8072,19.0069,117800.0],["2010-02-26",19.0711,19.0711,18.7216,18.8429,202600.0],["2010-03-01",18.9998,19.6131,18.9998,19.606,318700.0],["2010-03-02",19.6132,19.9698,19.5989,19.9056,308300.0],["2010-03-03",19.984,20.2978,19.984,20.0339,229700.0],["2010-03-04",20.0411,20.305,19.9983,20.1623,258000.0],["2010-03-05",20.2479,20.6758,20.1695,20.5974,306800.0],["2010-03-08",20.6473,20.7115,20.5118,20.5332,150100.0],["2010-03-09",20.5403,20.7543,20.4833,20.5831,163400.0],["2010-03-10",20.633,20.7899,20.4833,20.6473,162600.0],["2010-03-11",20.5974,20.7543,20.5047,20.7257,151700.0],["2010-03-12",20.7828,20.8898,20.6473,20.8327,175100.0],["2010-03-15",20.847,20.9754,20.6616,20.847,160400.0],["2010-03-16",20.8399,20.9326,20.7044,20.904,89600.0],["2010-03-17",20.9968,21.0253,20.8827,20.9825,101400.0],["2010-03-18",20.9326,21.1965,20.9254,20.9896,133500.0],["2010-03-19",20.6473,21.0538,20.4619,20.6473,426100.0],["2010-03-22",20.4833,20.7115,20.4833,20.6972,212200.0],["2010-03-23",20.6687,20.8256,20.5475,20.7685,208200.0],["2010-03-24",20.74,20.7757,20.5189,20.5261,218500.0],["2010-03-25",20.6758,21.0467,20.5902,20.6473,253000.0],["2010-03-26",20.7614,20.8827,20.5474,20.6473,124700.0],["2010-03-29",20.7685,20.9682,20.6972,20.9397,180900.0],["2010-03-30",20.9682,21.1109,20.8042,20.9468,167000.0],["2010-03-31",20.9397,21.061,20.7257,20.7257,235000.0],["2010-04-01",20.8684,21.0538,20.7044,20.904,153500.0],["2010-04-05",20.9968,21.1109,20.8898,21.1109,167400.0],["2010-04-06",20.9825,21.2892,20.9682,21.2607,133100.0],["2010-04-07",21.1251,21.3962,21.1251,21.389,179500.0],["2010-04-08",21.2607,21.3248,21.1251,21.1751,148500.0],["2010-04-09",21.1537,21.2178,20.9254,21.2036,129900.0],["2010-04-12",21.1965,21.2749,21.0538,21.1893,282900.0],["2010-04-13",21.1323,21.3962,21.0752,21.3962,247000.0],["2010-04-14",21.3962,21.8098,21.3391,21.8098,205400.0],["2010-04-15",21.6315,22.0523,21.5816,22.0024,142500.0],["2010-04-16",21.9739,21.981,21.7385,21.8455,239300.0],["2010-04-19",21.8098,22.7227,21.7456,22.5872,511900.0],["2010-04-20",22.088,22.901,22.0238,22.1736,527200.0],["2010-04-21",22.1165,22.4374,22.1165,22.2235,298000.0],["2010-04-22",21.9453,22.6229,21.9311,22.5872,247000.0],["2010-04-23",22.6514,22.9224,22.4374,22.9153,269400.0],["2010-04-26",22.9438,23.1007,22.7869,22.8725,232900.0],["2010-04-27",22.7869,23.1079,22.4446,22.5088,273200.0],["2010-04-28",22.573,22.9438,22.3875,22.6728,194500.0],["2010-04-29",22.7013,23.0722,22.5658,22.9438,199300.0],["2010-04-30",22.901,23.0508,22.4517,22.4874,240400.0],["2010-05-03",22.6514,23.1079,22.5088,23.0294,281800.0],["2010-05-04",22.7065,22.7065,21.8381,22.039,460100.0],["2010-05-05",22.0175,22.039,21.5869,21.7376,573800.0],["2010-05-06",21.6587,21.7807,20.3167,21.1133,407800.0],["2010-05-07",21.1348,21.1348,20.1875,20.3741,841200.0],["2010-05-10",21.2783,21.2783,20.7042,20.9123,663700.0],["2010-05-11",20.7257,21.0846,20.6827,20.7832,625600.0],["2010-05-12",20.7975,21.0989,20.7401,21.02,366800.0],["2010-05-13",20.9195,21.1994,20.8693,20.9554,301100.0],["2010-05-14",20.8406,20.9052,20.5033,20.7832,312900.0],["2010-05-17",20.819,20.9195,20.2736,20.7903,459900.0],["2010-05-18",20.898,21.0989,20.5535,20.575,402900.0],["2010-05-19",20.5679,20.5679,20.1157,20.2234,280900.0],["2010-05-20",19.7713,19.9148,19.4627,19.5129,448000.0],["2010-05-21",19.2402,19.5847,19.1972,19.4268,1051600.0],["2010-05-24",19.3407,19.5703,19.1756,19.4483,720700.0],["2010-05-25",19.0249,19.4268,18.8527,19.3909,740100.0],["2010-05-26",19.4555,19.6062,19.233,19.2976,493900.0],["2010-05-27",19.6995,20.166,19.5775,20.1588,313600.0],["2010-05-28",20.1157,20.1444,19.7139,19.8717,264100.0],["2010-06-01",19.6995,20.2664,19.4842,19.4914,515700.0],["2010-06-02",19.5129,19.8933,19.3766,19.8789,261600.0],["2010-06-03",19.7928,19.9363,19.6421,19.8717,321800.0],["2010-06-04",19.3909,19.4914,19.2187,19.2617,443400.0],["2010-06-07",19.2546,19.4986,19.1397,19.1613,391200.0],["2010-06-08",19.1469,19.2187,18.8311,19.1254,289600.0],["2010-06-09",19.1756,19.5488,19.0106,19.1182,347700.0],["2010-06-10",19.3766,19.599,19.3263,19.599,189000.0],["2010-06-11",19.3909,19.7067,19.3909,19.6852,131500.0],["2010-06-14",19.8071,19.9937,19.6636,19.6923,167700.0],["2010-06-15",19.7426,20.1086,19.721,20.0799,153900.0],["2010-06-16",19.9291,20.2449,19.8933,20.1588,149200.0],["2010-06-17",20.1947,20.288,19.9363,20.2234,97900.0],["2010-06-18",20.2593,20.331,20.0153,20.3095,332600.0],["2010-06-21",20.5463,20.5607,19.8789,19.9866,107000.0],["2010-06-22",20.0727,20.4889,19.8717,19.8717,174800.0],["2010-06-23",19.8143,19.8574,19.5273,19.6134,139100.0],["2010-06-24",19.4627,19.7354,19.3335,19.3694,231300.0],["2010-06-25",19.434,19.7426,19.1828,19.6349,319900.0],["2010-06-28",19.6134,19.8789,19.4483,19.6206,137100.0],["2010-06-29",19.3335,19.4053,18.8527,18.9603,267200.0],["2010-06-30",18.9173,19.2043,18.5656,18.6087,354700.0],["2010-07-01",18.6015,18.7809,18.458,18.6374,453800.0],["2010-07-02",18.7235,18.824,18.4651,18.6015,224200.0],["2010-07-06",18.8383,19.0608,18.4364,18.5082,306600.0],["2010-07-07",18.6015,18.9531,18.5656,18.946,243900.0],["2010-07-08",19.1182,19.2833,19.0321,19.2617,117600.0],["2010-07-09",19.2043,19.4699,19.1469,19.4124,105000.0],["2010-07-12",19.3263,19.4555,19.0106,19.1541,112700.0],["2010-07-13",19.3263,19.7784,19.2904,19.7139,244700.0],["2010-07-14",19.6564,19.7928,19.5273,19.6995,148000.0],["2010-07-15",19.6995,19.6995,19.3048,19.5919,124100.0],["2010-07-16",19.4555,19.4699,18.8742,18.9101,225400.0],["2010-07-19",18.9316,19.0751,18.6589,19.0608,133500.0],["2010-07-20",18.8096,19.6564,18.7594,19.5703,217000.0],["2010-07-21",19.6995,19.7067,19.1828,19.2474,163300.0],["2010-07-22",19.556,20.0225,19.5273,19.9292,212900.0],["2010-07-23",19.9507,21.3357,19.8574,21.2783,369000.0],["2010-07-26",21.2999,21.8668,21.1994,21.63,451100.0],["2010-07-27",21.8166,21.8883,21.3932,21.4362,364400.0],["2010-07-28",21.4219,21.5439,21.1133,21.142,206800.0],["2010-07-29",21.3573,21.4865,20.9195,21.2353,200300.0],["2010-07-30",21.0343,21.429,20.8334,21.142,142600.0],["2010-08-02",21.5152,21.6874,21.2855,21.5295,181200.0],["2010-08-03",21.4577,21.63,21.1061,21.2783,164700.0],["2010-08-04",21.3217,21.524,21.2061,21.4879,133200.0],["2010-08-05",21.3578,21.4734,21.0255,21.2494,150200.0],["2010-08-06",20.9098,21.2567,20.5486,20.9387,169200.0],["2010-08-09",21.0471,21.2278,20.9243,21.1989,119400.0],["2010-08-10",20.9171,21.2711,20.6931,20.9966,199800.0],["2010-08-11",20.563,20.657,20.2379,20.2957,291800.0],["2010-08-12",20.0284,20.2596,19.8622,20.1946,164400.0],["2010-08-13",20.0789,20.1512,19.7972,19.8839,159100.0],["2010-08-16",19.7105,20.1512,19.6816,19.9922,131200.0],["2010-08-17",20.2234,20.6714,20.209,20.4402,202800.0],["2010-08-18",20.3607,20.7148,20.1223,20.4908,270200.0],["2010-08-19",20.4185,20.4258,19.7105,19.8983,251900.0],["2010-08-20",19.8405,19.8911,19.5804,19.8694,181600.0],["2010-08-23",19.9489,20.2307,19.6599,19.7827,222500.0],["2010-08-24",19.5081,19.8261,19.4287,19.4503,202000.0],["2010-08-25",19.3492,19.6888,19.1108,19.6454,235500.0],["2010-08-26",19.7466,19.9272,19.5081,19.5587,220600.0],["2010-08-27",19.6743,20.0356,19.3131,20.0067,202500.0],["2010-08-30",20.0211,20.0211,19.6527,19.6599,170900.0],["2010-08-31",19.6165,20.209,19.3781,20.0356,361900.0],["2010-09-01",20.3535,20.6208,20.0862,20.4763,309800.0],["2010-09-02",20.5486,20.5919,20.274,20.4474,139600.0],["2010-09-03",20.7437,20.8737,20.5703,20.787,143900.0],["2010-09-07",20.7798,20.8882,20.5414,20.5919,196700.0],["2010-09-08",20.5919,20.9532,20.5919,20.7292,150300.0],["2010-09-09",20.946,20.9676,20.5703,20.6786,110900.0],["2010-09-10",20.7364,20.9604,20.6064,20.722,109000.0],["2010-09-13",20.9604,21.3723,20.9171,21.2928,219100.0],["2010-09-14",21.1989,21.4734,21.076,21.3578,176000.0],["2010-09-15",21.2494,21.589,21.1844,21.4951,167500.0],["2010-09-16",21.3939,21.5529,21.1555,21.3289,105700.0],["2010-09-17",21.4951,21.5601,21.0544,21.4301,230300.0],["2010-09-20",21.4517,21.9286,21.2133,21.8925,201200.0],["2010-09-21",21.8564,22.1237,21.6974,21.8275,207700.0],["2010-09-22",21.7335,22.037,21.5384,21.6107,208800.0],["2010-09-23",21.4156,21.813,21.3217,21.4012,182600.0],["2010-09-24",21.7046,22.0731,21.7046,22.0298,222800.0],["2010-09-27",22.0876,22.1381,21.8275,21.8925,176000.0],["2010-09-28",21.8925,22.1598,21.4301,22.1165,228600.0],["2010-09-29",22.0225,22.3404,21.972,22.0803,216900.0],["2010-09-30",22.2682,22.3982,21.8636,22.0298,321100.0],["2010-10-01",22.2393,22.456,22.037,22.391,180200.0],["2010-10-04",22.3549,22.4705,21.8853,21.8925,150700.0],["2010-10-05",22.1743,22.5789,22.0587,22.5211,243200.0],["2010-10-06",22.5211,22.6873,22.4344,22.5283,181500.0],["2010-10-07",22.6728,22.6873,22.3477,22.4705,221100.0],["2010-10-08",22.5211,22.8101,22.3404,22.7234,171500.0],["2010-10-11",22.68,22.7378,22.4488,22.5717,80100.0],["2010-10-12",22.485,22.6873,22.2248,22.5861,128900.0],["2010-10-13",22.6872,23.1208,22.456,23.0268,221900.0],["2010-10-14",23.1497,23.1497,22.904,23.0485,196300.0],["2010-10-15",23.1641,23.1641,22.6222,22.6511,260900.0],["2010-10-18",22.6945,23.0919,22.6584,23.0485,229500.0],["2010-10-19",22.6728,23.063,22.4777,22.615,185600.0],["2010-10-20",22.8029,23.3664,22.7523,23.1713,171900.0],["2010-10-21",23.3231,23.5976,22.8245,23.1641,188200.0],["2010-10-22",23.1714,23.3159,23.0846,23.2075,120600.0],["2010-10-25",23.4026,23.6916,23.2075,23.2508,150800.0],["2010-10-26",23.0774,23.3953,22.8896,23.2219,167200.0],["2010-10-27",22.9546,23.2147,22.4488,23.0774,248900.0],["2010-10-28",23.1208,23.3809,22.9185,23.1135,178700.0],["2010-10-29",23.0558,23.4459,22.9979,23.3448,192500.0],["2010-11-01",23.5182,23.7638,23.2725,23.4314,213300.0],["2010-11-02",23.5904,24.1395,23.5904,24.1034,292900.0],["2010-11-03",24.1034,24.1251,23.7927,24.1179,230900.0],["2010-11-04",24.508,24.8621,24.4213,24.8332,321200.0],["2010-11-05",24.8986,24.9712,24.6079,24.8404,321100.0],["2010-11-08",24.7387,24.8622,24.477,24.6733,171500.0],["2010-11-09",24.7605,24.7605,24.2808,24.3898,164200.0],["2010-11-10",24.4262,24.7823,24.1645,24.6515,295200.0],["2010-11-11",24.4552,24.6224,24.368,24.5061,153400.0],["2010-11-12",24.3172,24.5861,24.259,24.2663,226400.0],["2010-11-15",24.3462,24.775,24.2881,24.4334,222700.0],["2010-11-16",24.2081,24.2736,23.8012,23.9828,314300.0],["2010-11-17",23.9974,24.0628,23.8738,24.0119,290800.0],["2010-11-18",24.368,24.7096,24.2808,24.448,259600.0],["2010-11-19",24.4189,24.5134,24.2954,24.3898,840200.0],["2010-11-22",24.2663,24.5642,24.1427,24.4843,284900.0],["2010-11-23",24.2009,24.5134,24.1936,24.448,231100.0],["2010-11-24",24.6079,25.0439,24.477,24.9131,431000.0],["2010-11-26",24.6587,25.0003,24.6587,24.8622,102900.0],["2010-11-29",24.7023,24.9058,24.2663,24.8622,246300.0],["2010-11-30",24.6224,24.8695,24.5134,24.6878,300500.0],["2010-12-01",25.1021,25.5744,25.1021,25.4945,317000.0],["2010-12-02",25.5599,25.6835,25.4654,25.6762,161200.0],["2010-12-03",25.589,25.8288,25.5018,25.7925,204800.0],["2010-12-06",25.6544,25.8506,25.5454,25.7561,192900.0],["2010-12-07",25.9669,26.1631,25.8361,25.9305,337500.0],["2010-12-08",26.0105,26.2285,25.7925,25.8433,257200.0],["2010-12-09",26.0541,26.0977,25.5962,25.8506,266800.0],["2010-12-10",25.9523,26.2576,25.8942,26.1849,295500.0],["2010-12-13",26.2649,26.3012,26.0832,26.1122,224000.0],["2010-12-14",26.214,26.4393,26.1631,26.2503,183100.0],["2010-12-15",26.2431,26.4465,26.0396,26.134,318300.0],["2010-12-16",26.1268,26.5992,26.1268,26.4538,185800.0],["2010-12-17",26.4611,26.6137,26.1995,26.512,812100.0],["2010-12-20",26.5628,26.9698,26.5628,26.8099,247000.0],["2010-12-21",26.9044,27.1297,26.8971,27.0207,160600.0],["2010-12-22",27.0425,27.275,26.9698,27.1079,170900.0],["2010-12-23",27.1152,27.2823,26.9698,27.0352,139900.0],["2010-12-27",26.9553,27.166,26.8317,27.0861,62700.0],["2010-12-28",27.1006,27.275,26.9553,27.1806,156500.0],["2010-12-29",27.275,27.3332,27.1588,27.2314,97200.0],["2010-12-30",27.2314,27.3332,27.0279,27.0279,121100.0],["2010-12-31",26.9771,27.0279,26.6791,26.6936,149900.0],["2011-01-03",26.8899,27.3841,26.7881,27.0279,201400.0],["2011-01-04",27.0643,27.0643,26.1849,26.6864,271800.0],["2011-01-05",26.6282,26.9771,26.6282,26.9262,149400.0],["2011-01-06",26.9117,27.0861,26.6064,26.73,317300.0],["2011-01-07",26.6355,26.7372,25.7271,25.807,668800.0],["2011-01-10",25.6326,25.9015,25.5018,25.8361,571200.0],["2011-01-11",25.996,26.1122,25.8288,25.8797,326200.0],["2011-01-12",25.6471,25.6471,24.7096,25.4291,529900.0],["2011-01-13",25.5236,26.0541,25.5236,25.9378,221500.0],["2011-01-14",25.8506,26.2431,25.8361,26.1704,216600.0],["2011-01-18",26.0541,26.4829,25.8579,26.4829,284900.0],["2011-01-19",26.3957,26.4829,25.9596,26.0032,290200.0],["2011-01-20",25.7997,26.0541,25.6762,25.7561,253000.0],["2011-01-21",25.996,26.1558,25.6035,25.6471,328000.0],["2011-01-24",25.6835,25.8215,25.6544,25.6907,304700.0],["2011-01-25",25.5381,25.6471,25.3637,25.5744,389600.0],["2011-01-26",25.6253,25.8869,25.4945,25.5672,516900.0],["2011-01-27",25.4582,25.589,25.2547,25.4073,319800.0],["2011-01-28",25.4509,25.4509,24.7605,24.7895,407900.0],["2011-01-31",24.8622,24.9494,24.6224,24.6442,610100.0],["2011-02-01",24.9058,24.964,24.7677,24.8332,598200.0],["2011-02-02",24.7605,25.0294,24.7605,24.855,258200.0],["2011-02-03",24.7968,25.0802,24.5279,24.9712,256200.0],["2011-02-04",24.8259,25.1529,24.4552,24.557,354400.0],["2011-02-07",24.2498,24.2498,23.5332,24.1255,856800.0],["2011-02-08",24.1621,24.44,24.1621,24.3157,559300.0],["2011-02-09",24.2206,24.4107,24.1328,24.3888,232100.0],["2011-02-10",24.2645,24.5936,24.2352,24.3083,309800.0],["2011-02-11",24.206,24.557,24.206,24.4985,211400.0],["2011-02-14",24.535,24.6082,24.4107,24.557,98800.0],["2011-02-15",24.418,24.6301,24.3157,24.4912,158200.0],["2011-02-16",24.5058,24.6667,24.4839,24.5716,219800.0],["2011-02-17",24.535,24.7032,24.4107,24.6374,132300.0],["2011-02-18",24.7032,24.7544,24.4546,24.6959,193600.0],["2011-02-22",24.4985,24.6813,24.1767,24.2352,321500.0],["2011-02-23",24.2864,24.3083,23.9793,24.1694,363000.0],["2011-02-24",24.1913,24.4473,24.1109,24.2572,492400.0],["2011-02-25",24.2645,24.535,24.2645,24.4985,227400.0],["2011-02-28",24.557,24.6959,24.3742,24.4107,368500.0],["2011-03-01",24.5424,24.5789,24.1036,24.1621,386000.0],["2011-03-02",24.1182,24.3961,24.0743,24.2498,256700.0],["2011-03-03",24.3888,24.7837,24.3888,24.6009,299600.0],["2011-03-04",24.5789,24.6594,23.9866,24.1182,274400.0],["2011-03-07",24.184,24.2425,23.6282,23.8915,345200.0],["2011-03-08",23.8769,24.4473,23.7233,24.2572,264700.0],["2011-03-09",24.1401,24.2645,23.9354,24.1109,263200.0],["2011-03-10",23.8038,23.9281,23.5332,23.6941,412500.0],["2011-03-11",23.6429,24.1036,23.4893,23.9354,398900.0],["2011-03-14",23.7306,24.184,23.7306,24.1255,340600.0],["2011-03-15",23.6429,24.1548,23.5624,23.8915,411900.0],["2011-03-16",23.7526,24.067,23.482,23.8623,558300.0],["2011-03-17",24.1328,24.7617,24.0889,24.4546,338400.0],["2011-03-18",24.6301,24.9592,24.6301,24.8934,376300.0],["2011-03-21",25.0762,25.6393,25.025,25.5296,305200.0],["2011-03-22",25.5296,25.7051,25.515,25.5515,181800.0],["2011-03-23",25.5442,25.8148,25.4199,25.6832,170400.0],["2011-03-24",25.8002,25.9318,25.6174,25.749,164400.0],["2011-03-25",25.8514,26.4072,25.8221,26.1585,214500.0],["2011-03-28",26.217,26.3121,25.9611,25.983,157600.0],["2011-03-29",25.9245,26.2975,25.9099,26.2463,138000.0],["2011-03-30",26.2975,26.5681,26.2682,26.3852,164200.0],["2011-03-31",26.3121,26.4437,26.1951,26.2097,188300.0],["2011-04-01",26.4364,26.8679,26.3925,26.6412,200100.0],["2011-04-04",26.7436,26.9776,26.6631,26.8898,145800.0],["2011-04-05",26.8313,27.4383,26.6558,27.1165,190900.0],["2011-04-06",27.2408,27.4017,27.058,27.2189,125300.0],["2011-04-07",27.292,27.4602,27.0141,27.058,168800.0],["2011-04-08",27.2701,27.3579,26.5607,26.6778,182000.0],["2011-04-11",26.7363,26.7509,26.3925,26.5827,293400.0],["2011-04-12",26.4218,26.7655,26.4218,26.6119,232700.0],["2011-04-13",26.7216,26.7582,26.3779,26.568,238100.0],["2011-04-14",26.334,26.9191,26.3267,26.8313,182100.0],["2011-04-15",26.8313,26.9995,26.5388,26.9264,266300.0],["2011-04-18",26.5022,26.5169,26.0269,26.3925,373600.0],["2011-04-19",26.4657,26.5754,26.2828,26.5461,265600.0],["2011-04-20",26.9118,27.058,26.8313,27.058,167900.0],["2011-04-21",27.2116,27.2335,26.963,27.0141,168300.0],["2011-04-25",26.941,27.0507,26.6777,27.0434,111600.0],["2011-04-26",27.1311,27.6065,26.9922,27.4675,333600.0],["2011-04-27",27.4895,27.6504,27.3798,27.6358,214700.0],["2011-04-28",27.6284,27.7893,27.4456,27.7089,136700.0],["2011-04-29",27.8113,27.899,27.5553,27.7089,190000.0],["2011-05-02",27.7893,27.7893,27.3067,27.3505,166000.0],["2011-05-03",27.314,27.4383,26.9264,27.1165,180000.0],["2011-05-04",27.1092,27.2262,26.6924,26.7801,134000.0],["2011-05-05",26.7139,27.0449,26.5006,26.7213,197200.0],["2011-05-06",27.0229,27.3906,26.8463,26.9934,199900.0],["2011-05-09",26.9493,27.4862,26.8537,27.4421,156000.0],["2011-05-10",27.4642,27.9864,27.4642,27.8246,226200.0],["2011-05-11",27.7142,27.8393,27.3023,27.4862,192900.0],["2011-05-12",27.4053,28.1188,27.2361,27.9275,236000.0],["2011-05-13",27.9202,27.9496,27.5157,27.6554,199700.0],["2011-05-16",27.4789,27.7437,27.4053,27.42,183300.0],["2011-05-17",27.2582,27.4347,27.0964,27.2656,158200.0],["2011-05-18",27.3171,27.4789,27.089,27.4421,244600.0],["2011-05-19",27.6333,27.8099,27.3538,27.6775,139700.0],["2011-05-20",27.5524,27.6186,27.1479,27.4347,183500.0],["2011-05-23",27.0081,27.1552,26.7139,26.8684,158300.0],["2011-05-24",26.9934,27.0376,26.5963,26.7875,169700.0],["2011-05-25",26.6919,27.1258,26.5963,27.0449,188100.0],["2011-05-26",26.9052,27.4127,26.7728,27.3097,247700.0],["2011-05-27",27.3906,27.7437,27.3906,27.523,96800.0],["2011-05-31",27.7069,28.0011,27.5377,27.9864,502900.0],["2011-06-01",27.9864,28.2732,27.5156,27.5451,505900.0],["2011-06-02",27.5818,27.6186,27.0964,27.2141,154400.0],["2011-06-03",26.839,26.8537,26.2432,26.2579,241600.0],["2011-06-06",26.28,26.405,26.0593,26.0667,184200.0],["2011-06-07",26.2506,26.3094,26.0152,26.0667,118500.0],["2011-06-08",25.9196,26.052,25.7945,25.9196,167300.0],["2011-06-09",26.0152,26.2064,25.7945,26.074,138600.0],["2011-06-10",25.8975,26.2579,25.5518,25.7725,284800.0],["2011-06-13",25.9122,26.0814,25.7725,25.8534,151300.0],["2011-06-14",26.0961,26.5668,26.0078,26.4565,185800.0],["2011-06-15",26.1844,26.2726,25.8754,26.0225,209600.0],["2011-06-16",26.0593,26.2285,25.6989,26.0005,222200.0],["2011-06-17",26.2138,26.4124,26.0446,26.1476,307500.0],["2011-06-20",26.052,26.6992,26.052,26.6698,237800.0],["2011-06-21",26.8684,27.1994,26.5815,27.1626,248200.0],["2011-06-22",27.0155,27.295,26.8978,26.9199,156500.0],["2011-06-23",26.6477,26.9861,26.2873,26.9493,136000.0],["2011-06-24",27.0081,27.1038,26.5963,26.736,251000.0],["2011-06-27",26.7801,27.0081,26.6036,26.8022,231900.0],["2011-06-28",26.9272,27.2729,26.8537,27.2656,232900.0],["2011-06-29",27.3538,27.3906,27.0817,27.2214,154200.0],["2011-06-30",27.3244,27.3759,27.2288,27.2656,224500.0],["2011-07-01",27.3171,27.9422,27.2582,27.876,248300.0],["2011-07-05",27.8908,27.8908,27.6995,27.8099,168000.0],["2011-07-06",27.8614,28.1335,27.6922,28.1335,161400.0],["2011-07-07",28.3468,28.538,28.1335,28.4939,143300.0],["2011-07-08",28.1482,28.5821,28.1482,28.5086,116000.0],["2011-07-11",28.2144,28.3762,28.1041,28.185,121100.0],["2011-07-12",28.1188,28.3468,27.9864,28.0452,147300.0],["2011-07-13",28.2365,28.5748,28.0379,28.1261,168100.0],["2011-07-14",28.1703,28.3615,27.6186,27.6995,179000.0],["2011-07-15",27.751,27.957,27.5598,27.9128,148700.0],["2011-07-18",27.8761,27.8834,27.3244,27.5157,99000.0],["2011-07-19",27.6701,28.1408,27.6186,28.1408,137600.0],["2011-07-20",28.1629,28.1629,27.979,28.0232,101800.0],["2011-07-21",28.1188,28.8175,28.0158,28.7219,168600.0],["2011-07-22",28.7587,29.1926,28.5012,29.0161,249200.0],["2011-07-25",28.7587,29.1117,28.6483,28.6851,288000.0],["2011-07-26",28.7146,28.7366,28.1997,28.2365,203900.0],["2011-07-27",28.1261,28.2291,27.5304,27.5966,225300.0],["2011-07-28",27.6113,27.8246,27.398,27.4274,129000.0],["2011-07-29",27.1258,27.4274,26.9714,27.3024,190100.0],["2011-08-01",27.7069,27.7657,26.8978,27.1332,277000.0],["2011-08-02",26.9346,27.3244,26.4859,26.4859,202000.0],["2011-08-03",26.4786,26.6992,25.949,26.6772,198600.0],["2011-08-04",26.2999,26.5144,25.2272,25.2272,319800.0],["2011-08-05",25.4935,25.4935,24.0731,24.909,432000.0],["2011-08-08",24.5687,24.8573,22.8746,22.8746,406800.0],["2011-08-09",23.6884,24.1914,22.3049,24.1914,566800.0],["2011-08-10",23.4368,23.9769,23.0669,23.1705,347200.0],["2011-08-11",23.3851,25.1088,23.0743,24.8129,528200.0],["2011-08-12",24.9978,25.4417,24.6279,25.205,289400.0],["2011-08-15",25.4491,25.6932,25.1902,25.6858,159400.0],["2011-08-16",25.3233,25.5009,25.02,25.2346,236100.0],["2011-08-17",25.4195,25.6488,25.0052,25.1384,173200.0],["2011-08-18",24.5022,24.6723,23.9621,24.184,533900.0],["2011-08-19",23.8141,24.443,23.4738,23.607,432300.0],["2011-08-22",24.2358,24.2358,23.57,23.6958,255600.0],["2011-08-23",23.8141,24.6797,23.5478,24.6797,506500.0],["2011-08-24",24.5243,25.1384,24.4282,25.0274,278500.0],["2011-08-25",25.4121,25.5305,24.6353,24.7685,295900.0],["2011-08-26",24.5983,25.5231,24.1618,25.4269,269900.0],["2011-08-29",25.745,26.692,25.5971,26.6772,234500.0],["2011-08-30",26.4404,26.9509,26.4108,26.7955,275700.0],["2011-08-31",26.9657,27.121,26.7585,26.8917,372600.0],["2011-09-01",26.9139,27.2986,26.4256,26.4552,361100.0],["2011-09-02",25.93,26.1889,25.2567,25.3233,262100.0],["2011-09-06",24.48,25.1976,24.4652,25.1162,206100.0],["2011-09-07",25.4713,25.8708,25.3159,25.819,275700.0],["2011-09-08",25.6414,25.856,25.2789,25.3085,267000.0],["2011-09-09",25.0496,25.2789,24.3912,24.5613,299300.0],["2011-09-12",24.2284,24.7389,24.1175,24.6649,199800.0],["2011-09-13",24.8055,25.3751,24.6649,25.2937,233300.0],["2011-09-14",25.5083,25.9152,24.946,25.6784,278200.0],["2011-09-15",25.9152,26.0113,25.5009,25.9966,151100.0],["2011-09-16",26.1075,26.3516,25.8412,26.3516,428700.0],["2011-09-19",25.8264,26.1815,25.5453,26.0409,212100.0],["2011-09-20",26.1963,26.544,25.8856,26.0039,413900.0],["2011-09-21",25.9522,26.0335,25.3011,25.3159,328000.0],["2011-09-22",24.5539,24.9608,24.2654,24.5613,374200.0],["2011-09-23",24.5021,24.872,24.3172,24.4578,277600.0],["2011-09-26",24.6871,24.946,24.3024,24.7463,293400.0],["2011-09-27",25.2715,26.2925,25.168,25.7154,259700.0],["2011-09-28",25.7894,25.9374,24.5317,24.5317,241600.0],["2011-09-29",25.0274,25.168,24.4356,24.6723,271100.0],["2011-09-30",24.2802,24.8129,24.0509,24.0805,315900.0],["2011-10-03",23.8733,24.5169,23.3333,23.3407,426700.0],["2011-10-04",23.1261,24.5761,23.1261,24.5169,453000.0],["2011-10-05",24.7093,24.8499,24.332,24.6797,332100.0],["2011-10-06",24.6723,25.3529,24.5021,25.3307,210000.0],["2011-10-07",25.4639,25.4639,24.6353,24.7315,206200.0],["2011-10-10",25.1236,25.6932,25.1088,25.671,250700.0],["2011-10-11",25.4269,26.0779,25.3973,25.9743,251200.0],["2011-10-12",26.2111,26.3147,26.0113,26.1223,337600.0],["2011-10-13",25.9522,26.2629,25.7524,26.1297,191500.0],["2011-10-14",26.47,26.5588,26.0779,26.5292,167600.0],["2011-10-17",26.2851,26.4552,25.4639,25.5157,279800.0],["2011-10-18",25.6192,26.4256,25.2567,26.1297,356200.0],["2011-10-19",26.1297,26.2999,25.5157,25.6192,250700.0],["2011-10-20",25.8116,25.8116,25.1606,25.6119,161700.0],["2011-10-21",26.8251,27.92,26.433,27.2246,426200.0],["2011-10-24",27.2172,27.5353,27.0397,27.1062,376400.0],["2011-10-25",27.0397,27.1876,25.9596,26.0335,366500.0],["2011-10-26",26.507,26.6624,25.8264,26.4626,466000.0],["2011-10-27",27.1358,28.5045,27.1358,28.3639,504600.0],["2011-10-28",28.3121,28.7116,28.0458,28.1272,257600.0],["2011-10-31",27.7795,28.031,27.2764,27.343,312800.0],["2011-11-01",26.3516,26.8917,26.0039,26.0927,356800.0],["2011-11-02",26.4922,27.0249,26.3147,26.9805,282300.0],["2011-11-03",27.3504,27.9274,26.9657,27.8756,303100.0],["2011-11-04",27.6093,27.7499,27.195,27.6019,200600.0],["2011-11-07",27.4606,27.6242,26.8356,27.5721,155600.0],["2011-11-08",27.654,27.9293,27.0662,27.8846,183900.0],["2011-11-09",27.2001,27.3936,26.4859,26.5306,287500.0],["2011-11-10",26.8803,27.163,26.5231,26.9174,283300.0],["2011-11-11",27.2448,27.7879,27.1034,27.587,198600.0],["2011-11-14",27.5126,27.5126,26.8877,27.0662,258500.0],["2011-11-15",26.9695,27.6317,26.7686,27.468,263000.0],["2011-11-16",27.1778,27.6391,26.9323,26.9546,193400.0],["2011-11-17",26.91,27.0439,26.2032,26.3074,229600.0],["2011-11-18",26.3074,26.5529,26.0098,26.3967,188600.0],["2011-11-21",25.8982,26.0321,25.5857,25.8907,288400.0],["2011-11-22",25.8535,26.1437,25.608,25.8387,210700.0],["2011-11-23",25.5559,25.6973,25.2286,25.2658,249100.0],["2011-11-25",25.1542,25.4592,25.0054,25.0128,107200.0],["2011-11-28",25.8684,26.3074,25.6378,26.1065,271500.0],["2011-11-29",26.2181,26.3669,25.9205,26.0693,135800.0],["2011-11-30",27.0886,28.1078,26.9472,28.1004,406400.0],["2011-12-01",28.1004,28.3161,27.654,27.6689,259200.0],["2011-12-02",27.9888,28.1897,27.6019,27.6838,122900.0],["2011-12-05",28.1004,28.3682,27.6465,27.7805,295400.0],["2011-12-06",27.7879,27.8772,27.4382,27.4754,326800.0],["2011-12-07",27.3266,27.6317,26.8728,27.4829,308100.0],["2011-12-08",27.2225,27.3266,26.6198,26.6645,229300.0],["2011-12-09",26.7538,27.6912,26.5901,27.5573,254200.0],["2011-12-12",27.1704,27.1778,26.6124,26.9323,202800.0],["2011-12-13",27.1853,27.4903,26.3371,26.4487,228600.0],["2011-12-14",26.233,26.3743,26.0098,26.2032,263700.0],["2011-12-15",26.5678,27.215,26.4934,27.1034,319100.0],["2011-12-16",27.3118,27.8846,27.1853,27.7135,1011000.0],["2011-12-19",27.8325,28.2343,26.791,26.8282,355600.0],["2011-12-20",27.4457,28.3236,27.4159,28.1004,463200.0],["2011-12-21",28.0185,28.4277,27.9516,28.3831,175100.0],["2011-12-22",28.5617,28.6509,28.3013,28.3757,142300.0],["2011-12-23",28.5319,28.7848,28.2864,28.5989,114600.0],["2011-12-27",28.5319,29.0899,28.398,28.7625,122900.0],["2011-12-28",28.8369,28.8369,28.093,28.1078,178300.0],["2011-12-29",28.2268,28.7402,28.1673,28.6881,110300.0],["2011-12-30",28.584,28.6212,28.1822,28.1971,226600.0],["2012-01-03",28.8593,29.0973,28.4054,28.5617,232800.0],["2012-01-04",28.5468,28.77,28.3905,28.5765,217600.0],["2012-01-05",28.3533,28.4873,28.0185,28.4575,309500.0],["2012-01-06",28.5021,28.6733,28.0632,28.5021,173300.0],["2012-01-09",28.5245,28.5245,27.9739,28.4426,222800.0],["2012-01-10",28.77,28.9113,28.4129,28.5393,286400.0],["2012-01-11",28.5096,28.7253,28.331,28.6733,194500.0],["2012-01-12",28.8221,29.0899,28.5468,29.0006,223100.0],["2012-01-13",28.5393,28.8592,28.3459,28.6807,145800.0],["2012-01-17",28.9411,29.1792,28.7997,28.8667,154400.0],["2012-01-18",28.8369,29.4619,28.7105,29.4321,155600.0],["2012-01-19",29.6181,29.752,29.3131,29.7372,105500.0],["2012-01-20",29.7,29.9752,29.4693,29.7372,204400.0],["2012-01-23",29.7297,30.0273,29.261,29.5437,146300.0],["2012-01-24",29.328,29.6479,29.1122,29.4396,176900.0],["2012-01-25",29.4619,29.8339,29.3131,29.6107,191000.0],["2012-01-26",29.7595,29.7892,29.2015,29.2982,245400.0],["2012-01-27",29.2015,29.6479,29.2015,29.566,160900.0],["2012-01-30",29.3056,29.8041,29.1122,29.5363,183700.0],["2012-01-31",29.6851,29.7446,29.2908,29.4768,178700.0],["2012-02-01",29.6851,30.2877,29.5437,30.2654,359100.0],["2012-02-02",30.3621,30.5035,29.8413,29.8859,217400.0],["2012-02-03",30.0943,30.563,29.9975,30.4439,238000.0],["2012-02-06",30.2654,30.5035,30.0422,30.1687,111100.0],["2012-02-07",29.8845,30.2135,29.3012,29.3311,293200.0],["2012-02-08",29.4283,29.5106,28.6131,28.9721,271900.0],["2012-02-09",29.0543,29.0917,28.5159,28.6355,271900.0],["2012-02-10",28.299,28.486,28.0821,28.1794,378900.0],["2012-02-13",28.5159,28.6954,28.2841,28.5832,168700.0],["2012-02-14",28.4336,28.5832,28.1644,28.314,178500.0],["2012-02-15",28.4486,28.5084,27.94,28.127,225400.0],["2012-02-16",28.1494,28.83,28.1494,28.6879,248700.0],["2012-02-17",28.7777,28.9422,28.6056,28.7926,238700.0],["2012-02-21",28.7627,28.9796,28.127,28.3214,283200.0],["2012-02-22",28.1943,28.3439,27.955,28.1121,190100.0],["2012-02-23",28.1195,28.4561,27.8129,28.314,240800.0],["2012-02-24",28.3215,28.5757,28.0971,28.2093,106400.0],["2012-02-27",27.9849,28.471,27.7082,28.3439,158700.0],["2012-02-28",28.3439,28.5308,27.8727,28.1345,169500.0],["2012-02-29",28.2018,28.3888,27.6633,27.6633,245000.0],["2012-03-01",27.8653,27.9625,27.5362,27.5437,261000.0],["2012-03-02",27.4913,27.5586,26.908,27.1174,273400.0],["2012-03-05",27.0052,27.1922,26.7659,27.0501,249900.0],["2012-03-06",26.7809,26.923,26.4967,26.8183,420900.0],["2012-03-07",26.9304,27.08,26.7659,27.0501,150100.0],["2012-03-08",27.2819,27.3492,26.8856,27.3492,174500.0],["2012-03-09",27.267,27.8054,27.1697,27.5212,238800.0],["2012-03-12",27.4689,27.6334,27.2595,27.2894,136900.0],["2012-03-13",27.2969,27.596,27.2221,27.596,366400.0],["2012-03-14",27.6035,27.6633,27.3044,27.3941,164500.0],["2012-03-15",27.424,27.7306,27.1548,27.7306,198200.0],["2012-03-16",27.783,27.8653,27.6185,27.7905,371800.0],["2012-03-19",27.783,28.1195,27.6409,27.7979,162800.0],["2012-03-20",27.5586,27.7232,27.4913,27.5885,121300.0],["2012-03-21",27.5885,27.7157,27.3193,27.5586,165800.0],["2012-03-22",27.3044,27.3044,26.7061,27.0875,234900.0],["2012-03-23",27.1099,27.1922,26.7883,27.1922,212900.0],["2012-03-26",27.4016,28.3065,27.3492,28.1644,355400.0],["2012-03-27",28.2317,28.2691,27.94,27.9999,175200.0],["2012-03-28",27.9625,28.1195,27.768,28.0821,203900.0],["2012-03-29",28.0074,28.4112,27.9924,28.3514,253400.0],["2012-03-30",28.6131,28.6879,28.2841,28.4187,262700.0],["2012-04-02",28.4187,28.7103,28.3439,28.6729,240100.0],["2012-04-03",28.6281,28.7178,28.3065,28.4411,227100.0],["2012-04-04",28.2093,28.2392,27.7381,27.9625,252000.0],["2012-04-05",27.8353,27.9475,27.6035,27.7007,162000.0],["2012-04-09",27.0052,27.5512,27.0052,27.5063,230500.0],["2012-04-10",27.4838,27.6185,26.8482,26.8631,336800.0],["2012-04-11",27.1473,27.252,26.9903,27.1697,187800.0],["2012-04-12",27.1697,27.8503,27.1323,27.7082,203700.0],["2012-04-13",27.5586,27.6783,27.2445,27.2595,188200.0],["2012-04-16",27.439,27.7606,27.1623,27.5362,127400.0],["2012-04-17",27.768,28.2616,27.6858,27.8204,187600.0],["2012-04-18",27.6559,27.7232,27.3642,27.5362,164000.0],["2012-04-19",27.5212,27.8204,27.1548,27.2819,246900.0],["2012-04-20",28.2616,29.3535,28.2616,28.6804,337000.0],["2012-04-23",28.2242,28.2616,26.9379,27.3492,330700.0],["2012-04-24",27.3193,27.6484,27.1697,27.4614,226500.0],["2012-04-25",27.8054,28.0223,27.6409,27.9027,283200.0],["2012-04-26",27.7606,28.2093,27.7306,28.0074,269300.0],["2012-04-27",28.2467,28.4112,27.9026,28.2467,248600.0],["2012-04-30",28.2242,28.2915,27.7606,27.783,148000.0],["2012-05-01",27.9101,28.3663,27.7306,27.7381,230300.0],["2012-05-02",27.4913,27.8653,27.267,27.8578,148000.0],["2012-05-03",27.7755,27.7755,27.1324,27.2819,184500.0],["2012-05-04",27.0725,27.2071,26.5864,26.5864,220100.0],["2012-05-07",26.609,26.8272,26.3456,26.8272,227200.0],["2012-05-08",26.624,27.053,26.624,27.0229,225800.0],["2012-05-09",26.7444,27.0304,26.6692,26.7821,127000.0],["2012-05-10",26.9551,26.9551,26.6391,26.7444,115400.0],["2012-05-11",26.4961,26.91,26.4961,26.7444,192000.0],["2012-05-14",26.4209,26.7369,26.2026,26.4735,162600.0],["2012-05-15",26.5262,26.7369,26.3456,26.466,124000.0],["2012-05-16",26.5789,26.6767,26.308,26.3531,136800.0],["2012-05-17",26.3607,26.4886,25.9618,25.9919,328400.0],["2012-05-18",25.9919,26.5789,25.9919,26.323,356900.0],["2012-05-21",26.4209,27.0906,26.1876,27.068,293600.0],["2012-05-22",27.1433,27.2637,26.6165,26.7595,246000.0],["2012-05-23",26.5488,26.9552,26.4359,26.895,218000.0],["2012-05-24",26.9551,27.2185,26.7219,27.1734,247600.0],["2012-05-25",27.1659,27.2863,27.0454,27.1884,179800.0],["2012-05-29",27.4067,27.8205,27.3088,27.7754,198700.0],["2012-05-30",27.4518,27.6399,27.1583,27.2261,213600.0],["2012-05-31",27.211,27.6776,26.9401,27.4819,309500.0],["2012-06-01",26.6692,27.1433,25.6909,26.8498,321300.0],["2012-06-04",26.8799,27.0454,26.624,26.91,226500.0],["2012-06-05",26.7369,27.0831,26.6842,27.0605,223800.0],["2012-06-06",27.3314,27.6399,27.2637,27.5948,211000.0],["2012-06-07",28.0388,28.1517,27.5797,27.5797,252000.0],["2012-06-08",27.4217,28.0388,27.2863,27.9259,136400.0],["2012-06-11",28.2043,28.2043,27.3389,27.3615,162800.0],["2012-06-12",27.5346,27.6023,27.211,27.4518,208900.0],["2012-06-13",27.4518,27.497,27.0154,27.1132,283600.0],["2012-06-14",27.1132,27.3088,26.7971,27.0078,337400.0],["2012-06-15",27.0906,27.7378,27.0906,27.497,405300.0],["2012-06-18",27.2787,27.4518,27.2336,27.3766,163300.0],["2012-06-19",27.5647,27.798,27.4593,27.7152,190800.0],["2012-06-20",27.6926,27.7152,27.354,27.4142,142600.0],["2012-06-21",27.4443,27.4443,26.5262,26.6466,494000.0],["2012-06-22",26.8122,26.9476,26.6015,26.7444,590200.0],["2012-06-25",26.3832,26.6316,26.3381,26.5262,177900.0],["2012-06-26",26.609,26.9551,26.4585,26.7821,252100.0],["2012-06-27",26.8197,27.053,26.6692,26.8423,166300.0],["2012-06-28",26.5413,26.9025,26.466,26.895,183500.0],["2012-06-29",27.4443,27.7679,27.1884,27.6399,308400.0],["2012-07-02",27.7453,27.9861,27.655,27.8657,317600.0],["2012-07-03",27.8582,28.1291,27.8281,28.1215,130900.0],["2012-07-05",28.1215,28.415,27.8582,27.9184,234300.0],["2012-07-06",27.6399,27.7679,27.5873,27.67,101400.0],["2012-07-09",27.5797,27.7603,27.3465,27.5271,116200.0],["2012-07-10",27.7227,27.8281,27.0605,27.2411,132600.0],["2012-07-11",27.3013,27.3615,26.8498,26.9627,199500.0],["2012-07-12",26.7595,27.2261,26.609,27.0756,170000.0],["2012-07-13",27.1358,27.6926,27.0981,27.5948,266100.0],["2012-07-16",27.4894,27.5421,27.1358,27.211,106500.0],["2012-07-17",27.3841,27.6023,26.9777,27.497,96700.0],["2012-07-18",27.3916,27.9485,27.2336,27.8582,235900.0],["2012-07-19",27.9108,28.2871,27.7227,27.9786,323000.0],["2012-07-20",27.956,27.956,27.0981,27.512,235000.0],["2012-07-23",27.0304,27.1358,26.9025,26.9702,168900.0],["2012-07-24",26.9326,26.9551,26.3005,26.3983,236200.0],["2012-07-25",26.5638,26.7068,26.2779,26.3531,189300.0],["2012-07-26",26.7068,26.752,26.1876,26.2628,236400.0],["2012-07-27",26.451,27.0455,26.2854,26.9476,326300.0],["2012-07-30",26.9326,27.068,26.7445,26.8122,109500.0],["2012-07-31",26.7219,26.8573,26.5939,26.6767,142200.0],["2012-08-01",26.8122,26.9175,26.3908,26.3983,287600.0],["2012-08-02",26.2102,26.3607,25.7812,26.007,185800.0],["2012-08-03",26.4284,26.6767,26.4284,26.5262,221000.0],["2012-08-06",26.6474,27.132,26.4884,27.0714,215700.0],["2012-08-07",27.2153,27.6772,27.0941,27.5939,219500.0],["2012-08-08",27.5409,27.965,27.4198,27.6696,129700.0],["2012-08-09",27.6318,27.6772,27.132,27.4198,167600.0],["2012-08-10",27.4198,27.7454,27.238,27.6772,117900.0],["2012-08-13",27.5712,27.6848,27.291,27.6015,205400.0],["2012-08-14",27.8438,28.0028,27.4425,27.5182,92800.0],["2012-08-15",27.45,27.6545,27.3062,27.5864,81600.0],["2012-08-16",27.5788,27.9498,27.4728,27.8893,82300.0],["2012-08-17",27.8135,28.0255,27.6772,28.018,144500.0],["2012-08-20",27.9725,27.9725,27.6848,27.9195,99400.0],["2012-08-21",27.9271,28.4269,27.9271,28.0861,134900.0],["2012-08-22",27.9877,28.0861,27.7151,27.8362,80400.0],["2012-08-23",27.8514,27.8514,27.3819,27.4576,96100.0],["2012-08-24",27.3213,27.5106,27.238,27.3743,107100.0],["2012-08-27",27.4955,27.5106,27.2532,27.3062,106000.0],["2012-08-28",27.238,27.5182,27.2077,27.4122,110900.0],["2012-08-29",27.4122,27.6242,27.4046,27.4576,152300.0],["2012-08-30",27.3743,27.3743,27.0639,27.1699,98500.0],["2012-08-31",27.4349,27.4349,26.9503,27.1472,127200.0],["2012-09-04",27.079,27.912,26.7912,27.7605,275900.0],["2012-09-05",27.9195,28.0256,27.6848,27.7832,201100.0],["2012-09-06",27.9347,28.5783,27.9347,28.4572,231700.0],["2012-09-07",28.6616,28.7146,28.3815,28.4345,112500.0],["2012-09-10",28.4723,28.7147,28.4345,28.4723,124100.0],["2012-09-11",28.4572,28.548,28.3133,28.3209,191300.0],["2012-09-12",28.4118,28.4648,28.1164,28.1922,124800.0],["2012-09-13",28.1013,28.5102,28.018,28.2754,254900.0],["2012-09-14",28.4345,28.5481,28.1391,28.1543,242900.0],["2012-09-17",28.018,28.3209,28.018,28.1013,204100.0],["2012-09-18",28.1013,28.2149,28.0256,28.0634,169800.0],["2012-09-19",28.1391,28.2906,27.9271,28.2527,165900.0],["2012-09-20",28.0331,28.3739,28.0331,28.2754,108400.0],["2012-09-21",28.5178,28.5329,27.7757,27.7757,777500.0],["2012-09-24",27.7832,28.1013,27.6848,27.9498,209400.0],["2012-09-25",28.124,28.3587,27.6621,27.6924,211900.0],["2012-09-26",27.7378,27.965,27.6848,27.8287,170400.0],["2012-09-27",27.8741,28.2149,27.6924,28.1089,175100.0],["2012-09-28",27.9044,28.0483,27.8135,27.8362,184500.0],["2012-10-01",27.9347,28.2452,27.7605,27.9044,334000.0],["2012-10-02",27.9347,28.1543,27.8362,27.9801,156300.0],["2012-10-03",28.1013,28.283,27.806,27.9423,87900.0],["2012-10-04",28.0937,28.2224,27.9725,28.2224,158800.0],["2012-10-05",28.336,28.7904,28.177,28.2527,177000.0],["2012-10-08",28.1619,28.2982,28.0634,28.1543,88200.0],["2012-10-09",28.0861,28.1846,27.7681,27.7832,162100.0],["2012-10-10",27.7832,27.912,27.6545,27.7529,106300.0],["2012-10-11",27.9574,28.071,27.7757,27.8514,106100.0],["2012-10-12",27.8059,27.9195,27.4576,27.5106,136700.0],["2012-10-15",27.6015,27.6015,27.2456,27.5409,228400.0],["2012-10-16",27.7075,27.9877,27.5712,27.8135,183600.0],["2012-10-17",27.8135,28.6162,27.8135,28.5556,179500.0],["2012-10-18",28.5329,28.5708,28.2376,28.3663,156600.0],["2012-10-19",28.2527,28.2527,26.7382,26.8594,263700.0],["2012-10-22",26.8367,27.0487,26.6701,26.9048,187000.0],["2012-10-23",26.7004,27.4576,26.6625,27.4046,224100.0],["2012-10-24",27.5864,27.5864,27.0941,27.1699,166600.0],["2012-10-25",27.4501,27.5031,27.1169,27.5031,116600.0],["2012-10-26",27.5636,27.5636,27.1017,27.5561,130800.0],["2012-10-31",27.4955,27.6167,27.2683,27.5485,167200.0],["2012-11-01",27.6242,28.7071,27.291,28.3512,279000.0],["2012-11-02",28.5253,28.5253,27.6091,27.6166,209800.0],["2012-11-05",27.5485,27.7908,27.45,27.5258,96000.0],["2012-11-06",27.6772,27.8362,27.5182,27.6999,113400.0],["2012-11-07",27.4866,27.4866,26.7096,26.7553,192800.0],["2012-11-08",26.6943,26.9686,26.5115,26.7553,182200.0],["2012-11-09",26.74,27.0067,26.5953,26.6334,101800.0],["2012-11-12",26.7553,26.9153,26.5267,26.7248,89700.0],["2012-11-13",26.7172,26.7629,26.4201,26.481,175500.0],["2012-11-14",26.5953,26.6639,25.8639,25.9249,241800.0],["2012-11-15",25.8335,26.123,25.643,25.7573,156800.0],["2012-11-16",25.643,26.0239,25.2392,25.9706,229200.0],["2012-11-19",26.1915,27.06,26.1915,27.0295,251400.0],["2012-11-20",26.9305,26.9305,26.5191,26.7553,162700.0],["2012-11-21",26.7934,26.9457,26.5496,26.8543,71400.0],["2012-11-23",26.9305,27.0219,26.6562,26.9534,89400.0],["2012-11-26",26.8162,27.2581,26.8162,27.1743,175900.0],["2012-11-27",27.2048,27.479,27.1286,27.2048,188200.0],["2012-11-28",27.06,27.3647,26.7019,27.3495,228200.0],["2012-11-29",27.6314,27.9361,27.4181,27.6466,132400.0],["2012-11-30",27.7228,28.0351,27.4105,27.5781,234500.0],["2012-12-03",27.7533,27.7533,27.0448,27.121,145400.0],["2012-12-04",27.0752,27.3114,26.9838,27.1895,121300.0],["2012-12-05",27.2428,27.5247,27.0295,27.3266,175800.0],["2012-12-06",27.3419,27.4714,27.22,27.4257,107800.0],["2012-12-07",27.5247,27.5247,26.8238,27.0905,209900.0],["2012-12-10",27.1286,27.6238,26.9686,27.6161,194100.0],["2012-12-11",27.7761,27.8828,27.4866,27.6847,198200.0],["2012-12-12",27.898,27.959,27.479,27.5095,132200.0],["2012-12-13",27.5019,27.578,27.0067,27.2885,123000.0],["2012-12-14",27.2047,27.4333,27.0067,27.0905,175100.0],["2012-12-17",27.1895,27.2276,26.9229,27.0676,232500.0],["2012-12-18",27.1514,27.6847,26.8695,27.6847,368500.0],["2012-12-19",27.6466,27.8675,27.4257,27.4485,170400.0],["2012-12-20",27.5171,27.7761,27.3952,27.6542,193900.0],["2012-12-21",27.159,27.6771,27.0905,27.2962,899100.0],["2012-12-24",27.2809,27.5552,26.9686,27.5095,69900.0],["2012-12-26",27.5476,27.7609,27.3114,27.6542,180700.0],["2012-12-27",27.738,27.7457,26.9686,27.5476,187200.0],["2012-12-28",27.3724,27.738,27.2505,27.2505,134400.0],["2012-12-31",27.0905,27.1971,26.8391,27.0905,286300.0],["2013-01-02",27.7152,27.7837,27.0752,27.3876,409000.0],["2013-01-03",27.4257,27.8142,27.4257,27.7076,300900.0],["2013-01-04",27.8675,27.9361,27.7304,27.8904,300900.0],["2013-01-07",27.6999,27.8523,27.6771,27.7609,181300.0],["2013-01-08",27.8066,27.8066,27.5628,27.7304,165400.0],["2013-01-09",27.8447,28.1189,27.7304,28.0656,147300.0],["2013-01-10",28.1875,28.2713,27.898,28.218,181700.0],["2013-01-11",28.317,28.317,27.997,28.157,169500.0],["2013-01-14",28.058,28.3703,28.058,28.3246,154200.0],["2013-01-15",28.0961,28.5608,28.0961,28.4922,103900.0],["2013-01-16",28.3932,28.5151,28.2789,28.2865,121800.0],["2013-01-17",28.4465,28.7893,28.3627,28.7512,153800.0],["2013-01-18",28.7284,28.957,28.3627,28.9493,143100.0],["2013-01-22",28.9874,29.2845,28.9036,29.2693,159900.0],["2013-01-23",29.2084,29.3379,29.0331,29.0484,189400.0],["2013-01-24",29.0789,29.2617,28.8427,29.0331,183100.0],["2013-01-25",29.155,29.1779,28.6675,28.957,224000.0],["2013-01-28",29.0331,29.2541,28.8274,29.216,143700.0],["2013-01-29",29.1703,29.5055,29.056,29.4979,139200.0],["2013-01-30",29.4445,29.5436,28.9874,29.1169,155900.0],["2013-01-31",29.0407,29.3074,28.896,29.0255,148200.0],["2013-02-01",29.2007,29.635,29.0788,29.4902,152300.0],["2013-02-04",29.3226,29.4445,28.9341,28.9798,115500.0],["2013-02-05",29.1779,29.3836,29.1017,29.1322,121700.0],["2013-02-06",29.0632,29.339,28.7644,29.0939,142200.0],["2013-02-07",29.1245,29.2395,28.8027,28.9789,192400.0],["2013-02-08",28.9789,29.1322,28.3583,28.6035,339700.0],["2013-02-11",28.6495,28.7184,28.5115,28.6418,195300.0],["2013-02-12",28.7184,28.8563,28.6341,28.6571,189100.0],["2013-02-13",28.7337,28.7337,28.5115,28.6648,255600.0],["2013-02-14",28.5345,28.9176,28.3736,28.4349,284300.0],["2013-02-15",28.6188,28.7644,28.4732,28.6341,282400.0],["2013-02-19",28.7184,28.9253,28.6418,28.864,343000.0],["2013-02-20",28.8104,28.864,28.1974,28.1974,312900.0],["2013-02-21",28.2127,28.297,27.9292,28.0595,226600.0],["2013-02-22",28.251,28.4272,28.0671,28.4119,173900.0],["2013-02-25",28.5575,28.5652,27.7913,27.7913,197000.0],["2013-02-26",27.9522,28.0978,27.7606,28.0058,117400.0],["2013-02-27",28.0441,28.3813,28.0135,28.2127,118100.0],["2013-02-28",28.228,28.5958,28.2127,28.2817,137800.0],["2013-03-01",28.0441,28.2433,27.7376,28.0901,264200.0],["2013-03-04",28.0594,28.1284,27.7989,27.9905,141800.0],["2013-03-05",28.1208,28.32,28.1208,28.1974,130300.0],["2013-03-06",28.274,28.4502,28.2587,28.4502,107200.0],["2013-03-07",28.4349,28.7567,28.4349,28.6265,109000.0],["2013-03-08",28.8487,28.9023,28.6801,28.7874,117000.0],["2013-03-11",28.7031,28.9023,28.6418,28.8946,91700.0],["2013-03-12",28.8716,29.0096,28.7414,28.9406,213500.0],["2013-03-13",28.9329,29.2164,28.841,29.1398,113100.0],["2013-03-14",29.1935,29.408,29.1552,29.4004,106800.0],["2013-03-15",29.2854,29.431,29.2778,29.4233,276000.0],["2013-03-18",29.1781,29.4846,29.1245,29.362,117100.0],["2013-03-19",29.362,29.6379,29.2471,29.5459,163700.0],["2013-03-20",29.7375,30.1819,29.6226,30.1666,158900.0],["2013-03-21",29.929,30.1206,29.5919,29.7145,119100.0],["2013-03-22",29.7605,29.8908,29.5996,29.6915,69100.0],["2013-03-25",29.8371,30.044,29.4846,29.6456,104400.0],["2013-03-26",29.8294,29.9291,29.6302,29.7988,61100.0],["2013-03-27",29.5383,29.8294,29.4233,29.8065,113100.0],["2013-03-28",29.8907,30.09,29.7375,29.952,208100.0],["2013-04-01",29.8141,29.8907,29.0632,29.1322,187400.0],["2013-04-02",29.3697,29.4004,28.8104,28.9023,131600.0],["2013-04-03",29.0939,29.0939,28.5805,28.6724,298900.0],["2013-04-04",28.7797,28.9636,28.7107,28.795,182000.0],["2013-04-05",28.3583,28.772,28.251,28.6571,146100.0],["2013-04-08",28.7797,28.933,28.5039,28.9176,76900.0],["2013-04-09",28.9483,29.0785,28.8257,28.864,123000.0],["2013-04-10",29.0019,29.8065,28.9176,29.6992,226400.0],["2013-04-11",29.7145,29.8907,29.5996,29.7145,126100.0],["2013-04-12",29.6455,29.7145,29.3314,29.477,97600.0],["2013-04-15",29.2701,29.4004,28.1284,28.2204,258200.0],["2013-04-16",28.4426,28.8793,28.2204,28.818,131500.0],["2013-04-17",28.6341,28.6724,27.8909,28.3583,185700.0],["2013-04-18",28.3813,28.4962,27.9828,28.1284,117200.0],["2013-04-19",30.044,30.0517,27.2702,29.2701,203100.0],["2013-04-22",29.3467,29.5,28.5269,29.3084,182100.0],["2013-04-23",29.5229,30.0057,29.3697,29.8984,136500.0],["2013-04-24",29.9137,29.9674,29.6456,29.8678,98700.0],["2013-04-25",30.0976,30.1053,29.8141,29.8907,97100.0],["2013-04-26",29.7911,30.0057,29.3774,29.5766,139600.0],["2013-04-29",29.6455,29.9444,29.3314,29.7452,138100.0],["2013-04-30",29.7375,30.1589,29.5306,30.1513,205200.0],["2013-05-01",29.975,30.067,29.0402,29.0939,257700.0],["2013-05-02",29.2548,29.4923,28.9483,29.3697,120800.0],["2013-05-03",29.6685,30.1206,29.5766,29.6532,137300.0],["2013-05-06",29.6455,29.7681,29.3697,29.7681,294600.0],["2013-05-07",29.8992,30.3694,29.6525,30.3617,213800.0],["2013-05-08",30.3385,30.5004,30.1304,30.4927,107200.0],["2013-05-09",30.4079,30.5621,30.061,30.169,99500.0],["2013-05-10",30.2229,30.4387,30.0996,30.3925,106200.0],["2013-05-13",30.3848,30.3848,29.9608,30.0765,99200.0],["2013-05-14",30.0456,30.7625,30.0456,30.7625,120900.0],["2013-05-15",30.6468,31.4485,30.6006,31.4331,216000.0],["2013-05-16",31.3868,31.7491,31.2249,31.6026,236600.0],["2013-05-17",31.8493,31.8647,31.4177,31.5641,204400.0],["2013-05-20",31.4485,31.8185,31.4408,31.6874,137600.0],["2013-05-21",31.6258,31.7028,31.3945,31.6566,159200.0],["2013-05-22",31.6489,32.0112,31.1556,31.2943,130500.0],["2013-05-23",30.9937,31.9187,30.7548,31.8724,218900.0],["2013-05-24",31.7491,31.7953,31.3329,31.672,216200.0],["2013-05-28",32.1962,32.4505,32.0266,32.412,200700.0],["2013-05-29",32.2732,32.3811,31.8107,32.1036,92600.0],["2013-05-30",32.2655,32.4043,32.0497,32.3349,110600.0],["2013-05-31",32.096,32.412,31.7953,31.8108,143200.0],["2013-06-03",31.8185,32.4351,31.6104,32.2655,272800.0],["2013-06-04",32.3349,32.6663,31.6489,32.1576,226100.0],["2013-06-05",32.1268,32.1422,31.2635,31.3329,127400.0],["2013-06-06",31.3868,31.5179,30.6931,30.9243,219400.0],["2013-06-07",30.6931,31.5718,30.4002,31.4485,170900.0],["2013-06-10",31.5949,31.7414,31.2712,31.7028,76900.0],["2013-06-11",31.1941,31.5256,31.0785,31.2943,85600.0],["2013-06-12",31.5101,31.5101,30.8935,30.9475,77500.0],["2013-06-13",30.9475,31.5872,30.6314,31.5179,80500.0],["2013-06-14",31.4331,31.4793,30.8164,31.0014,73300.0],["2013-06-17",31.3251,31.6335,31.117,31.5333,109100.0],["2013-06-18",31.6489,32.0035,31.4331,31.9726,165000.0],["2013-06-19",32.0112,32.0112,31.2172,31.2558,82400.0],["2013-06-20",30.8935,31.0322,30.3617,30.4773,154400.0],["2013-06-21",30.5775,31.3097,30.5004,31.2249,467100.0],["2013-06-24",30.7316,31.1787,30.6468,30.9089,205800.0],["2013-06-25",31.3097,31.7028,30.855,31.0554,162400.0],["2013-06-26",31.302,31.302,30.8704,30.9166,150000.0],["2013-06-27",31.1248,31.5795,31.1248,31.4716,96000.0],["2013-06-28",31.4331,31.7491,31.1633,31.1941,237300.0],["2013-07-01",31.0477,32.1345,30.801,31.8801,114000.0],["2013-07-02",31.857,32.1884,31.5024,31.8339,113400.0],["2013-07-03",31.8955,32.2655,31.6335,32.1884,131600.0],["2013-07-05",32.7203,32.782,32.3657,32.7665,105800.0],["2013-07-08",32.9284,33.2521,32.7819,32.913,116600.0],["2013-07-09",33.2213,33.9382,33.1519,33.8996,167800.0],["2013-07-10",33.3523,33.8996,32.8513,33.599,255200.0],["2013-07-11",34.0615,34.1,33.599,33.8148,182400.0],["2013-07-12",33.784,34.0306,33.5373,33.7146,119500.0],["2013-07-15",33.7609,33.8457,33.4217,33.7609,145300.0],["2013-07-16",33.8379,33.8688,33.4294,33.5219,133400.0],["2013-07-17",33.4603,33.5528,33.229,33.3601,144400.0],["2013-07-18",33.5219,33.7763,33.2444,33.5296,151300.0],["2013-07-19",33.4988,33.6221,33.2367,33.5527,106700.0],["2013-07-22",33.5373,33.8456,33.3909,33.7531,82300.0],["2013-07-23",33.7994,33.8456,33.2521,33.4525,194400.0],["2013-07-24",33.6298,33.9073,33.4217,33.8456,175700.0],["2013-07-25",33.8379,34.0846,33.599,33.9073,187900.0],["2013-07-26",33.468,33.7532,33.0826,33.4988,64900.0],["2013-07-29",33.3524,33.6067,32.9361,33.5296,125200.0],["2013-07-30",33.7146,34.0923,33.5219,33.7531,138300.0],["2013-07-31",33.9227,34.0769,33.7069,33.9227,197500.0],["2013-08-01",34.2156,35.0019,34.0075,34.3852,306900.0],["2013-08-02",34.2542,34.285,33.7146,34.0152,119500.0],["2013-08-05",33.8996,34.2388,33.784,34.1617,78700.0],["2013-08-06",34.1074,34.1849,33.844,33.999,115300.0],["2013-08-07",33.8208,34.1539,33.813,33.8285,94100.0],["2013-08-08",33.8983,34.0997,33.6736,33.9138,170000.0],["2013-08-09",33.9137,34.0222,33.5108,33.5961,76100.0],["2013-08-12",33.3791,33.844,33.3791,33.6968,87000.0],["2013-08-13",33.6658,33.844,33.3171,33.782,114900.0],["2013-08-14",33.782,33.9292,33.4411,33.5651,82700.0],["2013-08-15",33.1157,33.2784,32.674,33.0072,148000.0],["2013-08-16",32.798,33.0382,32.7205,32.7593,276900.0],["2013-08-19",32.643,32.7592,32.4958,32.5423,97000.0],["2013-08-20",32.5268,32.9297,32.4726,32.8213,101000.0],["2013-08-21",32.6663,32.7748,32.2634,32.3254,107000.0],["2013-08-22",32.4958,32.7128,32.3176,32.5733,127800.0],["2013-08-23",32.5733,32.643,32.3641,32.5423,109900.0],["2013-08-26",32.5423,32.6508,32.2556,32.3719,173600.0],["2013-08-27",32.0232,32.2634,31.8605,32.1084,376100.0],["2013-08-28",32.0387,32.2169,31.9767,32.0929,137500.0],["2013-08-29",32.0929,32.5268,32.0929,32.3641,188400.0],["2013-08-30",32.2944,32.4726,32.0619,32.1239,352000.0],["2013-09-03",32.5113,32.7515,31.9999,32.1936,490000.0],["2013-09-04",32.2556,32.5423,32.1549,32.4339,136900.0],["2013-09-05",32.3176,32.6043,32.2246,32.3564,124000.0],["2013-09-06",32.5346,32.6663,31.9999,32.3254,201000.0],["2013-09-09",32.4028,33.2242,32.3331,33.2087,197900.0],["2013-09-10",33.4566,33.9215,33.3791,33.9138,218200.0],["2013-09-11",33.8053,34.1152,33.7278,33.844,134500.0],["2013-09-12",33.7898,34.4794,33.7898,34.4406,353500.0],["2013-09-13",34.6111,34.8823,34.4019,34.8125,329400.0],["2013-09-16",35.3007,35.7191,35.0217,35.6726,354700.0],["2013-09-17",35.6338,35.8043,35.3704,35.5486,180700.0],["2013-09-18",35.5486,36.2614,35.3936,36.1297,119700.0],["2013-09-19",36.3002,36.7728,36.1995,36.5714,157400.0],["2013-09-20",36.7418,37.106,36.3389,36.5636,538800.0],["2013-09-23",36.5636,36.8581,36.1375,36.6488,298000.0],["2013-09-24",36.7651,37.3074,36.7031,36.8658,165300.0],["2013-09-25",36.92,37.1447,36.4939,36.5094,235200.0],["2013-09-26",36.6101,37.1292,36.4784,37.013,147100.0],["2013-09-27",36.7108,36.982,36.5714,36.8116,230100.0],["2013-09-30",36.5249,37.1835,36.5249,37.106,287700.0],["2013-10-01",36.9433,37.8808,36.889,37.6406,420400.0],["2013-10-02",37.3307,37.3849,36.7883,37.2609,223900.0],["2013-10-03",37.2455,37.3307,36.8116,37.1215,190300.0],["2013-10-04",37.0518,37.7491,37.013,37.6406,126100.0],["2013-10-07",37.4004,37.7878,37.2067,37.4004,237400.0],["2013-10-08",37.4314,37.5864,36.982,36.9898,347000.0],["2013-10-09",37.1137,37.3539,36.9123,37.1292,180000.0],["2013-10-10",37.5631,37.6096,37.1602,37.4082,318600.0],["2013-10-11",37.2842,37.8421,37.1137,37.7568,221900.0],["2013-10-14",37.6096,38.4077,37.4547,38.3534,180100.0],["2013-10-15",38.1907,38.5626,37.8111,37.8963,191900.0],["2013-10-16",38.1133,38.4387,38.059,38.2062,211000.0],["2013-10-17",38.0668,38.6091,37.9118,38.5627,271400.0],["2013-10-18",39.3375,40.9801,39.3375,40.9801,332900.0],["2013-10-21",41.1273,41.1583,40.2285,40.4377,254700.0],["2013-10-22",40.5462,41.2358,40.4067,40.8096,195000.0],["2013-10-23",40.5772,41.2358,40.4997,40.8096,231700.0],["2013-10-24",40.8561,41.2125,40.7011,40.9568,170800.0],["2013-10-25",40.9568,41.0343,40.6082,40.8716,180500.0],["2013-10-28",40.9413,41.104,40.6856,41.0111,109900.0],["2013-10-29",41.2048,41.3365,40.6779,41.3133,136600.0],["2013-10-30",41.2978,41.2978,40.337,40.7011,171500.0],["2013-10-31",40.6934,40.9336,40.3912,40.3912,208900.0],["2013-11-01",40.3137,40.5927,39.291,39.7249,406400.0],["2013-11-04",39.6474,40.2672,39.2135,40.1665,285600.0],["2013-11-05",40.0735,40.1433,39.5777,39.9186,151600.0],["2013-11-06",40.1054,40.4556,39.8485,40.3077,128400.0],["2013-11-07",40.3466,40.3466,39.5761,39.5917,193000.0],["2013-11-08",39.5139,40.4867,39.5139,40.4712,120400.0],["2013-11-11",40.2844,40.3466,39.5606,39.6228,254100.0],["2013-11-12",39.5606,39.9108,39.5139,39.8719,114200.0],["2013-11-13",39.5995,39.9264,39.5139,39.7707,239300.0],["2013-11-14",39.7707,39.8719,39.3971,39.6228,230100.0],["2013-11-15",39.5683,39.6306,38.899,39.1481,258900.0],["2013-11-18",39.3037,39.3037,38.6967,38.8212,263900.0],["2013-11-19",38.8212,39.1714,38.4165,38.5721,233200.0],["2013-11-20",38.7356,38.9924,38.4243,38.6811,230000.0],["2013-11-21",38.6811,38.9691,38.6811,38.9146,243200.0],["2013-11-22",38.9146,38.9146,38.5644,38.8212,165900.0],["2013-11-25",38.829,38.9301,38.5799,38.6733,157400.0],["2013-11-26",38.6266,38.8445,38.541,38.7434,180800.0],["2013-11-27",38.8367,38.8367,38.3698,38.6733,146800.0],["2013-11-29",38.899,38.899,38.2063,38.2452,131100.0],["2013-12-02",38.1908,38.4632,37.9184,37.9339,236900.0],["2013-12-03",37.9261,38.4009,37.8172,38.2297,369200.0],["2013-12-04",38.1441,38.4243,37.9884,38.1129,352700.0],["2013-12-05",38.1285,38.1363,37.5915,37.7861,205300.0],["2013-12-06",38.1363,38.3931,37.9728,38.074,212800.0],["2013-12-09",38.0818,38.1752,37.5993,37.7938,280600.0],["2013-12-10",37.7627,37.9806,37.5915,37.6927,284900.0],["2013-12-11",37.6927,37.7238,37.0778,37.2646,270800.0],["2013-12-12",37.3191,37.7471,37.1245,37.4436,267000.0],["2013-12-13",37.4592,37.9339,37.4203,37.6927,201400.0],["2013-12-16",37.3035,37.6148,36.3851,37.1712,750900.0],["2013-12-17",37.07,37.4047,36.5719,37.3658,463100.0],["2013-12-18",37.3969,38.3386,37.2802,38.292,490000.0],["2013-12-19",38.1363,38.3309,37.1089,37.2101,472700.0],["2013-12-20",37.2179,37.7861,36.9377,37.4981,2297900.0],["2013-12-23",37.5681,37.716,37.07,37.5604,318100.0],["2013-12-24",37.7393,38.0273,37.4514,37.8483,109000.0],["2013-12-26",38.1285,38.2219,37.5526,37.7705,214400.0],["2013-12-27",38.004,38.004,37.607,37.7316,219500.0],["2013-12-30",37.8405,37.895,37.5837,37.5993,223000.0],["2013-12-31",37.5526,37.9729,37.537,37.7627,278800.0],["2014-01-02",37.7705,37.8328,37.1401,37.4047,369300.0],["2014-01-03",37.5448,37.7549,37.3035,37.6148,201000.0],["2014-01-06",37.6382,37.6382,36.7198,36.9299,242800.0],["2014-01-07",37.0856,37.4825,36.891,37.3191,200300.0],["2014-01-08",37.2101,37.4047,36.9533,37.1634,190900.0],["2014-01-09",37.4514,38.6966,37.4514,38.2063,669300.0],["2014-01-10",38.183,38.3464,37.8561,38.2686,538200.0],["2014-01-13",37.9261,38.3542,37.7238,38.3464,354800.0],["2014-01-14",38.4943,39.2259,38.3698,39.2025,219900.0],["2014-01-15",39.2026,40.0509,39.2026,39.7318,401800.0],["2014-01-16",39.5683,39.8252,39.3271,39.7007,260900.0],["2014-01-17",39.615,39.8641,39.5606,39.6539,244400.0],["2014-01-21",39.9731,40.1754,39.7629,40.1365,293200.0],["2014-01-22",40.0976,40.37,39.8641,40.3155,260800.0],["2014-01-23",40.1443,40.3155,39.8485,40.0587,368100.0],["2014-01-24",39.7629,39.833,39.0624,39.0702,270100.0],["2014-01-27",39.1714,39.366,38.8601,38.8679,304600.0],["2014-01-28",38.9613,38.9613,38.5332,38.9301,320100.0],["2014-01-29",38.5721,38.8523,38.0818,38.1752,219000.0],["2014-01-30",38.3698,38.9068,38.074,38.5643,247400.0],["2014-01-31",37.895,38.4709,37.895,38.074,258500.0],["2014-02-03",38.0818,38.1519,36.4474,36.4941,590900.0],["2014-02-04",36.5797,36.9144,36.354,36.6264,279300.0],["2014-02-05",36.3839,36.9001,36.0398,36.556,254000.0],["2014-02-06",36.6968,37.1895,36.5638,37.1426,245100.0],["2014-02-07",37.2286,37.7292,37.127,37.6979,277800.0],["2014-02-10",37.0018,37.8465,36.3683,37.5962,430800.0],["2014-02-11",37.6431,37.8856,37.4007,37.8074,304000.0],["2014-02-12",37.7761,38.2845,37.6432,38.0029,276000.0],["2014-02-13",37.8074,38.7068,37.8074,38.699,182500.0],["2014-02-14",38.7225,39.0822,38.3549,38.9571,195400.0],["2014-02-18",39.1057,39.661,39.0744,39.4185,171700.0],["2014-02-19",39.5906,40.5682,39.5828,39.88,372300.0],["2014-02-20",39.8174,40.0912,39.6923,39.8956,235400.0],["2014-02-21",40.0912,40.2319,39.528,39.9191,272500.0],["2014-02-24",39.8722,40.2554,39.7705,39.8956,209500.0],["2014-02-25",39.8487,40.2789,39.7861,40.0442,152400.0],["2014-02-26",40.1694,41.1861,40.0912,41.147,231000.0],["2014-02-27",40.9515,41.2096,40.6074,40.9984,195800.0],["2014-02-28",41.1079,41.4755,40.7169,41.0062,249700.0],["2014-03-03",40.7638,41.7649,40.6074,41.2487,231900.0],["2014-03-04",41.8509,43.1649,41.5068,43.0006,448300.0],["2014-03-05",43.1962,43.3839,42.7503,43.0476,328100.0],["2014-03-06",43.1805,43.4464,42.9615,43.1492,196100.0],["2014-03-07",43.4464,43.4621,42.7895,43.2353,245600.0],["2014-03-10",43.1805,43.3291,42.8208,43.2666,148400.0],["2014-03-11",43.3995,43.4777,42.5939,42.7269,172200.0],["2014-03-12",42.5548,42.9615,42.3593,42.5939,205800.0],["2014-03-13",42.7191,42.8364,41.6319,41.9291,227300.0],["2014-03-14",41.9135,42.985,41.5772,42.5705,240900.0],["2014-03-17",42.9459,43.3526,42.7738,42.8364,119500.0],["2014-03-18",42.8598,43.1727,42.7895,42.9224,187500.0],["2014-03-19",42.8129,42.8755,42.1325,42.2889,147600.0],["2014-03-20",42.2185,43.7671,42.2185,43.6341,367900.0],["2014-03-21",43.9157,44.6665,43.5403,43.5481,572500.0],["2014-03-24",43.6654,43.7436,42.7582,43.2196,241100.0],["2014-03-25",43.595,44.2833,43.204,43.3291,317400.0],["2014-03-26",43.5246,43.5246,42.5079,42.547,264200.0],["2014-03-27",42.6252,42.7112,42.1872,42.547,264600.0],["2014-03-28",42.5157,42.9381,42.4375,42.7973,269700.0],["2014-03-31",43.1727,44.4006,42.7191,44.1191,261600.0],["2014-04-01",44.1034,44.5336,43.861,44.0721,262100.0],["2014-04-02",44.0487,44.1503,43.509,43.7123,221200.0],["2014-04-03",44.2833,44.8542,44.2129,44.3615,233800.0],["2014-04-04",44.7526,44.7526,43.2353,43.376,220400.0],["2014-04-07",43.118,43.118,42.3749,42.3906,242100.0],["2014-04-08",42.4844,42.9928,42.0856,42.6487,223800.0],["2014-04-09",42.7973,43.2118,42.5001,43.1805,176200.0],["2014-04-10",43.2118,43.2744,41.6945,41.7962,197100.0],["2014-04-11",41.6867,41.9917,41.3738,41.5772,222800.0],["2014-04-14",42.1951,42.4688,41.6241,41.9995,206500.0],["2014-04-15",43.0163,43.1962,40.1928,41.28,370500.0],["2014-04-16",41.671,42.0621,41.1314,41.6319,267200.0],["2014-04-17",41.5224,43.0397,41.5224,42.9928,255000.0],["2014-04-21",42.8833,43.4386,42.8833,43.1492,216000.0],["2014-04-22",43.204,43.8062,42.9537,43.1023,269800.0],["2014-04-23",43.1258,43.6576,43.0241,43.071,360300.0],["2014-04-24",43.2118,43.4543,42.6487,42.68,266900.0],["2014-04-25",42.5079,42.7113,41.6789,42.0543,321800.0],["2014-04-28",42.328,42.5235,41.5146,42.2576,241600.0],["2014-04-29",42.5314,42.6956,42.1247,42.2107,185500.0],["2014-04-30",41.9839,42.3358,41.6398,42.2733,245100.0],["2014-05-01",42.2654,42.414,41.6163,42.1247,399100.0],["2014-05-02",42.1247,43.3369,42.0464,42.4923,271800.0],["2014-05-05",42.1559,42.3671,41.7805,42.2498,514100.0],["2014-05-06",42.1168,42.4141,41.8196,42.0621,332900.0],["2014-05-07",42.1014,43.4529,41.9835,43.4058,304900.0],["2014-05-08",43.335,43.7043,42.3528,42.4235,348300.0],["2014-05-09",42.1564,42.6514,42.1564,42.3371,348400.0],["2014-05-12",42.6278,43.115,42.2664,42.9264,321700.0],["2014-05-13",42.8793,43.0914,42.6514,42.7928,245300.0],["2014-05-14",42.6907,42.7614,42.1485,42.2271,257100.0],["2014-05-15",41.8814,42.1328,41.4492,42.0621,266100.0],["2014-05-16",42.0071,42.4,41.6692,42.3607,274500.0],["2014-05-19",42.2271,43.3743,42.07,42.8557,193200.0],["2014-05-20",42.7221,42.7221,41.8578,42.2821,297000.0],["2014-05-21",42.4786,42.51,41.9285,42.3214,204200.0],["2014-05-22",42.29,42.8243,42.0464,42.4471,198800.0],["2014-05-23",42.5571,43.06,42.3057,42.9107,152700.0],["2014-05-27",43.2958,43.2958,42.7457,42.895,159300.0],["2014-05-28",42.7771,43.4372,42.7693,43.2015,151600.0],["2014-05-29",43.2172,43.3115,42.62,43.0364,212800.0],["2014-05-30",43.115,43.5079,43.005,43.06,226900.0],["2014-06-02",43.1307,43.1307,42.1092,42.4393,309700.0],["2014-06-03",42.0778,42.6278,41.9914,42.0857,220700.0],["2014-06-04",41.8735,42.125,41.7085,42.0228,199100.0],["2014-06-05",42.1171,42.3057,41.6221,42.2271,300700.0],["2014-06-06",42.5493,43.0286,42.5178,42.8871,331900.0],["2014-06-09",42.8479,42.9343,42.6907,42.8243,180600.0],["2014-06-10",42.6279,42.84,42.3921,42.8243,197300.0],["2014-06-11",42.6121,42.7536,42.4,42.5021,150500.0],["2014-06-12",42.3528,42.4943,41.8892,42.0778,147900.0],["2014-06-13",42.18,42.18,41.6535,42.0857,114000.0],["2014-06-16",41.9521,42.1485,41.7557,41.9678,182700.0],["2014-06-17",41.9757,43.0364,41.7792,42.2585,213300.0],["2014-06-18",42.2585,42.4236,41.8499,42.3921,136300.0],["2014-06-19",42.4157,42.675,42.2507,42.5414,107500.0],["2014-06-20",42.675,42.675,42.18,42.5336,412700.0],["2014-06-23",42.6436,42.7221,42.345,42.4,114100.0],["2014-06-24",42.455,43.2015,42.3057,42.4314,215500.0],["2014-06-25",42.2271,43.1072,42.2271,43.0286,200300.0],["2014-06-26",43.1229,43.2329,42.6278,42.7536,133400.0],["2014-06-27",42.4471,43.5,42.4471,43.445,457100.0],["2014-06-30",43.335,43.8772,43.1464,43.7829,250500.0],["2014-07-01",43.7829,44.7808,43.7829,44.1915,303800.0],["2014-07-02",44.0265,44.2072,43.6886,43.7358,145500.0],["2014-07-03",43.8143,44.1758,43.7986,44.0737,72800.0],["2014-07-07",44.0108,44.0815,43.5,44.0108,174900.0],["2014-07-08",43.9322,44.0815,43.7122,43.9401,266400.0],["2014-07-09",44.0029,44.1679,43.6808,43.9636,163900.0],["2014-07-10",43.1936,43.9165,43.1779,43.8065,323400.0],["2014-07-11",43.7279,43.9008,43.6258,43.7201,151900.0],["2014-07-14",44.0815,44.0815,43.2643,43.3822,125100.0],["2014-07-15",43.2015,43.4215,42.6279,42.8007,197600.0],["2014-07-16",43.0522,43.0522,42.0385,42.5729,317200.0],["2014-07-17",42.3293,42.7221,42.1407,42.2114,151100.0],["2014-07-18",42.1485,42.9107,42.1485,42.8243,169200.0],["2014-07-21",42.5021,42.6357,42.0464,42.455,97300.0],["2014-07-22",42.5728,42.8243,42.4314,42.51,85200.0],["2014-07-23",42.4785,42.5807,41.9757,42.2664,147500.0],["2014-07-24",42.125,42.7771,41.9442,42.5414,183700.0],["2014-07-25",42.4628,43.7358,42.4628,43.4765,272300.0],["2014-07-28",43.4215,43.6258,43.1464,43.2407,216200.0],["2014-07-29",43.2722,43.4293,42.8164,42.8164,215000.0],["2014-07-30",43.0207,43.0207,42.5493,42.5807,165600.0],["2014-07-31",42.0542,42.235,41.237,41.2528,313700.0],["2014-08-01",41.2527,41.6142,40.797,41.5435,327800.0],["2014-08-04",41.6928,41.6928,40.7891,41.6535,186300.0],["2014-08-05",41.3313,41.8735,41.1192,41.237,191500.0],["2014-08-06",41.0554,41.6634,41.0554,41.2923,104600.0],["2014-08-07",41.387,41.4897,40.7396,40.9449,88600.0],["2014-08-08",40.9291,41.5844,40.8581,41.5134,95800.0],["2014-08-11",41.7344,42.3266,41.6792,41.9476,102500.0],["2014-08-12",41.7502,42.2634,41.5686,42.1608,149900.0],["2014-08-13",42.3266,42.7371,42.0108,42.6345,156800.0],["2014-08-14",42.5793,42.7924,42.5477,42.7214,86600.0],["2014-08-15",43.0372,43.0766,42.4608,42.974,229000.0],["2014-08-18",43.3451,43.6451,43.0609,43.274,254700.0],["2014-08-19",43.3214,43.7004,43.2898,43.6609,182300.0],["2014-08-20",43.4556,43.7241,43.1793,43.4082,171900.0],["2014-08-21",43.3372,43.4477,42.8714,43.3846,245400.0],["2014-08-22",43.4319,43.7477,43.3056,43.3372,177300.0],["2014-08-25",43.5425,43.653,43.2582,43.6451,159400.0],["2014-08-26",43.7319,44.3873,43.4635,44.3715,259700.0],["2014-08-27",44.4978,44.6399,44.2846,44.4899,138200.0],["2014-08-28",44.3873,44.5294,44.1425,44.3162,101200.0],["2014-08-29",44.3478,44.4899,44.1346,44.3004,122800.0],["2014-09-02",44.3872,44.5688,43.7556,44.2057,290000.0],["2014-09-03",44.4346,44.4425,43.8188,43.9293,132200.0],["2014-09-04",43.8978,44.2452,43.6451,43.7399,140600.0],["2014-09-05",43.5977,43.953,43.5503,43.8977,99400.0],["2014-09-08",43.882,44.0241,43.4398,43.6767,139800.0],["2014-09-09",43.574,43.574,43.1003,43.2582,167700.0],["2014-09-10",43.2582,43.6451,43.0056,43.5504,94300.0],["2014-09-11",43.274,43.8188,43.1477,43.5977,132400.0],["2014-09-12",43.5898,43.6214,42.745,42.9029,132300.0],["2014-09-15",42.9503,43.1477,42.5634,43.0372,144900.0],["2014-09-16",42.9977,43.6372,42.6819,43.4951,219400.0],["2014-09-17",43.4793,43.8267,43.1951,43.424,250700.0],["2014-09-18",43.4635,44.103,43.3372,43.8425,260100.0],["2014-09-19",44.1978,44.2057,42.9266,43.1003,546100.0],["2014-09-22",42.8793,42.974,42.2713,42.3108,204400.0],["2014-09-23",42.0423,42.0976,41.466,41.4818,323900.0],["2014-09-24",41.6397,41.7423,41.1739,41.6002,280200.0],["2014-09-25",41.4028,41.6318,40.8739,41.0712,229400.0],["2014-09-26",41.087,41.4976,40.8581,41.4423,147500.0],["2014-09-29",41.0081,41.9239,41.0081,41.916,246400.0],["2014-09-30",41.845,41.845,41.2134,41.3318,266600.0],["2014-10-01",41.1265,41.1818,40.337,40.3686,349200.0],["2014-10-02",40.337,40.5422,39.729,40.4633,168800.0],["2014-10-03",40.8581,40.9844,40.4712,40.5186,109700.0],["2014-10-06",40.5896,40.6054,40.258,40.3449,101700.0],["2014-10-07",40.0843,40.1949,39.729,39.9975,253400.0],["2014-10-08",39.9106,41.2055,39.6738,41.166,305000.0],["2014-10-09",41.0239,41.166,39.7685,39.808,212000.0],["2014-10-10",39.5553,40.029,39.429,39.6264,185500.0],["2014-10-13",39.6817,40.0685,39.2553,39.5001,255900.0],["2014-10-14",39.879,40.5817,39.658,40.0922,202500.0],["2014-10-15",39.8001,40.8739,39.2948,40.4791,260700.0],["2014-10-16",39.8869,40.7238,39.7211,40.5422,294900.0],["2014-10-17",41.0791,41.1739,40.6133,40.9449,182300.0],["2014-10-20",40.7396,41.7187,40.5738,41.6792,125100.0],["2014-10-21",41.8371,42.3266,41.6239,42.3108,162100.0],["2014-10-22",42.5082,42.6898,41.8845,41.9476,208900.0],["2014-10-23",42.5555,42.7055,41.9871,42.5397,214900.0],["2014-10-24",42.6345,43.2109,42.2397,42.6345,151400.0],["2014-10-27",42.4371,42.9187,42.1924,42.8003,207800.0],["2014-10-28",43.1003,45.0662,43.0924,44.9478,281500.0],["2014-10-29",44.8847,45.2952,44.5531,44.9794,201600.0],["2014-10-30",44.7268,45.9268,44.7268,45.6505,245600.0],["2014-10-31",46.2032,46.8032,45.9189,46.7243,267600.0],["2014-11-03",46.8111,47.3638,46.6769,46.898,291100.0],["2014-11-04",46.9611,47.3638,46.4637,46.6927,249700.0],["2014-11-05",47.0257,47.5331,46.6451,47.2556,290400.0],["2014-11-06",47.2001,47.5569,47.0416,47.5093,167500.0],["2014-11-07",47.5728,47.5728,47.0415,47.4142,189400.0],["2014-11-10",47.3032,47.6283,47.1605,47.6045,140600.0],["2014-11-11",47.6996,47.8899,47.0971,47.5966,177300.0],["2014-11-12",47.2635,48.0406,47.2635,47.9613,157900.0],["2014-11-13",47.8899,48.1754,47.4221,47.4855,120900.0],["2014-11-14",47.5252,47.6441,46.8988,46.9464,133600.0],["2014-11-17",46.8592,47.2001,46.55,46.7482,166300.0],["2014-11-18",46.9068,47.327,46.7641,46.994,173300.0],["2014-11-19",46.8988,47.0336,45.9553,46.55,163400.0],["2014-11-20",46.2407,46.8988,46.2407,46.883,145400.0],["2014-11-21",47.4221,47.5252,46.653,46.9623,137700.0],["2014-11-24",47.1684,47.1684,46.8037,47.0574,210600.0],["2014-11-25",47.1843,47.2794,46.7403,46.9226,130600.0],["2014-11-26",46.8592,47.2081,46.4945,47.1605,108900.0],["2014-11-28",47.2556,47.5411,46.6134,46.7403,118400.0],["2014-12-01",46.6768,46.8275,46.328,46.5024,173800.0],["2014-12-02",46.5024,47.1922,46.4231,47.1763,168400.0],["2014-12-03",47.2477,47.9454,47.1288,47.4221,151700.0],["2014-12-04",47.2556,47.8106,46.9781,47.2239,156300.0],["2014-12-05",47.1367,47.6679,47.1288,47.4935,156100.0],["2014-12-08",47.2715,47.6917,46.5262,46.9543,183500.0],["2014-12-09",46.3993,47.1605,45.9632,47.1208,219100.0],["2014-12-10",46.8433,46.9305,46.0663,46.1218,154800.0],["2014-12-11",46.32,46.8751,45.8364,46.106,172600.0],["2014-12-12",45.5034,45.7571,45.0593,45.1941,322500.0],["2014-12-15",45.4954,45.6778,45.0911,45.1783,219000.0],["2014-12-16",44.9246,46.1377,44.7818,45.3289,264700.0],["2014-12-17",45.5589,47.319,45.2338,47.1763,227100.0],["2014-12-18",47.7234,48.0961,46.8433,47.9771,169300.0],["2014-12-19",48.0247,48.8731,47.882,48.4846,583600.0],["2014-12-22",48.5084,49.1427,48.4212,49.103,149300.0],["2014-12-23",49.3726,49.6026,48.7938,49.2299,212400.0],["2014-12-24",49.214,49.547,48.8176,49.1347,103300.0],["2014-12-26",49.4281,50.0069,49.1823,49.8008,157800.0],["2014-12-29",49.8801,50.2289,49.2695,49.9356,192500.0],["2014-12-30",49.7135,50.0783,49.1823,49.2933,131300.0],["2014-12-31",49.3409,49.5153,47.8265,47.8424,238000.0],["2015-01-02",48.0247,48.2229,46.7244,47.4697,169400.0],["2015-01-05",47.0495,47.4063,46.32,46.6134,180700.0],["2015-01-06",46.7958,46.7958,45.2179,45.5034,207200.0],["2015-01-07",45.7967,45.8284,44.9642,45.8047,216400.0],["2015-01-08",46.3121,47.2794,45.8839,47.2398,222500.0],["2015-01-09",47.1526,47.2398,46.5817,46.6768,124400.0],["2015-01-12",46.7799,46.8195,45.8443,46.1218,144600.0],["2015-01-13",46.5896,47.3032,45.7174,46.3676,143200.0],["2015-01-14",45.7254,46.7799,45.5509,46.6848,114900.0],["2015-01-15",47.2239,47.2239,46.1139,46.542,201700.0],["2015-01-16",46.32,47.9058,46.32,47.8344,226500.0],["2015-01-20",47.8265,48.1833,47.1525,47.9454,166800.0],["2015-01-21",47.6679,47.9375,47.1843,47.7076,165100.0],["2015-01-22",48.0564,48.9286,47.2953,48.778,219200.0],["2015-01-23",48.8889,48.8889,48.2388,48.5559,146200.0],["2015-01-26",48.3498,48.8969,48.1119,48.8731,221400.0],["2015-01-27",48.4212,49.0793,48.1674,48.881,236300.0],["2015-01-28",49.1427,49.325,48.1119,48.3657,304000.0],["2015-01-29",48.3577,49.0396,47.9137,48.9682,147800.0],["2015-01-30",48.5242,49.0713,48.1595,48.3657,227100.0],["2015-02-02",48.3419,48.8731,47.5886,48.77,321800.0],["2015-02-03",49.0555,49.6263,48.9127,49.4836,422000.0],["2015-02-04",49.2616,49.4995,48.9603,49.3092,209400.0],["2015-02-05",49.7072,49.8585,48.8952,49.7789,170700.0],["2015-02-06",49.4047,50.9571,49.0863,49.6833,716400.0],["2015-02-09",48.5609,48.744,46.8175,46.8971,366300.0],["2015-02-10",47.0722,47.1279,45.9179,46.8254,288000.0],["2015-02-11",46.6105,47.5021,46.4831,47.2473,216700.0],["2015-02-12",47.725,48.0036,47.3031,47.9399,314700.0],["2015-02-13",48.0275,48.8156,47.932,48.8076,226200.0],["2015-02-17",48.8634,49.349,48.3778,49.0863,156600.0],["2015-02-18",48.8634,49.4764,48.7997,49.4286,256000.0],["2015-02-19",49.2137,49.7948,49.1022,49.6833,139500.0],["2015-02-20",49.6833,50.1849,48.8236,50.1212,230300.0],["2015-02-23",49.8903,50.2724,49.7789,50.2167,195600.0],["2015-02-24",50.1371,50.6944,50.0734,50.5749,195800.0],["2015-02-25",50.6307,51.0685,50.2884,50.5431,179600.0],["2015-02-26",50.4396,50.6864,50.2088,50.5749,91700.0],["2015-02-27",50.3918,51.0128,50.2008,50.6386,172300.0],["2015-03-02",50.4555,51.8566,50.4555,51.6417,197400.0],["2015-03-03",51.4347,52.0238,51.4347,51.7532,338600.0],["2015-03-04",51.7133,51.9362,51.6656,51.7532,303300.0],["2015-03-05",51.7532,51.9442,51.6258,51.7293,271400.0],["2015-03-06",51.2835,52.0636,51.1959,51.5143,349800.0],["2015-03-09",51.6496,51.9203,51.3631,51.5143,205300.0],["2015-03-10",51.172,51.5143,50.7103,50.9571,332100.0],["2015-03-11",51.0048,51.5621,50.559,51.2516,279800.0],["2015-03-12",51.6417,52.1353,51.2357,52.0318,224500.0],["2015-03-13",52.0397,52.0397,50.8297,51.172,212100.0],["2015-03-16",51.3153,51.8726,51.2914,51.5541,177500.0],["2015-03-17",51.4029,51.7133,50.9332,51.4666,201200.0],["2015-03-18",51.387,52.1591,50.6784,51.8089,179000.0],["2015-03-19",51.4984,51.7133,51.1561,51.6496,136600.0],["2015-03-20",52.0955,52.6447,51.777,52.382,353800.0],["2015-03-23",52.2945,52.5413,51.9681,51.976,218800.0],["2015-03-24",51.9522,52.589,51.7293,52.398,253000.0],["2015-03-25",52.3582,52.6049,51.0287,51.1879,307300.0],["2015-03-26",50.9332,51.7054,50.9332,51.2675,255500.0],["2015-03-27",51.371,52.3104,50.965,52.1432,202600.0],["2015-03-30",52.39,53.0667,52.2865,52.8597,144400.0],["2015-03-31",53.1622,54.9215,52.597,54.834,458200.0],["2015-04-01",54.5792,54.7464,53.8229,54.2608,202100.0],["2015-04-02",54.3563,55.1444,54.229,54.42,134500.0],["2015-04-06",54.3165,55.5903,54.221,55.4231,223600.0],["2015-04-07",55.3037,55.7893,54.2608,54.4041,207200.0],["2015-04-08",54.7623,55.5982,54.5394,55.041,273800.0],["2015-04-09",55.041,55.2877,54.6827,54.9454,271500.0],["2015-04-10",55.2718,55.3594,54.7782,55.0569,184300.0],["2015-04-13",54.9375,55.2241,54.7146,54.9852,160200.0],["2015-04-14",55.0648,55.0648,54.4996,54.8738,167900.0],["2015-04-15",55.1285,55.2479,54.7942,55.0091,263300.0],["2015-04-16",55.0011,55.0011,54.1573,54.3245,261600.0],["2015-04-17",54.2449,54.3086,52.8756,52.9154,284400.0],["2015-04-20",53.1941,53.5682,52.7482,53.5523,342300.0],["2015-04-21",53.3771,54.3563,52.0318,53.9424,289200.0],["2015-04-22",54.229,55.1206,53.6001,54.7942,398800.0],["2015-04-23",54.42,55.4708,54.3324,55.0569,323200.0],["2015-04-24",54.9852,55.041,54.0618,54.1334,178800.0],["2015-04-27",54.1653,54.6907,53.401,53.5602,260000.0],["2015-04-28",53.4488,54.818,53.4488,54.619,185400.0],["2015-04-29",54.4917,54.5872,53.4249,53.6319,172900.0],["2015-04-30",53.0906,53.4647,51.992,52.0318,444000.0],["2015-05-01",52.1114,52.9632,52.1114,52.5413,269200.0],["2015-05-04",52.7323,54.3086,52.7323,52.8995,254500.0],["2015-05-05",52.8756,53.3931,52.183,52.4617,240400.0],["2015-05-06",52.5016,52.8852,51.9662,52.5735,294800.0],["2015-05-07",52.5016,52.8053,52.4297,52.7413,183600.0],["2015-05-08",53.1329,53.1329,52.3258,52.5016,255500.0],["2015-05-11",52.3738,52.7014,52.3258,52.4856,186300.0],["2015-05-12",52.3418,52.3418,51.4308,51.7345,216000.0],["2015-05-13",51.9422,52.126,51.1751,51.7185,404000.0],["2015-05-14",52.0541,53.1968,52.0541,53.1649,162800.0],["2015-05-15",53.2208,53.6124,53.085,53.3886,141800.0],["2015-05-18",53.3966,54.5393,53.3327,54.0039,176400.0],["2015-05-19",54.0918,54.5313,53.7802,54.2676,158700.0],["2015-05-20",54.2756,54.4754,53.8441,54.3555,250900.0],["2015-05-21",54.3396,54.8031,54.1558,54.5873,142800.0],["2015-05-22",54.4115,54.6592,54.0359,54.1718,116400.0],["2015-05-26",53.7962,54.0759,53.053,53.8841,218300.0],["2015-05-27",54.1238,54.7071,53.5165,54.5473,176600.0],["2015-05-28",54.3156,54.7791,54.0279,54.5234,179300.0],["2015-05-29",54.3476,54.4674,53.8281,54.0998,463100.0],["2015-06-01",54.4994,54.5633,53.6523,54.3236,165800.0],["2015-06-02",53.964,54.6512,53.8761,54.2117,116700.0],["2015-06-03",54.4275,55.3225,53.8201,54.7391,173100.0],["2015-06-04",54.3795,54.7311,54.0119,54.1078,166600.0],["2015-06-05",54.1158,54.2676,53.6204,54.0599,198000.0],["2015-06-08",54.0279,54.4115,53.6284,53.8841,209600.0],["2015-06-09",53.7722,54.5313,53.7322,53.8921,167200.0],["2015-06-10",54.2597,55.1227,54.2597,54.7711,155800.0],["2015-06-11",54.9549,55.1467,54.6752,54.9229,137900.0],["2015-06-12",54.9309,55.0108,54.1158,54.2836,165300.0],["2015-06-15",53.8841,53.8841,52.9091,53.5245,224000.0],["2015-06-16",53.4845,54.9789,53.4845,54.843,142700.0],["2015-06-17",55.1307,55.3225,54.4914,54.7711,143900.0],["2015-06-18",55.0508,55.8898,54.5873,55.5862,165100.0],["2015-06-19",55.6581,55.8499,55.3145,55.3464,384500.0],["2015-06-22",55.5462,55.9937,55.2266,55.8659,134900.0],["2015-06-23",55.8099,56.2015,55.4743,56.1376,148400.0],["2015-06-24",56.1056,56.3613,55.706,55.762,197100.0],["2015-06-25",55.8819,56.0657,55.5382,55.786,174000.0],["2015-06-26",55.8818,55.9218,55.2985,55.6421,824300.0],["2015-06-29",55.3145,55.714,54.3316,54.4115,185800.0],["2015-06-30",54.7871,54.9389,54.3715,54.6113,215500.0],["2015-07-01",55.0428,55.0428,54.2676,54.4754,261500.0],["2015-07-02",54.7311,54.7311,53.948,54.0998,102700.0],["2015-07-06",53.6683,54.2117,53.3327,53.908,148100.0],["2015-07-07",53.924,54.0839,52.9092,53.964,137200.0],["2015-07-08",53.4206,53.908,53.1089,53.4366,253700.0],["2015-07-09",53.98,53.98,53.4525,53.5964,150200.0],["2015-07-10",54.2676,54.6752,53.908,54.3236,173900.0],["2015-07-13",54.5633,55.2665,54.3795,55.0987,122400.0],["2015-07-14",55.1307,55.8339,54.9149,55.698,118000.0],["2015-07-15",55.5942,55.7141,54.7711,54.883,127300.0],["2015-07-16",55.0747,55.4263,54.811,54.875,99400.0],["2015-07-17",54.835,54.9709,54.3875,54.6113,104900.0],["2015-07-20",54.3555,54.7072,54.2117,54.6752,111200.0],["2015-07-21",54.811,55.4184,53.8281,54.0039,189500.0],["2015-07-22",53.996,54.851,53.8921,54.843,125500.0],["2015-07-23",54.811,54.9149,53.8201,53.9879,129900.0],["2015-07-24",53.1888,54.6033,52.2459,52.3498,219900.0],["2015-07-27",51.9263,52.6055,51.4708,52.5655,240700.0],["2015-07-28",52.6614,53.4845,52.0221,53.4685,224100.0],["2015-07-29",53.2528,54.3316,53.1728,54.0758,136900.0],["2015-07-30",53.8042,54.1638,53.1888,54.0439,148300.0],["2015-07-31",54.2357,55.1626,53.932,54.6512,168300.0],["2015-08-03",54.5393,55.0348,54.0119,54.4994,118700.0],["2015-08-04",54.6273,55.0668,54.1877,54.4914,112300.0],["2015-08-05",54.716,55.5584,54.6278,54.9728,96700.0],["2015-08-06",55.0771,55.1011,54.363,54.8605,122500.0],["2015-08-07",54.4753,55.0289,53.9619,54.2668,114300.0],["2015-08-10",54.5476,55.069,54.5476,54.9327,125800.0],["2015-08-11",54.4994,54.9327,54.0742,54.5636,139700.0],["2015-08-12",54.1705,54.5476,53.4966,54.2427,187600.0],["2015-08-13",54.2668,54.5716,53.8014,53.8335,159800.0],["2015-08-14",53.7212,54.7802,53.657,54.7321,159500.0],["2015-08-17",54.4673,55.1653,54.01,55.0289,156100.0],["2015-08-18",55.0771,55.2295,54.6358,54.8444,150800.0],["2015-08-19",54.3711,54.5315,53.8977,54.3229,192900.0],["2015-08-20",53.9137,54.0581,53.0553,53.1275,178500.0],["2015-08-21",51.6192,52.9992,49.5012,52.4857,323700.0],["2015-08-24",49.7098,52.8547,49.0439,51.3545,332700.0],["2015-08-25",52.9109,52.9109,49.6696,49.798,205600.0],["2015-08-26",50.7207,51.3866,49.8863,51.2261,203200.0],["2015-08-27",51.7396,52.4937,51.3946,52.4295,150000.0],["2015-08-28",52.1969,52.7906,52.1327,52.4375,139100.0],["2015-08-31",52.3493,52.6542,51.9321,52.2691,112600.0],["2015-09-01",51.3544,51.7395,50.1671,50.2874,210000.0],["2015-09-02",50.8089,50.8089,50.135,50.6725,246300.0],["2015-09-03",50.865,51.2742,50.6244,50.7046,232800.0],["2015-09-04",50.0708,50.3516,49.806,49.9424,183200.0],["2015-09-08",50.5843,50.7287,50.3275,50.6163,241500.0],["2015-09-09",50.7126,51.0817,50.4639,50.5682,381400.0],["2015-09-10",50.4318,50.9132,50.127,50.2954,119700.0],["2015-09-11",49.9505,50.833,49.9505,50.8009,123900.0],["2015-09-14",50.9052,50.9052,50.2794,50.3115,256300.0],["2015-09-15",50.5281,51.0014,50.1911,50.9132,227100.0],["2015-09-16",50.9693,51.7957,50.9533,51.6994,166300.0],["2015-09-17",51.7075,52.3894,51.3545,51.531,229600.0],["2015-09-18",50.9854,51.4267,50.512,50.5843,567800.0],["2015-09-21",50.841,51.5871,50.6725,51.3224,147400.0],["2015-09-22",50.857,51.1138,49.9825,50.3035,181800.0],["2015-09-23",50.5201,50.6886,49.8462,49.9023,152100.0],["2015-09-24",49.5092,49.8782,49.1401,49.7098,231300.0],["2015-09-25",50.159,50.3917,49.5654,49.7098,197300.0],["2015-09-28",49.4931,49.5333,48.2015,48.2737,248200.0],["2015-09-29",48.2576,48.5143,47.6078,48.1613,328900.0],["2015-09-30",48.6267,49.437,48.6267,49.1802,385200.0],["2015-10-01",49.2926,49.2926,47.8886,48.3459,278200.0],["2015-10-02",47.8565,49.4049,47.7682,49.4049,182100.0],["2015-10-05",49.806,50.5682,49.7338,50.4479,126200.0],["2015-10-06",50.4158,50.7688,49.9585,50.0708,296600.0],["2015-10-07",50.1991,51.2662,50.0948,51.202,274900.0],["2015-10-08",51.0255,52.4456,50.8891,52.4215,257400.0],["2015-10-09",52.6221,53.1516,52.3814,52.8547,150900.0],["2015-10-12",52.7986,53.1676,52.5338,53.0794,115300.0],["2015-10-13",52.7745,53.4003,52.6381,52.7344,161000.0],["2015-10-14",52.8547,53.1436,52.3814,52.4616,119500.0],["2015-10-15",52.7023,53.2478,51.8679,53.0954,133100.0],["2015-10-16",53.296,53.5126,52.7585,53.3842,139600.0],["2015-10-19",53.0232,53.5286,52.7825,53.3201,129400.0],["2015-10-20",53.1997,53.7533,53.0553,53.1355,160600.0],["2015-10-21",53.3682,53.3923,52.1247,52.1327,205700.0],["2015-10-22",52.4857,53.0392,51.4106,52.4215,183100.0],["2015-10-23",52.959,53.1516,51.8519,52.0043,189800.0],["2015-10-26",51.7877,51.9401,51.3224,51.4507,130200.0],["2015-10-27",51.194,51.194,50.488,51.1057,268600.0],["2015-10-28",51.1699,52.7504,51.1298,52.6301,183700.0],["2015-10-29",52.5097,52.7344,51.7797,52.245,94100.0],["2015-10-30",52.0765,52.7424,52.0685,52.3653,137600.0],["2015-11-02",52.3252,52.967,52.0605,52.8307,95400.0],["2015-11-03",52.606,53.4484,52.0123,53.0713,206400.0],["2015-11-04",53.1519,53.4016,52.6041,53.1438,160500.0],["2015-11-05",53.0714,53.2647,52.588,53.0794,132700.0],["2015-11-06",52.7088,53.4258,52.1691,53.3694,146900.0],["2015-11-09",53.2566,53.2566,51.7663,52.1449,116800.0],["2015-11-10",51.9355,52.2013,51.3635,51.9758,142300.0],["2015-11-11",52.0241,52.1288,51.6294,51.8549,113400.0],["2015-11-12",51.6616,51.9194,50.7352,50.8318,118000.0],["2015-11-13",50.6707,51.3071,50.3082,50.7755,134600.0],["2015-11-16",50.8882,51.9274,50.6788,51.8791,134900.0],["2015-11-17",51.5649,52.0885,51.3393,51.8227,115500.0],["2015-11-18",51.8227,52.3785,51.3474,52.306,190100.0],["2015-11-19",52.3383,52.6766,52.0241,52.298,95900.0],["2015-11-20",52.6122,52.6766,51.9596,52.1288,137100.0],["2015-11-23",51.9919,52.9586,51.7905,52.2819,80900.0],["2015-11-24",52.1288,52.9586,51.8871,52.6847,106900.0],["2015-11-25",52.6202,53.3452,52.298,53.2727,100900.0],["2015-11-27",53.16,53.6594,52.9989,53.5547,46800.0],["2015-11-30",53.5789,54.0542,53.3372,53.8447,178600.0],["2015-12-01",54.0864,54.3522,53.74,53.9736,139600.0],["2015-12-02",53.9736,53.9736,53.1116,53.2325,75800.0],["2015-12-03",53.4822,53.5386,52.1369,52.3544,115600.0],["2015-12-04",52.3786,53.45,52.3786,53.3855,175200.0],["2015-12-07",53.2727,53.3614,52.6444,53.0794,163400.0],["2015-12-08",52.5074,52.5074,51.4924,51.6293,184000.0],["2015-12-09",51.6213,52.2174,51.1299,51.4119,179700.0],["2015-12-10",51.3635,51.5971,50.7271,50.9285,145000.0],["2015-12-11",50.0585,50.7755,49.5993,49.849,148200.0],["2015-12-14",49.7765,50.3324,49.5026,50.0826,233600.0],["2015-12-15",50.4532,50.8641,49.9779,50.3405,202700.0],["2015-12-16",50.5741,50.9849,49.7846,50.8077,450000.0],["2015-12-17",50.8318,51.0896,49.9618,49.9618,169600.0],["2015-12-18",49.6718,49.7927,48.7937,49.1724,424400.0],["2015-12-21",49.4301,49.8249,48.8985,49.7846,150700.0],["2015-12-22",50.0343,50.7513,49.5026,50.6304,91600.0],["2015-12-23",50.8641,51.4683,50.6546,51.3313,108300.0],["2015-12-24",51.3877,51.6858,50.9124,51.4119,57700.0],["2015-12-28",51.2266,51.6777,50.848,51.4924,120800.0],["2015-12-29",51.726,51.9194,51.2427,51.7905,92600.0],["2015-12-30",51.8146,52.1208,51.5407,51.6857,154400.0],["2015-12-31",51.3877,51.6858,50.5741,50.6063,161500.0],["2016-01-04",49.841,49.9699,48.1332,48.8985,223000.0],["2016-01-05",48.8985,49.3335,48.544,48.8018,100700.0],["2016-01-06",48.1493,48.7696,48.1009,48.4635,159300.0],["2016-01-07",47.5129,48.1251,47.4404,47.7062,165900.0],["2016-01-08",47.9076,48.6568,47.4001,47.5612,288300.0],["2016-01-11",47.6821,47.6821,46.7718,47.2954,107200.0],["2016-01-12",47.6257,47.6257,46.667,47.2873,143600.0],["2016-01-13",47.2873,47.6337,45.1767,45.3056,263900.0],["2016-01-14",45.4828,47.6337,45.1606,46.804,260600.0],["2016-01-15",45.515,46.1112,43.5253,45.6198,247200.0],["2016-01-19",46.0065,46.0065,43.6622,44.7981,292300.0],["2016-01-20",44.1133,45.9581,44.0892,45.5392,375500.0],["2016-01-21",45.6037,46.4012,45.08,45.5392,212100.0],["2016-01-22",46.2239,47.392,46.0548,47.3356,265100.0],["2016-01-25",47.0698,47.1342,45.5714,45.6359,211600.0],["2016-01-26",45.942,46.5865,45.7648,46.1514,236900.0],["2016-01-27",45.942,46.2239,45.4184,45.7003,219400.0],["2016-01-28",46.1595,46.6831,45.6681,46.5301,192400.0],["2016-01-29",46.6992,48.1332,46.5381,48.0687,372700.0],["2016-02-01",47.6579,48.0284,46.957,47.1262,203900.0],["2016-02-02",46.5301,46.8604,46.079,46.2965,179700.0],["2016-02-03",46.7798,46.9893,45.6681,46.514,247900.0],["2016-02-04",46.6111,47.4285,46.1578,46.4411,178900.0],["2016-02-05",45.6317,45.6317,42.6452,43.6407,453500.0],["2016-02-08",43.6407,44.9114,43.0904,44.2882,379600.0],["2016-02-09",43.7864,45.0409,43.7783,44.4986,258900.0],["2016-02-10",44.6848,45.6399,44.4663,44.4906,188100.0],["2016-02-11",43.7136,44.2316,43.2441,43.8188,278500.0],["2016-02-12",44.3125,44.8305,44.1021,44.7577,191100.0],["2016-02-16",45.3485,45.6722,44.8467,45.5265,132200.0],["2016-02-17",45.7693,45.9717,44.8871,45.3728,264200.0],["2016-02-18",45.3728,45.9798,44.8305,45.5751,171800.0],["2016-02-19",45.5265,46.1416,45.4375,45.9717,129700.0],["2016-02-22",46.3845,46.6354,45.8341,45.8908,131300.0],["2016-02-23",45.6722,45.7613,45.1947,45.2109,117100.0],["2016-02-24",44.6767,46.0122,44.6767,45.9231,145200.0],["2016-02-25",46.0526,46.3926,45.7208,46.3116,124800.0],["2016-02-26",46.4897,46.6435,46.0526,46.6192,284600.0],["2016-02-29",46.6273,47.5257,46.4735,46.522,235800.0],["2016-03-01",46.9025,47.8008,46.3197,47.4528,210400.0],["2016-03-02",47.2667,47.4933,46.8539,47.3071,207000.0],["2016-03-03",47.2748,47.4609,47.1048,47.3962,252900.0],["2016-03-04",47.4447,47.6471,47.0481,47.5661,254100.0],["2016-03-07",47.291,48.1084,47.1857,48.0356,188200.0],["2016-03-08",47.6471,48.1165,47.3314,47.4123,218200.0],["2016-03-09",47.5904,48.2945,47.5661,48.2541,232200.0],["2016-03-10",48.505,48.8611,48.3269,48.7883,273100.0],["2016-03-11",49.1606,50.3908,49.1606,50.3099,227100.0],["2016-03-14",50.1318,50.666,49.7514,50.4232,260500.0],["2016-03-15",50.2289,51.0788,50.1723,50.6174,275600.0],["2016-03-16",50.3584,51.2568,50.3584,51.103,200700.0],["2016-03-17",51.0788,52.3656,50.9978,52.3252,205900.0],["2016-03-18",52.6165,53.2155,52.3171,52.9241,722700.0],["2016-03-21",52.6732,52.7946,51.2487,51.5239,246700.0],["2016-03-22",51.2973,51.5725,50.9007,51.273,198000.0],["2016-03-23",51.1597,51.1597,50.3989,50.3989,196400.0],["2016-03-24",50.1642,50.8198,49.8809,50.4717,133500.0],["2016-03-28",50.6255,50.9412,49.9376,50.4798,141300.0],["2016-03-29",50.4151,51.7505,49.8,51.6858,210200.0],["2016-03-30",52.0662,52.0662,51.5077,51.7263,125100.0],["2016-03-31",51.6534,52.2604,51.2892,51.362,121700.0],["2016-04-01",50.9493,51.6696,50.6903,51.6534,178000.0],["2016-04-04",51.6048,51.7586,50.8278,51.2082,148900.0],["2016-04-05",50.8036,51.5806,50.7469,51.3539,175100.0],["2016-04-06",51.3377,52.228,50.8036,52.1471,198300.0],["2016-04-07",51.8153,52.0662,51.702,52.0014,215700.0],["2016-04-08",52.3818,52.6813,51.8719,52.228,116600.0],["2016-04-11",52.3818,52.9565,51.9933,52.1957,115600.0],["2016-04-12",52.2361,53.0212,52.139,52.7622,169900.0],["2016-04-13",53.1264,53.5716,52.6651,53.4583,194300.0],["2016-04-14",53.4906,53.8387,52.7137,52.9241,220900.0],["2016-04-15",52.8836,53.6687,52.657,53.6606,176900.0],["2016-04-18",53.4421,53.8791,53.1669,53.7011,143300.0],["2016-04-19",54.1381,54.1948,53.3854,54.0896,130200.0],["2016-04-20",53.264,54.6723,52.398,54.3162,139400.0],["2016-04-21",54.7452,55.3927,54.47,54.6642,192500.0],["2016-04-22",54.6238,55.1984,54.5266,54.8828,212500.0],["2016-04-25",54.5428,54.9799,54.2514,54.3486,149700.0],["2016-04-26",54.7371,55.425,54.3648,54.9718,198400.0],["2016-04-27",55.6274,55.6274,54.6399,55.0203,112600.0],["2016-04-28",54.9394,55.1175,54.3971,54.5995,149800.0],["2016-04-29",54.4214,54.6723,53.6201,54.4295,136600.0],["2016-05-02",54.4133,55.0851,54.041,55.0446,149100.0],["2016-05-03",54.47,54.8099,53.9277,54.0572,142700.0],["2016-05-04",53.7321,54.3172,53.3258,53.6753,144000.0],["2016-05-05",53.9434,54.0166,53.4558,53.4965,109400.0],["2016-05-06",53.4883,54.0897,53.0983,54.0166,82800.0],["2016-05-09",53.7321,54.236,53.3258,53.4558,138400.0],["2016-05-10",53.8053,54.5854,53.5208,54.561,109200.0],["2016-05-11",54.6098,54.7967,54.0572,54.0816,83100.0],["2016-05-12",54.5123,54.6829,53.8297,54.0897,131700.0],["2016-05-13",53.8866,53.9841,53.1227,53.3014,138000.0],["2016-05-16",53.594,54.6911,53.594,54.4635,117100.0],["2016-05-17",54.4798,54.4798,53.2039,53.5859,166900.0],["2016-05-18",53.3583,54.2766,53.1226,53.4396,164100.0],["2016-05-19",53.0333,54.1385,53.0333,54.0735,208000.0],["2016-05-20",54.3985,54.9755,54.2685,54.7317,262100.0],["2016-05-23",54.7561,54.8455,54.2766,54.3172,119900.0],["2016-05-24",54.6911,55.3981,53.9272,55.1055,193900.0],["2016-05-25",55.1543,55.6988,54.8617,55.1055,135000.0],["2016-05-26",55.1055,55.4306,54.7561,54.9023,76600.0],["2016-05-27",55.0486,55.7231,54.9755,55.6012,99200.0],["2016-05-31",55.7882,56.0644,55.3412,55.4387,133700.0],["2016-06-01",55.0893,55.7881,54.9836,55.65,100900.0],["2016-06-02",55.5768,56.227,55.4143,56.2026,100200.0],["2016-06-03",56.2432,56.2432,55.6744,56.2189,100500.0],["2016-06-06",56.2432,57.2184,56.0401,56.999,107100.0],["2016-06-07",57.0071,57.6247,56.8446,57.3159,83800.0],["2016-06-08",57.3159,57.8685,56.6414,57.7629,112700.0],["2016-06-09",57.5272,58.031,57.4053,57.9823,131400.0],["2016-06-10",57.7304,57.9742,57.3809,57.8848,167700.0],["2016-06-13",57.576,57.9742,57.129,57.2346,160100.0],["2016-06-14",57.0721,57.3566,56.5683,57.259,137200.0],["2016-06-15",57.5516,57.7791,57.0396,57.1615,125900.0],["2016-06-16",56.7389,57.5272,56.4383,57.4541,145700.0],["2016-06-17",57.5028,57.8116,56.6089,57.2915,350800.0],["2016-06-20",57.8929,58.4943,57.8523,57.9254,109800.0],["2016-06-21",57.836,58.3317,57.4866,58.1123,115500.0],["2016-06-22",58.1448,58.3073,57.9173,58.0066,164100.0],["2016-06-23",58.5105,58.9412,58.283,58.6811,267200.0],["2016-06-24",56.3163,57.3809,54.9105,56.747,1011600.0],["2016-06-27",56.2595,56.2595,54.7723,55.0649,333700.0],["2016-06-28",55.4631,56.3001,54.9592,56.2432,259900.0],["2016-06-29",56.9421,56.9421,56.0888,56.422,194100.0],["2016-06-30",56.617,57.7629,56.2107,57.7304,393900.0],["2016-07-01",57.771,58.5105,57.1452,57.5353,221500.0],["2016-07-05",57.4053,57.4053,56.3976,56.5927,227300.0],["2016-07-06",56.4301,56.6089,55.78,56.1701,241200.0],["2016-07-07",56.1376,56.487,55.8044,55.9832,182600.0],["2016-07-08",56.1945,56.6983,56.0969,56.5276,458600.0],["2016-07-11",56.6821,56.6821,56.0644,56.2676,372900.0],["2016-07-12",56.5439,57.1778,56.4382,56.682,304000.0],["2016-07-13",56.8446,56.999,56.3651,56.6495,385300.0],["2016-07-14",56.6495,57.6897,56.6495,57.3159,152600.0],["2016-07-15",57.641,57.6735,57.2915,57.4134,135300.0],["2016-07-18",57.4784,57.7385,57.3322,57.6978,135600.0],["2016-07-19",57.5435,57.7872,57.2509,57.5109,92900.0],["2016-07-20",57.576,58.0798,57.1534,57.8523,131100.0],["2016-07-21",57.9904,58.031,57.0396,57.2103,124200.0],["2016-07-22",58.2667,61.6717,57.7385,61.4279,953700.0],["2016-07-25",60.7128,61.111,60.2089,60.7371,296300.0],["2016-07-26",60.7128,61.0947,60.1927,60.1927,186500.0],["2016-07-27",60.3552,60.5828,59.6563,60.4284,176700.0],["2016-07-28",60.2658,60.8022,60.2414,60.5177,157500.0],["2016-07-29",60.4039,60.469,59.8351,59.9976,188000.0],["2016-08-01",60.0708,60.217,59.5344,59.762,178100.0],["2016-08-02",59.827,59.827,59.0631,59.0712,89800.0],["2016-08-03",59.0549,59.8053,58.6389,59.7809,122200.0],["2016-08-04",59.4301,60.1316,58.8999,59.9848,111500.0],["2016-08-05",60.2458,60.7434,60.1398,60.4416,134000.0],["2016-08-08",60.3437,60.5884,60.0582,60.4252,144800.0],["2016-08-09",60.36,60.9636,60.1234,60.7189,190500.0],["2016-08-10",60.8086,61.1104,60.4171,60.7678,114000.0],["2016-08-11",61.037,61.4041,60.254,60.7841,121900.0],["2016-08-12",60.5721,60.7026,60.2376,60.3682,84200.0],["2016-08-15",60.3845,60.7108,60.1724,60.2377,137900.0],["2016-08-16",60.1887,60.1887,59.4056,59.4138,113100.0],["2016-08-17",59.5688,59.5688,58.9897,59.1691,137800.0],["2016-08-18",59.1691,59.5035,58.9978,59.1609,170400.0],["2016-08-19",58.9978,60.311,58.8184,60.0337,304800.0],["2016-08-22",60.0256,60.205,59.683,59.9195,133100.0],["2016-08-23",60.1642,60.7026,59.9685,60.0582,134000.0],["2016-08-24",59.8951,59.9277,59.5199,59.6422,124100.0],["2016-08-25",59.6096,60.3029,59.4709,60.2866,119600.0],["2016-08-26",60.36,60.7189,59.1609,59.6177,202400.0],["2016-08-29",59.7727,60.3437,59.5688,60.2295,108800.0],["2016-08-30",60.1153,60.8984,60.1153,60.6944,215500.0],["2016-08-31",60.6618,60.9228,59.5769,59.7319,187400.0],["2016-09-01",59.8869,60.5476,59.4627,60.5394,209700.0],["2016-09-02",60.9391,61.2573,60.6537,61.2328,166900.0],["2016-09-06",61.2654,61.3062,60.9717,61.2001,185700.0],["2016-09-07",60.9554,61.4775,60.8494,61.4041,236400.0],["2016-09-08",61.3633,61.559,61.2246,61.3306,161500.0],["2016-09-09",60.8167,60.9636,60.2213,60.2458,233000.0],["2016-09-12",59.9929,61.5835,59.9929,61.3878,231100.0],["2016-09-13",60.3926,61.0778,60.3926,60.8331,256700.0],["2016-09-14",60.8983,61.2817,60.6373,61.037,215800.0],["2016-09-15",61.2246,61.4285,60.7678,61.1838,125700.0],["2016-09-16",61.1757,61.5427,60.8249,61.143,322800.0],["2016-09-19",61.4041,61.8527,61.0778,61.2572,118800.0],["2016-09-20",61.347,61.4775,60.8086,60.8902,112800.0],["2016-09-21",61.2083,61.5509,60.6863,61.3714,197100.0],["2016-09-22",61.7629,61.9587,61.4611,61.5182,281600.0],["2016-09-23",61.3959,61.4856,60.9636,60.988,132600.0],["2016-09-26",60.6699,61.3225,60.5802,61.037,95800.0],["2016-09-27",61.0125,61.4775,60.776,61.3878,72900.0],["2016-09-28",61.502,61.9343,61.086,61.9016,116000.0],["2016-09-29",61.8364,62.0484,61.1757,61.1838,95400.0],["2016-09-30",61.714,62.1137,61.0859,61.8282,184000.0],["2016-10-03",61.714,61.714,61.1349,61.2817,152700.0],["2016-10-04",61.2899,61.4449,60.8168,60.8902,120300.0],["2016-10-05",61.2083,61.7059,60.7352,61.1104,98400.0],["2016-10-06",60.8657,61.5019,60.8331,61.2817,134000.0],["2016-10-07",61.2409,61.3959,60.0337,60.6536,289600.0],["2016-10-10",61.0452,61.6488,60.4824,60.8657,126000.0],["2016-10-11",60.7923,60.8657,59.4791,59.6911,210400.0],["2016-10-12",59.8298,59.8869,59.4057,59.6585,133200.0],["2016-10-13",59.218,59.3893,58.7368,59.1283,131400.0],["2016-10-14",59.373,59.5688,58.7531,58.9652,112200.0],["2016-10-17",58.8918,59.1283,58.6471,58.8428,98900.0],["2016-10-18",59.218,59.5117,58.5084,59.1528,142300.0],["2016-10-19",59.3649,59.373,58.9163,58.9652,162800.0],["2016-10-20",59.4954,59.4954,57.8396,58.2148,161500.0],["2016-10-21",56.4611,60.1153,55.8819,59.6504,460500.0],["2016-10-24",60.3192,61.1186,60.1071,60.7107,325900.0],["2016-10-25",60.5639,60.6292,60.0827,60.1724,385200.0],["2016-10-26",59.9848,60.36,59.7809,60.05,156700.0],["2016-10-27",60.205,60.2376,59.634,60.2213,192500.0],["2016-10-28",60.4171,60.776,59.9358,60.0827,115200.0],["2016-10-31",60.2621,61.1757,59.7972,60.776,235700.0],["2016-11-01",60.9065,61.0696,59.4954,59.7645,265500.0],["2016-11-02",59.6259,60.4905,59.5851,60.0664,166000.0],["2016-11-03",60.0746,60.6315,59.9681,60.4185,147500.0],["2016-11-04",60.5414,61.0082,60.2138,60.3776,214200.0],["2016-11-07",60.828,61.2949,60.6233,61.213,169600.0],["2016-11-08",61.0328,61.385,60.9427,61.2293,225600.0],["2016-11-09",60.9509,61.6962,59.8944,61.3604,283800.0],["2016-11-10",61.8682,61.8682,60.2302,60.2629,286300.0],["2016-11-11",60.3202,61.7208,60.1319,61.5815,345200.0],["2016-11-14",61.991,63.0148,61.9419,62.9902,202100.0],["2016-11-15",63.0393,63.326,61.4832,61.6634,311700.0],["2016-11-16",61.6634,62.0156,61.172,61.9173,202300.0],["2016-11-17",62.0484,62.1139,61.557,61.7863,137300.0],["2016-11-18",61.7371,62.5234,61.344,62.3678,280400.0],["2016-11-21",62.7363,62.9575,62.3022,62.9493,157300.0],["2016-11-22",63.195,63.7846,63.0066,63.6864,120400.0],["2016-11-23",63.6782,63.9075,63.2359,63.7109,110200.0],["2016-11-25",63.6946,64.0795,63.4243,64.0795,71800.0],["2016-11-28",64.0877,64.5873,63.629,63.8092,143600.0],["2016-11-29",64.0549,64.4317,63.7355,64.3088,102300.0],["2016-11-30",64.8412,64.8412,63.883,63.9567,145100.0],["2016-12-01",64.0877,64.2433,63.1376,63.4407,160600.0],["2016-12-02",63.4161,63.5881,62.9001,63.2032,122700.0],["2016-12-05",63.5799,63.8993,63.3342,63.67,127400.0],["2016-12-06",63.7519,64.62,63.0312,64.6037,200600.0],["2016-12-07",64.6283,66.0779,64.5464,65.9796,128100.0],["2016-12-08",66.1025,67.8142,65.8732,67.7978,149300.0],["2016-12-09",68.2073,68.2892,67.3883,68.0681,162900.0],["2016-12-12",67.8224,68.0763,67.0853,67.2491,194800.0],["2016-12-13",67.3883,67.8388,66.5611,67.2491,150100.0],["2016-12-14",67.3965,67.4293,65.0787,65.0869,195500.0],["2016-12-15",65.005,65.6274,64.7593,65.4063,217700.0],["2016-12-16",65.0623,65.8895,64.4644,64.5054,452800.0],["2016-12-19",64.2761,64.8822,64.2269,64.7102,144600.0],["2016-12-20",64.6938,64.8658,64.2925,64.702,166500.0],["2016-12-21",64.702,65.0787,64.3662,64.4808,136000.0],["2016-12-22",64.4153,64.4726,63.7928,64.2105,105500.0],["2016-12-23",64.2515,64.2515,63.842,64.2023,157300.0],["2016-12-27",64.3088,65.0869,64.3088,64.8166,117400.0],["2016-12-28",65.0296,65.2671,63.9731,64.186,87600.0],["2016-12-29",64.2597,64.5955,64.1532,64.5627,64500.0],["2016-12-30",64.702,64.702,64.0386,64.358,92100.0],["2017-01-03",64.833,64.9395,63.3915,63.6536,190600.0],["2017-01-04",63.8829,64.8985,63.8829,64.6282,205500.0],["2017-01-05",64.5218,64.5218,62.9493,63.326,272500.0],["2017-01-06",63.3752,63.7191,62.9329,63.1786,101500.0],["2017-01-09",62.7937,63.1622,62.5152,62.7445,133900.0],["2017-01-10",62.7527,63.8584,62.335,63.6045,161300.0],["2017-01-11",63.5635,64.1696,63.5389,63.973,232900.0],["2017-01-12",63.883,63.9485,62.8019,63.326,95300.0],["2017-01-13",63.801,64.2105,63.6782,63.9894,105100.0],["2017-01-17",63.7355,63.9239,63.1868,63.326,92800.0],["2017-01-18",63.5799,63.9239,63.3342,63.67,92200.0],["2017-01-19",63.6864,63.6864,62.5234,62.8428,94100.0],["2017-01-20",62.6954,63.3424,62.4169,62.9657,186000.0],["2017-01-23",63.0967,63.7191,62.548,62.9657,70800.0],["2017-01-24",63.2359,64.1532,63.154,64.0058,144200.0],["2017-01-25",64.6364,64.6364,63.6454,64.014,131400.0],["2017-01-26",64.186,64.186,63.3178,63.4325,110100.0],["2017-01-27",63.5553,63.7519,62.7281,63.3752,72100.0],["2017-01-30",63.2277,63.2441,62.2121,62.7117,138900.0],["2017-01-31",62.4169,63.0475,61.8682,62.8592,182700.0],["2017-02-01",63.0475,63.4243,62.2613,62.6626,155500.0],["2017-02-02",62.7609,63.0312,62.1466,62.3104,137000.0],["2017-02-03",62.8778,63.4945,62.294,63.33,126800.0],["2017-02-06",63.0669,63.3794,62.7298,62.9518,84900.0],["2017-02-07",63.0669,63.3383,62.1953,62.516,104300.0],["2017-02-08",62.2858,62.96,62.0145,62.4502,98100.0],["2017-02-09",62.5325,63.4369,62.4256,63.3136,109100.0],["2017-02-10",64.7525,67.8031,64.1441,64.5305,545200.0],["2017-02-13",65.1143,65.2212,64.4319,64.5717,173700.0],["2017-02-14",64.1934,64.8266,63.8234,64.6128,170500.0],["2017-02-15",64.1934,65.139,63.8645,64.8923,147000.0],["2017-02-16",64.9417,65.583,64.8265,65.0897,211800.0],["2017-02-17",64.9581,65.3363,64.8759,65.3281,168000.0],["2017-02-21",65.6324,65.7804,64.9581,65.4844,136300.0],["2017-02-22",65.3363,65.8133,65.2541,65.5255,133900.0],["2017-02-23",65.8872,65.9777,65.1143,65.5666,113200.0],["2017-02-24",65.1719,66.0517,64.9992,66.0188,153500.0],["2017-02-27",65.953,66.0682,65.2706,65.7886,152500.0],["2017-02-28",65.5912,65.9612,65.4268,65.731,231500.0],["2017-03-01",66.6355,67.1535,66.2819,66.693,203100.0],["2017-03-02",66.2079,66.4053,65.7228,65.8215,85600.0],["2017-03-03",65.3446,65.9695,65.2623,65.8544,119500.0],["2017-03-06",65.3199,66.3231,65.3199,65.5748,74400.0],["2017-03-07",65.5172,65.5172,64.7608,64.917,95200.0],["2017-03-08",65.1719,65.2706,64.6539,64.6621,122000.0],["2017-03-09",64.5881,64.9992,64.4483,64.5387,92700.0],["2017-03-10",64.9745,65.1554,64.6538,64.9088,113000.0],["2017-03-13",64.9088,65.509,64.9088,65.4597,70500.0],["2017-03-14",64.9992,65.7803,64.7854,65.1143,74300.0],["2017-03-15",65.4432,66.767,65.3117,66.5039,173800.0],["2017-03-16",66.5286,66.7999,65.7639,66.5862,99200.0],["2017-03-17",66.5368,67.3262,66.1997,67.1946,370600.0],["2017-03-20",67.1206,67.1535,66.3477,67.096,98600.0],["2017-03-21",67.1946,67.1946,65.9859,66.027,113300.0],["2017-03-22",66.0188,66.2408,65.4432,65.6817,101500.0],["2017-03-23",65.5666,66.3313,64.8923,66.0928,61800.0],["2017-03-24",66.2655,66.8411,65.5748,65.7392,95400.0],["2017-03-27",64.917,65.657,63.8398,65.4926,107000.0],["2017-03-28",65.1226,65.4186,64.8594,65.065,183900.0],["2017-03-29",65.0239,65.2952,64.5634,65.1801,110700.0],["2017-03-30",65.3446,65.6159,65.0403,65.3199,107100.0],["2017-03-31",65.3692,65.8297,65.0897,65.1719,192600.0],["2017-04-03",65.1636,65.8215,64.5141,64.9005,210200.0],["2017-04-04",65.3692,65.4021,64.5881,65.0897,161200.0],["2017-04-05",65.4761,65.5583,64.5799,64.6292,108000.0],["2017-04-06",64.6703,65.2459,64.325,65.1472,102900.0],["2017-04-07",64.9828,65.509,64.9499,65.287,86600.0],["2017-04-10",65.3199,65.7968,65.0732,65.7064,129900.0],["2017-04-11",65.509,66.3395,65.287,66.323,128900.0],["2017-04-12",66.2161,66.2819,65.5172,65.8215,106400.0],["2017-04-13",65.6981,66.4628,64.8101,64.9663,108900.0],["2017-04-17",65.4597,65.7639,64.917,65.7146,108800.0],["2017-04-18",65.6653,66.0846,65.1884,65.6159,173700.0],["2017-04-19",66.0188,66.2161,65.3774,65.8215,87600.0],["2017-04-20",66.0271,66.7424,65.8708,66.652,109500.0],["2017-04-21",66.504,67.3509,65.9284,67.0466,149900.0],["2017-04-24",68.2307,68.2307,66.767,67.4988,109700.0],["2017-04-25",68.1567,69.1269,67.7538,68.4691,165600.0],["2017-04-26",67.0549,69.5216,66.7506,68.5349,208000.0],["2017-04-27",68.65,69.1105,68.1813,68.5184,124900.0],["2017-04-28",68.5267,68.5267,67.063,67.2604,140000.0],["2017-05-01",67.4166,67.8195,66.4464,67.0631,166000.0],["2017-05-02",67.2111,67.3755,66.1175,66.1915,146400.0],["2017-05-03",65.8872,66.8246,65.7228,65.8954,176200.0],["2017-05-04",66.0352,66.5615,65.3774,66.5615,122300.0],["2017-05-05",66.6355,67.0302,66.5286,66.8575,179000.0],["2017-05-08",66.7013,67.0466,66.1092,66.7013,83200.0],["2017-05-09",66.7424,66.7424,65.7804,65.9859,137600.0],["2017-05-10",65.9117,66.6379,65.8456,66.4894,76200.0],["2017-05-11",66.3408,66.3574,65.565,66.0272,131600.0],["2017-05-12",65.8539,66.316,65.6888,65.8704,98600.0],["2017-05-15",65.9942,66.4316,65.6475,66.1923,145900.0],["2017-05-16",66.1427,66.671,66.0355,66.4894,80700.0],["2017-05-17",66.4894,66.6297,65.5567,66.2335,143500.0],["2017-05-18",66.085,66.7122,65.8126,65.8869,112600.0],["2017-05-19",65.8951,66.3656,65.7548,66.0519,127100.0],["2017-05-22",66.2088,66.4399,65.1853,66.1758,159200.0],["2017-05-23",66.3986,66.5307,65.7713,66.2088,78400.0],["2017-05-24",66.3491,67.0176,65.8126,66.3738,95800.0],["2017-05-25",66.5802,66.671,65.9529,66.3491,70500.0],["2017-05-26",66.3491,66.7122,65.9364,66.5389,85300.0],["2017-05-30",66.3491,66.3491,65.7136,66.0767,80700.0],["2017-05-31",66.3161,66.4811,65.7053,66.2665,108200.0],["2017-06-01",66.3243,67.6779,66.0437,67.6696,180400.0],["2017-06-02",67.8594,69.0644,67.3395,68.6353,172000.0],["2017-06-05",68.594,68.594,66.9516,67.0011,100500.0],["2017-06-06",66.7204,67.2404,66.4728,67.0423,97500.0],["2017-06-07",67.0919,67.4963,66.4811,66.6544,97500.0],["2017-06-08",66.7122,67.1827,66.1593,67.0176,98100.0],["2017-06-09",67.29,68.1978,66.5719,68.1566,181300.0],["2017-06-12",68.2144,68.5032,67.0176,67.2735,164800.0],["2017-06-13",67.4468,68.0493,67.1414,68.041,121500.0],["2017-06-14",68.1071,68.3134,67.1992,67.6944,97400.0],["2017-06-15",67.0011,67.6779,66.8525,67.5046,81400.0],["2017-06-16",67.0506,67.7026,66.3986,67.5623,362000.0],["2017-06-19",67.9007,67.9915,67.0011,67.4963,108600.0],["2017-06-20",67.1084,67.3725,66.7783,66.9103,105800.0],["2017-06-21",67.0176,67.0176,66.0519,66.2005,114000.0],["2017-06-22",66.2748,66.8525,65.9034,66.5802,160700.0],["2017-06-23",66.8608,67.1332,66.1097,66.4564,222400.0],["2017-06-26",66.5307,66.6875,66.0189,66.3821,90700.0],["2017-06-27",66.2583,67.0093,66.052,66.1345,74300.0],["2017-06-28",66.7287,66.9268,66.1922,66.5141,112500.0],["2017-06-29",66.7865,66.8938,65.3587,65.8869,127500.0],["2017-06-30",65.9694,66.8773,65.8951,66.4646,142300.0],["2017-07-03",66.6214,67.2322,66.4563,67.0671,79500.0],["2017-07-05",66.9598,67.2157,66.4646,66.9021,113100.0],["2017-07-06",66.5884,66.9021,66.2088,66.3821,99400.0],["2017-07-07",66.5802,67.3808,66.2418,67.2735,91000.0],["2017-07-10",67.0671,67.6284,66.9186,67.0341,113800.0],["2017-07-11",66.9928,67.9502,66.9928,67.29,98000.0],["2017-07-12",67.6696,68.3712,67.6696,68.2639,110400.0],["2017-07-13",68.2556,68.2556,67.2652,67.5871,91600.0],["2017-07-14",67.5788,68.3546,67.5788,67.8594,84300.0],["2017-07-17",67.7604,68.2391,67.3477,67.5953,162100.0],["2017-07-18",67.4302,67.8099,67.0423,67.4302,139100.0],["2017-07-19",67.4633,67.7769,67.1827,67.5953,116200.0],["2017-07-20",67.6036,68.2226,66.6874,67.1661,146800.0],["2017-07-21",68.2969,70.1374,60.5139,62.7258,705000.0],["2017-07-24",62.7093,62.7836,61.8344,62.5608,228100.0],["2017-07-25",63.1137,63.221,62.3957,62.7753,314700.0],["2017-07-26",62.6185,62.6185,61.9087,62.1068,195500.0],["2017-07-27",62.1893,62.2224,61.1989,61.9665,234700.0],["2017-07-28",61.7849,62.016,61.2815,61.6529,276300.0],["2017-07-31",61.9253,61.9253,61.0752,61.3723,331100.0],["2017-08-01",61.4878,61.7602,61.0504,61.4135,318800.0],["2017-08-02",61.5378,61.6539,61.0904,61.4301,191700.0],["2017-08-03",61.339,61.4881,60.8998,61.1567,146500.0],["2017-08-04",61.2478,62.0185,61.0323,61.7284,155300.0],["2017-08-07",61.7948,62.4328,61.687,61.8693,145600.0],["2017-08-08",61.7864,62.698,61.4135,62.2174,180800.0],["2017-08-09",61.8942,62.0848,61.3721,61.571,174300.0],["2017-08-10",61.4053,61.745,60.9329,61.1069,150400.0],["2017-08-11",60.7423,61.5378,60.7423,61.3887,151900.0],["2017-08-14",61.7202,62.4494,61.0904,62.0599,125800.0],["2017-08-15",62.0102,62.3914,61.4135,61.5876,90500.0],["2017-08-16",61.6373,61.8279,61.2727,61.5793,101100.0],["2017-08-17",61.455,61.6207,60.3114,60.3363,153500.0],["2017-08-18",59.9716,60.502,59.6899,60.1788,208600.0],["2017-08-21",60.1457,60.4191,59.723,59.9965,85100.0],["2017-08-22",60.1539,60.2865,59.8805,60.1042,143600.0],["2017-08-23",59.839,60.2036,59.7644,59.9716,106700.0],["2017-08-24",60.1208,60.1456,59.4413,59.5324,85900.0],["2017-08-25",59.7313,59.8888,59.5242,59.7893,108900.0],["2017-08-28",59.9053,60.4357,59.3584,59.8556,216500.0],["2017-08-29",59.5241,59.7893,59.4744,59.7064,101400.0],["2017-08-30",59.6484,59.7479,59.259,59.6733,96200.0],["2017-08-31",59.7728,59.9551,59.4496,59.7893,160000.0],["2017-09-01",60.0048,60.5103,59.6899,60.3943,142900.0],["2017-09-05",60.4605,60.4937,59.375,59.9136,111400.0],["2017-09-06",60.0048,60.0048,59.0104,59.5739,137900.0],["2017-09-07",59.6402,59.9219,59.1264,59.7893,130100.0],["2017-09-08",59.6899,60.2617,59.2175,60.1291,126600.0],["2017-09-11",60.4357,60.8997,59.7976,60.6843,460200.0],["2017-09-12",60.8169,61.5379,60.8169,61.2892,112800.0],["2017-09-13",61.2312,61.8527,60.5103,61.5544,194200.0],["2017-09-14",61.629,62.3748,61.397,62.3665,153300.0],["2017-09-15",62.3665,62.3665,61.6373,62.0102,547900.0],["2017-09-18",62.2091,62.466,61.7533,62.0682,206800.0],["2017-09-19",62.0185,62.5737,61.6539,62.4494,336700.0],["2017-09-20",62.5571,62.9383,62.4411,62.7394,155000.0],["2017-09-21",62.7643,63.2946,62.6483,62.8969,135000.0],["2017-09-22",63.2863,63.8913,63.0626,63.6427,129300.0],["2017-09-25",63.7338,63.7421,63.0709,63.5847,130800.0],["2017-09-26",63.7504,63.8499,63.3444,63.4272,109600.0],["2017-09-27",63.7753,63.941,62.9797,63.8001,300300.0],["2017-09-28",63.883,64.0321,63.3692,63.7918,174000.0],["2017-09-29",63.6841,64.1067,63.6012,63.7421,181300.0],["2017-10-02",63.8084,64.6039,63.5598,64.5791,202700.0],["2017-10-03",64.7034,64.9271,64.4879,64.6537,219500.0],["2017-10-04",64.778,65.0183,64.6039,64.9934,134500.0],["2017-10-05",65.0763,65.3001,64.7614,64.836,186700.0],["2017-10-06",64.778,65.0432,64.5791,64.8443,116300.0],["2017-10-09",64.9106,65.0349,64.5625,64.9189,73400.0],["2017-10-10",65.242,65.5072,65.0266,65.2669,130200.0],["2017-10-11",65.2172,65.7475,64.7365,65.5569,106000.0],["2017-10-12",65.5321,65.7972,65.1592,65.6315,80600.0],["2017-10-13",65.731,65.731,64.9272,65.1178,203900.0],["2017-10-16",65.2172,65.6812,64.6785,65.1343,195800.0],["2017-10-17",65.0432,65.5569,64.1565,64.4962,195500.0],["2017-10-18",64.6371,65.3746,64.2228,65.2089,258200.0],["2017-10-19",64.8774,65.1012,64.2642,64.8526,216200.0],["2017-10-20",66.7088,67.1066,64.4879,65.6232,304500.0],["2017-10-23",65.7475,65.7475,63.8499,64.115,174200.0],["2017-10-24",64.0653,64.3885,63.8167,64.115,202000.0],["2017-10-25",64.1068,64.4382,63.477,63.9825,184300.0],["2017-10-26",64.1399,64.5874,63.9742,64.546,190300.0],["2017-10-27",64.8028,64.9106,64.2725,64.6205,355300.0],["2017-10-30",64.4134,64.7366,62.5903,62.6897,277300.0],["2017-10-31",63.2201,63.2698,62.6483,63.0212,232200.0],["2017-11-01",63.5101,63.5764,62.6068,62.8223,288300.0],["2017-11-02",62.6814,62.9466,62.4577,62.6483,140100.0],["2017-11-03",62.5234,62.5983,62.2238,62.3653,134200.0],["2017-11-06",62.3237,62.6649,61.9408,62.0074,212400.0],["2017-11-07",61.8409,62.2238,61.2167,61.9575,274800.0],["2017-11-08",61.6495,62.4818,61.3415,62.3403,219500.0],["2017-11-09",62.099,62.3653,61.791,62.1406,176600.0],["2017-11-10",61.9741,62.5068,61.7827,62.0241,147800.0],["2017-11-13",61.816,62.7814,61.6578,62.7565,377100.0],["2017-11-14",62.4152,62.9479,62.4152,62.7648,224100.0],["2017-11-15",62.332,62.3486,61.6495,61.8659,219100.0],["2017-11-16",62.024,62.8397,62.024,62.6649,196400.0],["2017-11-17",62.4402,63.0561,62.4402,62.8314,189000.0],["2017-11-20",62.8813,63.1643,62.0324,63.0811,115800.0],["2017-11-21",63.439,63.8385,62.8314,63.8135,186500.0],["2017-11-22",64.0216,64.0882,63.1227,63.1476,142700.0],["2017-11-24",63.3141,63.4473,62.8647,63.1144,57700.0],["2017-11-27",63.1726,63.8301,63.0894,63.2309,204000.0],["2017-11-28",63.364,63.9383,62.8563,63.8718,163700.0],["2017-11-29",63.8718,64.9122,63.5305,64.5459,164400.0],["2017-11-30",64.2713,65.2118,63.672,64.5293,214900.0],["2017-12-01",64.5043,64.5126,62.9729,64.2463,148400.0],["2017-12-04",64.8456,65.1202,64.1797,64.2546,184300.0],["2017-12-05",64.2213,64.3712,63.6637,63.672,129000.0],["2017-12-06",63.4556,63.7802,63.1476,63.389,132900.0],["2017-12-07",63.9217,63.9716,63.0228,63.9217,254800.0],["2017-12-08",64.0466,64.1048,62.7648,62.8147,174900.0],["2017-12-11",62.6566,62.8314,62.1739,62.3819,178900.0],["2017-12-12",62.5234,62.5234,62.0656,62.2071,221500.0],["2017-12-13",62.2571,62.5318,62.0407,62.1655,138600.0],["2017-12-14",62.2821,62.4235,61.4331,61.5829,135300.0],["2017-12-15",62.0906,63.1976,62.0656,63.0062,606300.0],["2017-12-18",61.6745,62.6649,61.0086,62.4152,455700.0],["2017-12-19",62.4818,62.615,61.766,61.9741,341700.0],["2017-12-20",61.9741,62.5151,61.6745,61.7161,218500.0],["2017-12-21",61.8409,61.9741,61.1668,61.2167,125100.0],["2017-12-22",61.225,61.6994,60.9087,61.2417,254500.0],["2017-12-26",61.1751,61.6412,61.1501,61.3582,195800.0],["2017-12-27",61.2583,61.816,61.2583,61.4414,152600.0],["2017-12-28",61.4081,61.4331,60.8255,61.2084,131800.0],["2017-12-29",61.2167,61.5663,60.8089,60.8838,191000.0],["2018-01-02",60.992,61.6828,60.659,61.6578,192800.0],["2018-01-03",61.7244,61.9075,61.4248,61.6911,159900.0],["2018-01-04",63.5472,63.5472,61.6162,61.6578,102300.0],["2018-01-05",61.7993,62.2904,61.6412,61.9242,78900.0],["2018-01-08",61.5413,61.766,60.7506,61.2916,232200.0],["2018-01-09",61.2916,61.3082,60.401,60.4177,143900.0],["2018-01-10",60.2595,60.7922,59.8683,60.7506,193700.0],["2018-01-11",60.709,61.1085,60.0847,61.0502,221800.0],["2018-01-12",61.1168,61.1168,59.8767,60.0015,338200.0],["2018-01-16",60.2096,60.8838,59.6353,59.9349,577700.0],["2018-01-17",59.8101,60.9171,59.1442,60.7756,654000.0],["2018-01-18",60.734,60.7756,60.0515,60.3261,273800.0],["2018-01-19",60.2762,61.4331,60.2762,61.3582,238400.0],["2018-01-22",61.2333,61.5995,60.917,61.1834,262700.0],["2018-01-23",61.6828,62.6982,61.2583,61.5247,399900.0],["2018-01-24",61.7077,62.1156,61.0336,61.4747,732700.0],["2018-01-25",61.6994,62.0157,61.0669,62.0157,206100.0],["2018-01-26",62.0823,62.0823,60.5009,60.7173,495500.0],["2018-01-29",60.5259,60.8838,60.1929,60.5009,225300.0],["2018-01-30",60.0265,60.9171,59.9016,60.6008,312200.0],["2018-01-31",60.7756,60.8421,59.6436,59.8018,321700.0],["2018-02-01",59.6936,60.401,58.8363,60.2679,731200.0],["2018-02-02",59.9016,60.2845,59.3024,59.9266,314200.0],["2018-02-05",59.659,60.0855,57.6607,57.7861,591500.0],["2018-02-06",56.9249,57.9784,56.3646,57.2593,794500.0],["2018-02-07",57.184,57.9115,56.9499,57.5938,475100.0],["2018-02-08",57.6439,58.2543,57.1172,57.6272,666500.0],["2018-02-09",57.6941,57.6941,54.8512,56.9332,612100.0],["2018-02-12",57.5687,58.5721,57.2593,58.1289,583800.0],["2018-02-13",57.8613,58.6139,57.7359,58.0453,389900.0],["2018-02-14",57.7944,59.9768,57.7694,59.9517,360300.0],["2018-02-15",60.2778,60.8046,59.935,60.5704,445000.0],["2018-02-16",60.4617,61.2059,60.353,60.6122,307000.0],["2018-02-20",60.6206,60.9885,60.0019,60.3363,443600.0],["2018-02-21",60.1356,61.6574,59.2828,60.4534,720300.0],["2018-02-22",60.5203,61.1808,60.0771,60.537,918500.0],["2018-02-23",60.93,61.2644,60.4701,61.1557,343700.0],["2018-02-26",61.5906,61.6575,60.6708,61.5488,291400.0],["2018-02-27",61.7243,61.8665,60.8296,60.8882,440300.0],["2018-02-28",61.0386,61.0972,60.1523,60.1607,437400.0],["2018-03-01",59.9015,60.3697,58.9734,59.45,299600.0],["2018-03-02",59.149,59.9601,58.9232,59.843,271100.0],["2018-03-05",59.6423,60.6122,59.5085,60.3447,287100.0],["2018-03-06",60.537,61.716,60.1524,61.2059,286200.0],["2018-03-07",60.9049,61.8999,60.9049,61.5738,289400.0],["2018-03-08",61.8079,61.8079,61.1223,61.3063,325000.0],["2018-03-09",61.7243,62.6357,61.323,62.5019,229700.0],["2018-03-12",62.6942,62.8698,62.2678,62.4852,167000.0],["2018-03-13",62.7528,62.9534,61.6825,61.8664,254700.0],["2018-03-14",62.0755,62.226,60.7544,60.8714,222300.0],["2018-03-15",60.9968,60.9968,59.9517,60.2025,214200.0],["2018-03-16",60.2192,60.3698,59.4918,59.9182,571900.0],["2018-03-19",59.9099,60.2527,59.1908,59.5587,209400.0],["2018-03-20",59.6925,59.7594,58.8814,59.1657,247700.0],["2018-03-21",59.3078,59.5001,58.4968,59.1155,270600.0],["2018-03-22",58.8229,58.9232,57.3847,57.3931,313100.0],["2018-03-23",57.5603,57.9533,56.49,56.49,400000.0],["2018-03-26",57.3429,57.8112,57.0335,57.3847,318700.0],["2018-03-27",57.7192,57.97,57.0586,57.3011,488800.0],["2018-03-28",57.3011,58.3714,57.3011,58.0787,313900.0],["2018-03-29",58.3881,59.1741,58.2878,59.0152,354600.0],["2018-04-02",58.8229,59.0654,56.674,57.0085,273100.0],["2018-04-03",57.1088,57.6941,56.6824,57.5352,268300.0],["2018-04-04",56.9499,58.2543,56.883,58.1205,140100.0],["2018-04-05",58.4634,58.7811,58.0286,58.6055,151200.0],["2018-04-06",58.271,58.7894,57.7944,58.0035,235900.0],["2018-04-09",58.3797,58.7142,57.8697,58.2376,208200.0],["2018-04-10",58.7644,58.9149,58.1707,58.572,232700.0],["2018-04-11",58.2376,58.6389,57.8112,58.3379,141700.0],["2018-04-12",58.5721,58.5721,57.9533,58.0704,172700.0],["2018-04-13",58.0954,58.0954,57.5352,57.6356,183100.0],["2018-04-16",57.9449,59.0319,57.6774,58.9567,201300.0],["2018-04-17",59.1406,59.1406,58.4466,58.6139,327300.0],["2018-04-18",58.7142,59.6423,58.5888,59.4584,263000.0],["2018-04-19",59.3329,59.3329,58.6055,58.7393,300400.0],["2018-04-20",58.6891,59.0654,58.3045,58.572,199700.0],["2018-04-23",58.5219,58.8981,57.2927,57.4851,404300.0],["2018-04-24",57.6857,57.6857,55.8629,56.1556,382000.0],["2018-04-25",55.3947,58.4132,54.8177,57.46,630700.0],["2018-04-26",57.159,57.159,56.49,56.7743,422700.0],["2018-04-27",56.7493,57.2509,56.6907,57.0085,199000.0],["2018-04-30",57.0168,57.2927,55.7292,55.7292,286900.0],["2018-05-01",55.8964,56.2308,55.1522,56.0636,246600.0],["2018-05-02",55.8629,56.189,55.5117,55.587,175200.0],["2018-05-03",55.4281,56.2643,55.2776,56.1054,318800.0],["2018-05-04",55.9549,57.2259,55.6957,56.8412,251600.0],["2018-05-07",56.8496,58.2209,56.5235,57.8112,532700.0],["2018-05-08",57.6774,58.2041,57.6105,57.9867,268600.0],["2018-05-09",58.1372,58.4383,57.5018,57.8697,293800.0],["2018-05-10",58.1553,58.2814,57.7185,57.9369,252000.0],["2018-05-11",57.9705,58.2226,57.4412,57.584,152600.0],["2018-05-14",57.6849,57.9789,57.3068,57.5,160900.0],["2018-05-15",57.3656,57.458,57.0547,57.3488,184600.0],["2018-05-16",57.458,57.7269,57.1892,57.5336,209600.0],["2018-05-17",57.5756,58.1133,57.5588,58.0377,196800.0],["2018-05-18",58.2309,58.2309,57.8025,57.8193,231000.0],["2018-05-21",58.0545,58.273,57.3404,57.6428,243900.0],["2018-05-22",57.7101,58.0377,57.3656,57.3992,233700.0],["2018-05-23",57.2648,57.5336,56.8279,57.3656,203200.0],["2018-05-24",57.4496,57.6008,56.6683,57.2396,194800.0],["2018-05-25",57.1892,57.542,57.0547,57.374,129100.0],["2018-05-29",57.0127,57.6008,56.9791,57.164,158100.0],["2018-05-30",57.458,58.1721,57.1724,57.9117,272900.0],["2018-05-31",57.9285,57.9369,56.349,56.5002,245000.0],["2018-06-01",56.8783,56.9959,56.433,56.6263,202600.0],["2018-06-04",56.9539,57.374,56.6095,57.1556,248900.0],["2018-06-05",57.1303,57.374,56.7103,57.2144,213900.0],["2018-06-06",57.1219,58.2057,57.0127,58.2057,304700.0],["2018-06-07",58.1385,58.6762,58.1385,58.5166,356400.0],["2018-06-08",58.4494,58.9199,58.2898,58.8863,191200.0],["2018-06-11",58.8443,59.5836,58.8274,59.5332,175000.0],["2018-06-12",59.5584,59.5584,59.0627,59.3147,219000.0],["2018-06-13",59.3568,59.3568,58.8191,59.2055,211100.0],["2018-06-14",59.4576,59.5248,58.9619,59.5164,217600.0],["2018-06-15",59.3568,59.9449,59.0123,59.8524,393500.0],["2018-06-18",59.4408,59.9953,59.3147,59.8776,239200.0],["2018-06-19",59.6256,59.9617,59.2055,59.844,355700.0],["2018-06-20",60.0709,60.6758,59.6424,60.617,229900.0],["2018-06-21",60.6086,60.7682,60.0541,60.5162,260800.0],["2018-06-22",60.7178,61.0791,60.4322,60.6842,378300.0],["2018-06-25",60.6842,60.9782,60.3061,60.5834,666800.0],["2018-06-26",60.7178,60.7766,60.3985,60.4574,247600.0],["2018-06-27",60.4153,60.6422,59.5752,59.6004,252900.0],["2018-06-28",59.8944,60.2221,59.3736,60.1717,290700.0],["2018-06-29",60.3481,60.5834,59.8104,60.1129,302300.0],["2018-07-02",59.8188,59.9197,59.0795,59.76,177500.0],["2018-07-03",59.9953,60.1213,59.5332,59.5752,87200.0],["2018-07-05",59.844,60.491,59.7684,60.4742,194200.0],["2018-07-06",60.6506,60.953,60.1969,60.911,161500.0],["2018-07-09",61.1043,61.4151,61.0203,61.4067,172700.0],["2018-07-10",61.5075,61.6588,60.5834,60.7262,201500.0],["2018-07-11",60.5162,61.1715,59.8272,60.1549,225900.0],["2018-07-12",60.4742,60.4742,59.5836,59.9365,261000.0],["2018-07-13",59.508,60.0457,59.4492,59.7432,457100.0],["2018-07-16",59.7348,59.8272,58.8359,59.0123,184600.0],["2018-07-17",59.0291,59.802,58.9703,59.7348,181000.0],["2018-07-18",59.7264,60.0709,59.4072,59.8356,234300.0],["2018-07-19",59.7348,61.0707,59.1635,60.8858,407800.0],["2018-07-20",60.8522,61.4739,59.2055,60.8438,794900.0],["2018-07-23",60.2977,60.491,55.7441,56.2314,1249100.0],["2018-07-24",56.3238,56.8615,55.7189,56.1306,533100.0],["2018-07-25",56.1306,56.3658,55.4164,56.0718,339200.0],["2018-07-26",56.181,57.7017,55.9457,57.6177,384100.0],["2018-07-27",57.4748,57.8277,57.0043,57.164,317000.0],["2018-07-30",56.9455,58.0797,56.9455,57.9117,308000.0],["2018-07-31",58.0125,58.7686,58.0125,58.2729,264300.0],["2018-08-01",58.1133,58.2982,56.5926,57.0043,243000.0],["2018-08-02",56.8439,58.1779,56.8439,57.857,205200.0],["2018-08-03",57.8739,58.4396,57.494,57.9921,234600.0],["2018-08-06",57.9077,58.8279,57.7895,57.8823,186700.0],["2018-08-07",57.8908,58.7519,57.6713,58.2369,174600.0],["2018-08-08",58.161,58.6844,57.7219,58.161,278900.0],["2018-08-09",58.1441,58.5578,57.8317,57.933,189100.0],["2018-08-10",57.7135,58.1947,57.5531,57.8064,169000.0],["2018-08-13",57.8908,58.1441,56.9874,57.4349,137200.0],["2018-08-14",57.6122,58.8364,57.2576,58.1019,306200.0],["2018-08-15",57.8739,58.1103,57.2154,57.8908,158300.0],["2018-08-16",58.1525,58.5156,57.9583,58.3214,186900.0],["2018-08-17",58.2116,58.7097,58.0597,58.6253,160500.0],["2018-08-20",58.8111,59.0981,58.4142,58.6675,102400.0],["2018-08-21",58.735,59.6384,58.6844,59.3176,170700.0],["2018-08-22",59.2332,59.326,58.8364,59.0052,157500.0],["2018-08-23",58.9292,58.9968,58.3805,58.887,102100.0],["2018-08-24",58.9968,59.7144,58.8026,59.6215,153000.0],["2018-08-27",59.8495,60.3054,59.6722,60.069,180700.0],["2018-08-28",60.1534,60.28,59.4442,59.5962,129100.0],["2018-08-29",59.6806,60.4573,59.1234,60.3645,161200.0],["2018-08-30",60.1281,60.8626,59.7228,59.7735,232800.0],["2018-08-31",59.5287,60.1281,59.2838,59.9592,172100.0],["2018-09-04",60.2801,60.4911,59.478,60.3392,281200.0],["2018-09-05",60.3054,60.9301,59.5793,60.7866,212100.0],["2018-09-06",60.795,61.1496,60.5418,60.9217,179200.0],["2018-09-07",60.6684,61.1074,60.3898,60.7866,204500.0],["2018-09-10",61.1412,61.6309,60.8373,61.1581,203200.0],["2018-09-11",60.9386,61.2087,60.2463,61.0399,186300.0],["2018-09-12",60.9386,62.2894,60.8795,62.0952,179300.0],["2018-09-13",62.3232,63.3869,62.3063,62.5089,292200.0],["2018-09-14",62.5849,63.598,62.5849,63.4376,271900.0],["2018-09-17",63.2097,63.4292,62.7706,63.1252,305100.0],["2018-09-18",63.1337,63.5473,62.6778,63.3278,191300.0],["2018-09-19",63.3194,64.3663,63.3109,64.0539,321000.0],["2018-09-20",64.4507,65.2612,64.2903,65.1514,259200.0],["2018-09-21",65.1176,65.6749,64.9319,65.0585,456100.0],["2018-09-24",64.8559,65.0079,64.0792,64.6195,236200.0],["2018-09-25",64.7546,65.4047,64.6364,64.9319,381300.0],["2018-09-26",64.9741,64.9741,63.7668,64.3916,300800.0],["2018-09-27",64.4085,64.9488,63.9526,64.628,324500.0],["2018-09-28",64.4507,64.8306,64.0876,64.5942,232800.0],["2018-10-01",64.8813,65.2781,64.5604,64.9404,268800.0],["2018-10-02",64.8728,65.2105,64.1721,64.6617,475500.0],["2018-10-03",64.915,65.354,64.5182,64.8306,241000.0],["2018-10-04",64.6026,64.8644,64.2734,64.6955,266100.0],["2018-10-05",64.7715,65.5989,64.7715,65.2527,373600.0],["2018-10-08",65.2274,66.0126,64.8475,65.6917,195100.0],["2018-10-09",65.1092,65.6242,64.6955,65.1008,378400.0],["2018-10-10",65.0332,65.278,63.6233,63.6824,342800.0],["2018-10-11",63.3869,64.1045,62.6524,62.7875,794600.0],["2018-10-12",63.6571,63.6571,62.0361,62.7453,586500.0],["2018-10-15",62.568,64.1383,62.568,63.6486,419100.0],["2018-10-16",63.8091,65.43,63.3025,65.3794,245200.0],["2018-10-17",65.0079,65.9872,64.7799,65.7002,229500.0],["2018-10-18",65.8691,66.1899,64.4845,64.8053,421500.0],["2018-10-19",59.7228,59.7228,53.4584,54.4378,2933000.0],["2018-10-22",54.0494,54.9021,52.5973,54.404,1056900.0],["2018-10-23",54.3534,54.6488,52.9857,54.2098,559800.0],["2018-10-24",53.889,54.3196,53.3571,53.45,963100.0],["2018-10-25",54.1254,54.2352,52.5129,52.5973,2125500.0],["2018-10-26",52.4031,53.1967,51.2718,52.9856,974600.0],["2018-10-29",53.6357,54.7164,53.4416,54.0663,830100.0],["2018-10-30",53.965,55.4847,53.7455,55.4678,560200.0],["2018-10-31",55.9406,56.1516,54.7248,54.7586,434300.0],["2018-11-01",54.9359,55.8899,54.8177,55.3074,638200.0],["2018-11-02",55.7233,56.7505,55.4687,55.8082,473300.0],["2018-11-05",55.8167,56.2242,54.8235,55.4771,401400.0],["2018-11-06",55.6215,56.6402,55.4602,56.3685,301000.0],["2018-11-07",56.5298,57.1495,56.0969,56.6741,264800.0],["2018-11-08",56.4025,56.6317,55.7488,56.5553,188500.0],["2018-11-09",56.394,56.8269,55.2989,56.0629,211600.0],["2018-11-12",56.1478,56.7251,55.7658,56.0969,385400.0],["2018-11-13",56.3091,56.4789,55.5026,55.8761,476200.0],["2018-11-14",56.3006,56.81,55.7233,55.8422,347300.0],["2018-11-15",55.5536,56.8439,55.1715,56.4364,418000.0],["2018-11-16",56.1478,56.6572,55.2904,56.1223,739500.0],["2018-11-19",56.1138,56.3855,55.4092,55.8507,291600.0],["2018-11-20",55.5451,56.1393,55.3074,55.5451,260900.0],["2018-11-21",55.6469,55.8082,54.815,55.0187,273800.0],["2018-11-23",54.6452,54.9933,54.3566,54.7131,117400.0],["2018-11-26",55.18,55.3328,54.3736,54.7556,336200.0],["2018-11-27",54.6537,54.9763,54.2292,54.5688,279500.0],["2018-11-28",54.8659,55.2904,53.7284,55.2734,279000.0],["2018-11-29",55.0017,55.5451,54.7216,55.1715,331800.0],["2018-11-30",54.9933,55.6045,54.4584,54.5518,382600.0],["2018-12-03",54.9338,55.1121,53.3464,54.1613,333600.0],["2018-12-04",54.2038,54.4415,52.6842,52.854,220700.0],["2018-12-06",52.3616,52.3871,51.3599,52.1409,437900.0],["2018-12-07",51.9456,52.5653,50.7656,50.9439,230100.0],["2018-12-10",51.0373,51.0373,49.6111,50.5025,345000.0],["2018-12-11",51.1816,51.4957,50.2817,50.6213,427200.0],["2018-12-12",51.3089,51.8268,50.3242,50.3497,338400.0],["2018-12-13",50.5534,50.825,49.6875,49.7724,204900.0],["2018-12-14",49.4583,50.0271,48.7707,48.9659,166000.0],["2018-12-17",48.932,49.2036,47.6671,47.9812,246900.0],["2018-12-18",48.3632,48.533,47.4973,47.5482,365900.0],["2018-12-19",47.6501,48.3971,46.8012,47.2596,330700.0],["2018-12-20",47.1662,47.8793,47.0728,47.5567,379900.0],["2018-12-21",47.5907,48.2868,45.6891,45.723,730000.0],["2018-12-24",45.4768,45.7145,44.6449,44.8317,93800.0],["2018-12-26",45.1033,46.3258,44.0846,46.2663,222100.0],["2018-12-27",45.6042,46.8521,45.1712,46.8181,268000.0],["2018-12-28",46.8606,48.0066,46.7417,47.3614,339000.0],["2018-12-31",47.6671,47.8368,46.7672,47.4124,247600.0],["2019-01-02",46.8181,48.3886,46.4955,47.5397,201600.0],["2019-01-03",47.3869,47.4209,46.538,46.6908,163600.0],["2019-01-04",47.3614,48.2868,47.0813,47.8708,242400.0],["2019-01-07",47.9727,48.9065,47.4039,48.1679,339000.0],["2019-01-08",48.5669,49.0084,48.2273,48.9659,211700.0],["2019-01-09",48.9065,49.4074,48.7876,49.0084,122100.0],["2019-01-10",48.8216,49.8063,48.8046,49.6535,128100.0],["2019-01-11",50.3497,51.2071,49.6536,51.0967,477300.0],["2019-01-14",50.6383,50.8251,49.7299,49.9507,571900.0],["2019-01-15",49.8148,50.5449,49.6535,50.2732,220000.0],["2019-01-16",50.3327,51.0797,50.1459,50.4855,413200.0],["2019-01-17",50.2138,52.039,50.2138,51.8862,594900.0],["2019-01-18",52.1324,52.9389,51.9202,52.8625,224900.0],["2019-01-22",52.3956,52.9134,51.9032,52.5484,225600.0],["2019-01-23",52.6502,52.9134,51.1731,51.9541,290900.0],["2019-01-24",51.8523,52.5993,51.8523,52.2173,249100.0],["2019-01-25",52.472,53.253,52.2852,52.3277,280300.0],["2019-01-28",51.9796,52.455,51.7419,52.056,319700.0],["2019-01-29",52.1494,52.6757,51.6146,52.3956,307200.0],["2019-01-30",52.6163,53.2275,51.9202,52.9898,191800.0],["2019-01-31",52.6757,53.6859,52.1154,53.2954,273200.0],["2019-02-01",53.3979,53.5857,52.7746,53.4064,222000.0],["2019-02-04",53.4491,53.9699,52.8344,53.9016,235100.0],["2019-02-05",54.2432,54.2432,53.654,53.9699,143700.0],["2019-02-06",53.7906,54.0895,53.3979,53.7309,196400.0],["2019-02-07",53.6369,53.8248,52.8344,53.2869,269200.0],["2019-02-08",53.099,53.4747,52.6038,53.0051,216100.0],["2019-02-11",53.0649,53.3125,52.6038,53.1418,238500.0],["2019-02-12",53.3808,53.7565,53.0649,53.6882,244700.0],["2019-02-13",53.7906,54.7042,53.5686,53.7565,296500.0],["2019-02-14",53.3381,54.1492,52.7661,53.3979,480900.0],["2019-02-15",52.9283,54.0041,51.3487,53.6626,1028900.0],["2019-02-19",51.7585,54.2688,51.7585,54.0809,527000.0],["2019-02-20",53.9956,55.7032,53.9956,55.0372,428700.0],["2019-02-21",55.2507,55.5153,54.7981,55.336,265400.0],["2019-02-22",55.4897,55.8142,55.1397,55.3873,237000.0],["2019-02-25",55.6434,56.0533,55.1994,55.4812,336200.0],["2019-02-26",55.2507,55.7203,54.5676,55.3617,389600.0],["2019-02-27",55.1738,55.6349,54.9433,55.4641,180700.0],["2019-02-28",55.3617,55.4983,54.8067,55.2421,210200.0],["2019-03-01",55.5153,56.0874,55.5153,55.9081,202400.0],["2019-03-04",55.9337,56.4033,55.4983,55.9849,242400.0],["2019-03-05",55.9252,55.9764,55.1141,55.208,180300.0],["2019-03-06",55.3275,55.3446,54.5591,54.7384,165900.0],["2019-03-07",54.7384,54.8238,53.9102,54.4139,266100.0],["2019-03-08",54.2346,54.5762,53.9785,54.5078,119300.0],["2019-03-11",54.7725,56.0618,54.7042,56.0362,190000.0],["2019-03-12",56.1643,56.5912,55.9423,56.3948,244800.0],["2019-03-13",56.557,56.7619,56.3862,56.446,232800.0],["2019-03-14",56.4546,56.6595,56.0618,56.3948,191700.0],["2019-03-15",56.5058,57.2059,56.4119,56.8473,449700.0],["2019-03-18",56.9071,57.1888,56.1472,56.5997,435300.0],["2019-03-19",56.9156,57.3255,55.9252,56.1813,161100.0],["2019-03-20",56.1984,56.4204,55.0714,55.5666,211400.0],["2019-03-21",55.5154,56.6765,55.5154,56.6595,247300.0],["2019-03-22",56.446,56.5143,55.3019,55.3275,191700.0],["2019-03-25",55.3617,56.3863,55.0458,56.1472,224000.0],["2019-03-26",56.1472,57.2998,55.8398,57.1803,246600.0],["2019-03-27",57.112,57.7438,57.0864,57.3511,314700.0],["2019-03-28",57.6158,58.1281,57.3426,57.7524,334000.0],["2019-03-29",58.0939,58.2305,57.4621,57.8804,198500.0],["2019-04-01",58.2134,58.8623,57.8207,58.5806,192600.0],["2019-04-02",58.6745,58.7343,58.2903,58.5123,288400.0],["2019-04-03",58.9563,59.0075,58.1366,58.1793,247200.0],["2019-04-04",58.2988,58.8452,58.0,58.2305,318100.0],["2019-04-05",58.4439,58.7257,58.0085,58.5806,393300.0],["2019-04-08",58.35,58.7172,58.1024,58.7001,95100.0],["2019-04-09",58.4269,58.6574,57.6755,57.8377,167700.0],["2019-04-10",57.9573,58.2476,57.6072,58.2305,103100.0],["2019-04-11",58.2647,58.4354,57.6841,58.0427,151900.0],["2019-04-12",58.3415,58.7172,58.0853,58.7172,113000.0],["2019-04-15",58.8794,59.1441,58.444,58.5293,83800.0],["2019-04-16",58.7257,59.0502,58.4439,58.9136,288200.0],["2019-04-17",59.1868,59.2893,58.5208,58.9306,151200.0],["2019-04-18",58.7769,59.3234,58.3073,58.4183,202100.0],["2019-04-22",58.333,58.6745,58.1195,58.6318,254800.0],["2019-04-23",58.7684,60.0662,58.461,59.8101,165900.0],["2019-04-24",59.6905,60.143,59.5795,59.9808,188800.0],["2019-04-25",59.6564,59.6649,58.683,59.4258,188300.0],["2019-04-26",59.4771,60.3053,58.6574,60.0491,233300.0],["2019-04-29",60.126,60.698,59.9211,59.9637,246600.0],["2019-04-30",59.8101,60.2028,59.4685,59.8698,336300.0],["2019-05-01",58.5037,61.3469,58.5037,60.1943,443300.0],["2019-05-02",60.2968,61.2786,59.8869,60.6212,365500.0],["2019-05-03",60.9798,62.0471,60.9798,61.8678,365400.0],["2019-05-06",61.1506,62.3374,60.9713,62.3203,258200.0],["2019-05-07",61.7738,62.1751,61.0908,61.586,286400.0],["2019-05-08",61.4579,61.9531,61.1847,61.6628,262200.0],["2019-05-09",61.2252,61.4054,60.1698,60.4701,305300.0],["2019-05-10",60.4701,60.7704,59.5348,60.7704,190100.0],["2019-05-13",59.7836,60.0153,59.1829,59.5605,191700.0],["2019-05-14",59.6463,60.5645,59.243,60.3242,151900.0],["2019-05-15",59.8351,60.6503,59.8351,60.4444,169900.0],["2019-05-16",60.7704,61.4397,60.3585,61.1137,184200.0],["2019-05-17",60.7275,61.1823,60.1612,60.1955,156900.0],["2019-05-20",59.8437,60.1526,59.6034,59.7493,108300.0],["2019-05-21",60.1183,60.5302,59.449,59.5863,183400.0],["2019-05-22",59.3889,60.7704,59.3889,60.5216,184000.0],["2019-05-23",59.9638,60.0153,58.7968,59.2688,142800.0],["2019-05-24",59.6635,60.1612,59.1315,59.5777,140300.0],["2019-05-28",59.6978,59.8179,58.8483,58.8912,179400.0],["2019-05-29",58.4879,58.7024,57.8872,58.1361,145500.0],["2019-05-30",58.3678,58.4622,57.8787,58.282,234600.0],["2019-05-31",57.647,58.4192,57.5612,58.0932,187900.0],["2019-06-03",58.1103,58.9084,57.8701,58.4192,264000.0],["2019-06-04",58.8655,60.8648,58.8655,60.8391,211900.0],["2019-06-05",60.8648,61.1051,60.0067,60.5559,236400.0],["2019-06-06",60.5388,61.62,60.5388,61.4226,248100.0],["2019-06-07",61.8259,62.9243,61.3282,62.4094,190900.0],["2019-06-10",62.3665,63.0444,62.2206,62.6153,140200.0],["2019-06-11",63.2761,63.9883,62.7698,63.1731,174100.0],["2019-06-12",63.3533,63.954,63.2847,63.9196,140200.0],["2019-06-13",64.3058,64.5375,63.7309,64.1599,119300.0],["2019-06-14",63.9969,64.4602,63.5936,63.8252,95000.0],["2019-06-17",63.8167,63.8167,62.9157,63.0959,151900.0],["2019-06-18",63.4649,64.486,63.1731,63.6708,125000.0],["2019-06-19",63.6022,63.8424,62.521,62.8985,216100.0],["2019-06-20",63.748,64.4088,63.0187,64.3144,248800.0],["2019-06-21",63.8596,64.0312,62.2635,62.7355,371900.0],["2019-06-24",62.8899,63.4391,62.4952,62.521,114500.0],["2019-06-25",62.5381,63.1216,62.2807,62.7183,270700.0],["2019-06-26",62.7183,62.7183,61.3025,61.6114,257900.0],["2019-06-27",61.8345,62.2807,61.5341,61.9632,231400.0],["2019-06-28",62.1348,63.1474,61.8259,63.053,358200.0],["2019-07-01",63.6365,63.6365,62.4695,62.8899,188600.0],["2019-07-02",62.9157,63.482,62.6411,63.0444,123600.0],["2019-07-03",63.3276,63.7137,62.6497,63.585,59100.0],["2019-07-05",63.1559,63.3533,62.2721,63.1988,202800.0],["2019-07-08",63.1474,63.2675,62.2549,62.3493,151900.0],["2019-07-09",61.9975,62.6754,61.7744,62.6153,178800.0],["2019-07-10",63.0101,63.3619,62.1177,62.6239,151600.0],["2019-07-11",62.6068,62.8213,61.9975,62.8127,199700.0],["2019-07-12",62.8813,63.6365,62.4695,63.1045,211100.0],["2019-07-15",63.2074,63.2503,61.6972,62.3322,190000.0],["2019-07-16",62.2978,62.7097,61.8516,61.9718,372200.0],["2019-07-17",61.9375,61.9375,61.0279,61.1738,221500.0],["2019-07-18",61.1737,61.1737,60.2642,60.7361,333300.0],["2019-07-19",58.076,59.2087,55.9908,57.4925,790600.0],["2019-07-22",57.6126,59.5777,57.2951,58.9513,469600.0],["2019-07-23",59.4661,60.5645,59.4661,59.9038,426400.0],["2019-07-24",59.5691,60.5473,59.4232,60.2899,341500.0],["2019-07-25",60.2813,60.4014,59.2773,59.3803,343200.0],["2019-07-26",59.4576,60.0925,59.1057,59.8866,189600.0],["2019-07-29",59.9295,60.2556,59.5519,59.7407,139600.0],["2019-07-30",59.2602,59.5348,59.0972,59.4919,283300.0],["2019-07-31",59.6978,59.7665,58.1361,58.4965,285900.0],["2019-08-01",58.5224,58.8502,57.4182,57.6166,345000.0],["2019-08-02",57.1852,57.4009,56.6677,56.7884,214200.0],["2019-08-05",55.6411,56.2191,55.2184,55.9344,360500.0],["2019-08-06",55.943,56.3226,55.089,56.2622,172600.0],["2019-08-07",55.9862,56.6935,55.4254,56.452,163500.0],["2019-08-08",56.9437,57.8236,56.9437,57.6856,327800.0],["2019-08-09",57.375,57.4872,56.7108,56.9092,152800.0],["2019-08-12",56.4865,56.8316,56.3485,56.5296,143800.0],["2019-08-13",56.3657,58.0479,56.3657,57.6856,142300.0],["2019-08-14",56.6331,57.2197,56.0379,56.383,286500.0],["2019-08-15",56.5296,56.7539,55.3737,55.5893,439200.0],["2019-08-16",55.9948,57.4613,55.8222,57.3146,199500.0],["2019-08-19",57.9185,58.0565,57.2629,57.306,214200.0],["2019-08-20",57.1421,57.1421,56.3226,56.4089,129800.0],["2019-08-21",56.9006,56.9006,56.2277,56.2708,213200.0],["2019-08-22",56.4693,56.7539,55.4686,55.7446,173000.0],["2019-08-23",55.3047,55.5117,53.8813,54.166,275900.0],["2019-08-26",54.8561,55.3564,54.3816,55.2443,320100.0],["2019-08-27",55.7964,56.2363,54.3557,54.4938,242800.0],["2019-08-28",54.4334,55.8913,54.0107,55.529,216800.0],["2019-08-29",56.2191,57.0127,56.2191,56.4261,191600.0],["2019-08-30",56.7367,57.2111,56.1932,56.3485,199400.0],["2019-09-03",55.9085,56.2622,55.0717,55.3478,176000.0],["2019-09-04",55.943,56.2622,55.8222,56.0983,130800.0],["2019-09-05",56.5124,57.7201,56.5124,57.2456,186700.0],["2019-09-06",56.9696,57.6166,56.8057,56.961,174600.0],["2019-09-09",57.1594,57.9616,56.4606,57.6511,209400.0],["2019-09-10",57.7287,58.5224,57.2543,58.1255,130400.0],["2019-09-11",58.4706,59.8681,57.7028,59.7904,243600.0],["2019-09-12",60.0234,60.1787,59.0745,59.9975,131800.0],["2019-09-13",60.5064,60.8343,60.0406,60.0751,169100.0],["2019-09-16",59.6956,59.8422,59.2556,59.3332,148000.0],["2019-09-17",59.0486,59.3591,58.7553,59.3419,167500.0],["2019-09-18",59.454,59.5748,58.738,59.523,134800.0],["2019-09-19",59.6179,59.894,58.7811,58.876,138400.0],["2019-09-20",58.9278,59.6007,58.738,59.4195,453000.0],["2019-09-23",59.0917,59.4281,58.807,58.8415,247700.0],["2019-09-24",58.9019,59.316,57.6079,57.7201,212400.0],["2019-09-25",57.5044,58.4792,57.4613,58.4102,190400.0],["2019-09-26",58.2118,58.6172,57.8409,58.4188,157200.0],["2019-09-27",58.6517,58.8329,57.9271,58.2636,101600.0],["2019-09-30",58.5741,59.385,58.1687,59.2211,181100.0],["2019-10-01",59.7042,59.7473,58.3671,58.738,185900.0],["2019-10-02",58.2549,58.5137,57.3405,57.9271,174500.0],["2019-10-03",57.7632,58.3412,57.1249,58.3067,115300.0],["2019-10-04",58.3498,58.7122,57.8495,58.3498,195600.0],["2019-10-07",57.9702,58.4447,57.2974,57.9271,97500.0],["2019-10-08",57.3664,57.3664,55.0718,55.0976,353200.0],["2019-10-09",55.6325,55.9171,54.5455,55.4944,222900.0],["2019-10-10",55.7187,55.7187,54.3299,54.8992,295000.0],["2019-10-11",55.7619,57.2025,55.3133,56.0638,282700.0],["2019-10-14",55.7877,56.9782,55.2615,56.314,188400.0],["2019-10-15",56.452,57.4958,56.383,57.168,244900.0],["2019-10-16",57.168,57.7546,56.9437,57.0559,196500.0],["2019-10-17",57.3146,57.6425,56.9178,57.375,309100.0],["2019-10-18",52.2767,53.3033,50.3358,51.8023,988700.0],["2019-10-21",52.1732,52.5356,51.3623,52.0697,559000.0],["2019-10-22",52.0352,53.2688,51.7937,52.6563,508200.0],["2019-10-23",52.6218,53.4068,51.8368,53.3206,581800.0],["2019-10-24",53.6397,53.6397,52.1991,52.8633,319400.0],["2019-10-25",52.6908,53.6743,52.6132,53.5621,224900.0],["2019-10-28",53.6225,54.7008,53.6225,53.8468,255900.0],["2019-10-29",53.5707,54.7267,53.5707,54.442,159800.0],["2019-10-30",54.1487,54.5973,53.657,54.4334,158900.0],["2019-10-31",54.1918,54.3385,53.4758,53.9676,228100.0],["2019-11-01",54.3755,55.5735,54.1238,55.1481,277200.0],["2019-11-04",55.6863,55.6863,54.688,55.0439,336400.0],["2019-11-05",55.3912,56.2332,55.07,55.1741,200700.0],["2019-11-06",55.261,55.5214,54.879,55.3478,162300.0],["2019-11-07",55.6429,56.4415,55.6082,56.0336,190000.0],["2019-11-08",56.1464,56.8756,55.8773,56.2853,152700.0],["2019-11-11",55.7731,56.0162,55.096,55.4259,146700.0],["2019-11-12",55.5735,55.6342,54.8617,55.0353,175100.0],["2019-11-13",54.4623,55.4432,54.28,55.1307,284800.0],["2019-11-14",54.9832,55.044,54.2106,54.688,201200.0],["2019-11-15",55.0266,55.261,54.3061,54.5144,1021400.0],["2019-11-18",54.3321,54.5144,53.7419,54.1325,295200.0],["2019-11-19",54.4623,54.9745,54.1759,54.3061,217900.0],["2019-11-20",54.0891,55.1655,53.9589,54.4363,365600.0],["2019-11-21",54.6273,54.6273,54.0804,54.254,177700.0],["2019-11-22",54.5405,54.7401,54.1932,54.2367,136500.0],["2019-11-25",54.5058,55.5387,54.1325,55.3044,274100.0],["2019-11-26",55.3391,55.6256,54.8009,55.2783,273400.0],["2019-11-27",55.5214,55.5214,54.8096,55.3651,423800.0],["2019-11-29",55.2436,55.3738,54.6794,54.9398,75300.0],["2019-12-02",54.9571,55.478,54.7401,55.0439,232800.0],["2019-12-03",54.5578,55.1394,54.3235,55.0613,168400.0],["2019-12-04",55.4519,55.7124,54.8183,54.8617,183900.0],["2019-12-05",55.0266,55.2783,54.7662,55.1394,161700.0],["2019-12-06",55.7644,56.0596,55.6516,55.7124,143200.0],["2019-12-09",55.5995,55.5995,54.9919,55.0613,110700.0],["2019-12-10",55.0005,55.3391,54.8183,55.313,127900.0],["2019-12-11",55.3912,55.7124,55.0353,55.5648,93600.0],["2019-12-12",55.5648,56.1985,55.2176,55.6169,197400.0],["2019-12-13",55.5821,55.9815,55.1308,55.4606,143600.0],["2019-12-16",55.721,56.1811,55.6689,55.8946,247300.0],["2019-12-17",55.886,55.9728,55.0874,55.7471,180700.0],["2019-12-18",56.0336,56.0336,55.452,55.8513,164400.0],["2019-12-19",55.9554,56.1898,55.4433,55.6776,294800.0],["2019-12-20",55.886,56.8582,55.6082,56.8235,716200.0],["2019-12-23",56.919,57.2315,56.2679,57.0752,174200.0],["2019-12-24",57.0752,57.1881,56.6152,56.7888,101200.0],["2019-12-26",56.9363,57.1186,56.6585,56.9016,181800.0],["2019-12-27",57.2488,57.3357,56.7974,56.9537,101400.0],["2019-12-30",56.9537,57.2141,56.5544,57.0752,125400.0],["2019-12-31",56.9103,57.7263,56.9103,57.3704,312100.0],["2020-01-02",57.7349,58.0648,56.32,56.6325,192300.0],["2020-01-03",55.8599,56.0769,55.5127,55.8426,255100.0],["2020-01-06",55.4259,56.1898,55.2089,55.7384,149300.0],["2020-01-07",55.5735,55.721,55.0526,55.0787,152000.0],["2020-01-08",55.0613,55.4259,54.853,55.0092,155400.0],["2020-01-09",55.1828,55.3217,54.5752,54.7314,202900.0],["2020-01-10",54.7314,54.9658,54.1846,54.9398,303900.0],["2020-01-13",54.9919,55.6603,54.7054,55.6342,200000.0],["2020-01-14",55.5561,55.9902,55.1742,55.8513,194700.0],["2020-01-15",55.6776,56.3026,55.4346,55.8252,242500.0],["2020-01-16",56.2332,56.8408,56.0335,56.8148,160700.0],["2020-01-17",56.8495,57.0058,56.1811,56.511,145600.0],["2020-01-21",56.2419,56.2766,55.6169,55.669,196500.0],["2020-01-22",55.9814,56.0856,55.2349,55.5474,140500.0],["2020-01-23",55.2349,55.2349,54.1933,54.8183,499500.0],["2020-01-24",54.9398,55.0439,54.3061,54.5839,166200.0],["2020-01-27",53.6985,54.1238,53.6116,53.7679,320700.0],["2020-01-28",53.82,54.3669,53.6203,54.0196,194400.0],["2020-01-29",54.1064,54.445,53.8373,53.8807,376100.0],["2020-01-30",53.4207,53.4293,52.5352,53.1516,201900.0],["2020-01-31",52.8217,52.9259,51.5891,51.8668,353900.0],["2020-02-03",52.1727,53.6056,52.1202,53.5095,300900.0],["2020-02-04",54.1736,54.6978,54.0338,54.558,321300.0],["2020-02-05",55.1609,55.1609,54.4881,54.8289,356400.0],["2020-02-06",55.0124,55.1697,54.1561,54.261,215200.0],["2020-02-07",54.0862,54.191,53.0115,53.1513,173300.0],["2020-02-10",52.9853,53.3348,52.7406,53.0289,132500.0],["2020-02-11",53.3348,53.9726,53.1687,53.2037,127500.0],["2020-02-12",53.6755,53.9115,53.2998,53.3697,193100.0],["2020-02-13",53.0639,53.7804,52.2862,53.5008,321400.0],["2020-02-14",51.4998,51.4998,48.1533,48.7038,785900.0],["2020-02-18",48.6252,48.9048,47.3844,47.9261,520300.0],["2020-02-19",48.6514,49.6387,48.5378,48.6863,509500.0],["2020-02-20",48.4679,48.9572,48.232,48.4766,591800.0],["2020-02-21",48.4242,49.1756,48.1708,49.1756,1336000.0],["2020-02-24",47.6028,48.7912,47.4019,48.6514,344800.0],["2020-02-25",48.6689,48.7737,45.6281,46.2835,494200.0],["2020-02-26",46.6854,46.9388,45.4446,45.4534,353300.0],["2020-02-27",44.6146,45.6369,44.0117,44.0117,399800.0],["2020-02-28",42.7272,44.1777,42.1418,42.9719,452300.0],["2020-03-02",43.2253,44.4922,42.6049,44.466,292900.0],["2020-03-03",44.3,45.2175,42.4826,43.1204,352100.0],["2020-03-04",43.7058,44.7282,43.0767,44.6583,333800.0],["2020-03-05",43.3651,44.0466,42.1418,42.6398,328500.0],["2020-03-06",41.303,43.0505,41.1981,42.7797,302300.0],["2020-03-09",39.3195,40.4991,38.8215,39.1011,414900.0],["2020-03-10",40.2807,42.2729,39.4856,42.2554,569100.0],["2020-03-11",41.1457,41.6787,39.4244,41.0671,526400.0],["2020-03-12",38.4632,40.4554,36.9516,37.773,397100.0],["2020-03-13",39.1885,39.7914,36.9342,39.7302,551400.0],["2020-03-16",36.6982,37.8603,35.5973,35.7546,423300.0],["2020-03-17",36.5147,40.2195,35.5711,39.9749,498700.0],["2020-03-18",37.5545,38.9788,35.8245,38.0438,500800.0],["2020-03-19",37.8866,39.669,34.6711,39.0574,580700.0],["2020-03-20",39.2147,39.5554,37.2137,37.24,1481100.0],["2020-03-23",37.3798,37.773,34.9594,35.2041,462800.0],["2020-03-24",37.004,37.4409,35.1342,36.672,587600.0],["2020-03-25",36.4885,37.9827,35.0905,36.6109,571800.0],["2020-03-26",36.9866,38.2535,36.5672,37.5283,1059300.0],["2020-03-27",36.2614,37.9128,35.6497,36.6371,452800.0],["2020-03-30",37.0565,38.9875,36.5322,38.9438,467400.0],["2020-03-31",38.7603,39.0225,37.3448,38.0176,281400.0],["2020-04-01",36.1914,36.8468,35.7633,36.0604,302400.0],["2020-04-02",35.7808,36.4973,34.5225,35.4051,427900.0],["2020-04-03",34.9507,35.5886,33.4129,33.9022,465500.0],["2020-04-06",35.2128,36.0866,35.1691,35.9643,576000.0],["2020-04-07",36.7332,37.8167,35.7808,35.9555,787100.0],["2020-04-08",36.4099,37.9477,35.6759,37.3972,851800.0],["2020-04-09",38.07,39.87,38.0089,39.5817,557500.0],["2020-04-13",39.2933,39.5729,37.7555,38.1662,219600.0],["2020-04-14",39.1797,39.6516,38.7428,39.372,466100.0],["2020-04-15",38.105,38.4894,37.4671,38.2623,399400.0],["2020-04-16",38.4807,38.8127,37.572,38.2885,737900.0],["2020-04-17",39.4855,39.9836,38.1487,38.5331,428100.0],["2020-04-20",37.7118,38.1137,36.3662,36.7507,507400.0],["2020-04-21",35.7895,36.1128,35.1517,35.7283,925600.0],["2020-04-22",36.5409,37.1002,35.0206,36.7244,1838000.0],["2020-04-23",37.5633,39.4943,37.3885,38.5331,797600.0],["2020-04-24",38.8914,39.4593,38.3409,39.136,484600.0],["2020-04-27",39.4156,41.469,39.3195,41.0234,948600.0],["2020-04-28",41.9496,42.4738,40.3943,40.8399,797000.0],["2020-04-29",43.6884,44.3,41.8709,42.8932,1162800.0],["2020-04-30",42.2729,42.9894,41.635,41.7573,646500.0],["2020-05-01",40.9797,41.2331,40.2457,41.1981,453300.0],["2020-05-04",40.8923,41.4428,39.9312,40.6651,505800.0],["2020-05-05",41.1894,41.6088,40.2981,40.4379,330900.0],["2020-05-06",40.5166,40.9011,39.5118,39.5642,303700.0],["2020-05-07",40.19,40.6218,39.4937,40.4455,498000.0],["2020-05-08",41.415,42.173,41.1418,42.1554,408700.0],["2020-05-11",41.4767,41.7323,40.6571,41.1683,567500.0],["2020-05-12",41.2916,41.6883,40.3662,40.3662,718600.0],["2020-05-13",39.8815,40.0313,38.6123,38.8855,458800.0],["2020-05-14",38.2598,38.4361,36.9377,38.4096,425500.0],["2020-05-15",38.2245,39.291,38.1716,38.7621,1203000.0],["2020-05-18",40.0754,41.1418,40.0137,40.331,655100.0],["2020-05-19",40.1018,40.5866,39.2381,39.2557,419200.0],["2020-05-20",40.1106,40.9039,39.8991,40.19,701500.0],["2020-05-21",40.1899,41.0008,40.0666,40.6835,401100.0],["2020-05-22",40.6923,40.8157,40.2781,40.7628,207700.0],["2020-05-26",42.0144,42.7283,42.0144,42.3581,804000.0],["2020-05-27",43.354,44.0944,42.8957,44.0239,892200.0],["2020-05-28",44.6496,44.6496,43.6449,43.7947,568600.0],["2020-05-29",43.4334,44.3852,42.7459,44.1737,483700.0],["2020-06-01",44.1032,45.0727,43.8916,44.3411,387000.0],["2020-06-02",44.6584,45.6191,44.632,45.3547,475300.0],["2020-06-03",46.1744,47.4876,45.7778,46.8707,454600.0],["2020-06-04",46.333,46.9412,45.7866,46.8266,381300.0],["2020-06-05",48.272,49.1534,48.0781,48.5629,349600.0],["2020-06-08",48.9242,49.3296,48.272,48.4571,286800.0],["2020-06-09",47.893,48.5012,47.4347,47.9812,208200.0],["2020-06-10",47.9459,47.9988,46.7296,47.2496,630000.0],["2020-06-11",45.5398,45.813,43.2483,43.3893,592200.0],["2020-06-12",44.8347,44.8876,42.5872,43.9974,292200.0],["2020-06-15",42.6137,45.91,42.5256,45.1873,628900.0],["2020-06-16",46.5974,46.8178,44.5879,45.1344,730200.0],["2020-06-17",45.2578,45.4517,44.6937,44.9581,599200.0],["2020-06-18",44.5615,45.4693,44.4557,44.9493,626300.0],["2020-06-19",45.39,45.7073,44.253,44.4293,925500.0],["2020-06-22",43.9093,44.8259,43.0632,44.7906,311900.0],["2020-06-23",45.3723,45.6984,44.1208,44.1561,313600.0],["2020-06-24",43.5479,44.0503,43.2306,43.6978,262800.0],["2020-06-25",43.354,44.6761,43.1337,44.6408,302100.0],["2020-06-26",44.2795,44.4028,43.31,43.733,545500.0],["2020-06-29",44.491,45.6544,44.2883,45.5839,243400.0],["2020-06-30",45.1608,46.3242,45.1608,45.9717,390600.0],["2020-07-01",45.91,46.1391,45.2049,45.5486,260300.0],["2020-07-02",46.3506,47.0028,45.9981,46.4211,193500.0],["2020-07-06",47.4612,47.4612,46.192,46.4564,156700.0],["2020-07-07",45.9276,46.7473,45.7425,46.7384,382600.0],["2020-07-08",46.6151,46.7032,45.2313,45.7601,210600.0],["2020-07-09",45.8306,45.8306,44.5879,45.055,212100.0],["2020-07-10",45.813,46.8706,45.5045,46.8442,276400.0],["2020-07-13",47.4259,47.9018,46.8354,47.0205,262200.0],["2020-07-14",47.0822,48.4395,46.9323,48.4218,506600.0],["2020-07-15",49.3825,49.9113,49.0829,49.6734,317000.0],["2020-07-16",49.5588,49.8496,48.9771,49.4618,389000.0],["2020-07-17",49.0212,50.1493,48.4659,49.8144,485100.0],["2020-07-20",49.8673,49.8673,47.2144,47.7256,711000.0],["2020-07-21",48.2896,48.7039,47.5493,47.7608,342800.0],["2020-07-22",47.3818,48.1663,47.0998,47.4788,266100.0],["2020-07-23",47.2584,47.6374,47.135,47.47,217200.0],["2020-07-24",47.4524,47.6198,46.4917,46.6239,245800.0],["2020-07-27",46.5886,46.8178,46.0157,46.5446,358400.0],["2020-07-28",46.2713,46.6768,46.0774,46.2713,155200.0],["2020-07-29",46.2537,47.3466,46.2537,47.091,230500.0],["2020-07-30",46.4564,46.6856,45.7249,46.3154,223700.0],["2020-07-31",45.8625,46.422,44.8503,46.3598,367300.0],["2020-08-03",46.715,47.0702,46.1733,46.9458,282400.0],["2020-08-04",46.6706,47.4253,46.4575,47.1323,422500.0],["2020-08-05",47.5763,48.3133,47.4342,48.2245,322100.0],["2020-08-06",48.1534,48.553,47.7361,48.0469,238400.0],["2020-08-07",47.8071,48.331,47.7361,48.3133,138300.0],["2020-08-10",48.5441,49.3788,48.5441,49.1036,199800.0],["2020-08-11",49.7695,50.471,49.0148,49.1036,434200.0],["2020-08-12",49.9471,50.0625,49.0769,49.4055,152400.0],["2020-08-13",49.068,49.2811,48.704,48.997,126500.0],["2020-08-14",48.5974,48.8105,48.2245,48.4731,140800.0],["2020-08-17",48.4642,48.9171,48.3133,48.775,287000.0],["2020-08-18",48.6862,49.0947,48.4731,48.5708,298500.0],["2020-08-19",48.4287,48.9615,48.0913,48.5264,168900.0],["2020-08-20",48.038,48.6063,48.038,48.4376,124800.0],["2020-08-21",48.1534,48.2955,47.4342,48.0025,246000.0],["2020-08-24",48.704,49.663,48.331,49.4321,187100.0],["2020-08-25",49.8139,50.0448,49.5475,50.0004,295800.0],["2020-08-26",49.956,50.1425,49.6985,49.8405,188800.0],["2020-08-27",50.1247,50.3911,49.5386,49.8672,226200.0],["2020-08-28",49.9737,49.9737,49.1568,49.7961,190100.0],["2020-08-31",49.6274,49.7251,49.0325,49.0325,277900.0],["2020-09-01",49.1213,50.542,48.6951,50.4887,273700.0],["2020-09-02",50.5598,51.9716,50.5331,51.6164,422600.0],["2020-09-03",51.6964,51.8739,49.734,50.0714,308600.0],["2020-09-04",50.7729,51.0926,50.3378,50.7196,292900.0],["2020-09-08",50.3112,50.3112,49.3433,49.8761,363500.0],["2020-09-09",50.2668,50.5953,49.6008,49.9649,227000.0],["2020-09-10",50.1691,50.4266,49.6541,49.956,324700.0],["2020-09-11",50.1868,51.0482,49.805,50.5775,356400.0],["2020-09-14",50.9505,51.723,50.9505,51.5454,311500.0],["2020-09-15",51.8029,52.5665,51.6253,51.9716,342000.0],["2020-09-16",52.1226,52.6198,51.9894,52.0959,257200.0],["2020-09-17",51.5099,53.0194,51.1192,52.7353,268100.0],["2020-09-18",52.8951,53.2769,51.5543,52.2824,657400.0],["2020-09-21",51.3323,51.3323,49.6452,50.3644,556300.0],["2020-09-22",50.6131,50.9416,50.1602,50.6575,462900.0],["2020-09-23",50.4532,50.8617,48.8638,49.0414,278900.0],["2020-09-24",49.1924,49.5298,48.5885,48.8816,420500.0],["2020-09-25",48.553,49.5475,48.3666,49.2367,398800.0],["2020-09-28",49.734,51.5099,49.7251,51.1281,540100.0],["2020-09-29",51.1281,52.0427,50.764,51.6697,531200.0],["2020-09-30",52.0782,52.9217,51.0659,51.2702,368600.0],["2020-10-01",51.6253,51.9805,51.2613,51.9184,264000.0],["2020-10-02",51.3234,53.419,51.3234,53.1792,463300.0],["2020-10-05",53.5611,55.0439,53.49,54.9019,683100.0],["2020-10-06",55.479,55.479,53.8097,53.9074,366600.0],["2020-10-07",54.6887,55.3369,54.3336,54.6621,195700.0],["2020-10-08",55.2038,55.479,54.5023,55.0706,187200.0],["2020-10-09",55.3547,55.7898,54.9463,55.6211,150700.0],["2020-10-12",55.7099,57.0596,55.5501,57.0241,229700.0],["2020-10-13",56.5534,57.4059,56.4025,56.8109,296500.0],["2020-10-14",56.7577,57.8676,56.7577,57.5835,222800.0],["2020-10-15",56.9797,57.1839,56.1716,56.2782,519800.0],["2020-10-16",55.9407,61.4194,55.5767,60.7889,567200.0],["2020-10-19",60.7002,61.2507,59.4215,60.5048,649500.0],["2020-10-20",60.7623,61.1353,60.2828,60.4338,331700.0],["2020-10-21",60.3805,61.668,60.2739,61.2329,379000.0],["2020-10-22",61.4283,62.9556,61.304,62.183,298800.0],["2020-10-23",62.5737,62.8223,61.8278,62.405,132900.0],["2020-10-26",61.6147,61.9167,60.9843,61.4993,287300.0],["2020-10-27",61.6148,61.7835,58.871,59.6701,469300.0],["2020-10-28",58.3382,59.6169,57.7611,57.7788,1294000.0],["2020-10-29",57.3704,58.9243,57.0241,58.1251,427800.0],["2020-10-30",58.0,58.5181,57.7053,58.4467,301500.0],["2020-11-02",59.2238,60.26,58.5182,60.1171,332500.0],["2020-11-03",61.1176,61.4927,60.4119,61.189,305500.0],["2020-11-04",60.6977,61.0014,59.2774,60.0367,185200.0],["2020-11-05",60.6799,62.118,60.6799,61.7339,169000.0],["2020-11-06",62.2878,62.3949,61.5285,61.9483,198500.0],["2020-11-09",65.3695,67.2633,63.4401,63.717,463300.0],["2020-11-10",64.3155,65.6643,63.8956,65.4946,368900.0],["2020-11-11",65.5661,65.5661,63.5919,64.4941,241000.0],["2020-11-12",64.2083,64.5298,62.3503,63.1185,228700.0],["2020-11-13",63.7795,64.8068,63.5919,64.6728,184600.0],["2020-11-16",65.968,66.3075,65.1015,65.6107,279000.0],["2020-11-17",64.8425,65.2177,63.6723,64.7085,411700.0],["2020-11-18",65.0569,65.3695,62.8773,62.8773,247200.0],["2020-11-19",62.5825,62.7076,61.6982,62.6093,415600.0],["2020-11-20",62.3592,63.2257,62.1716,63.1185,354000.0],["2020-11-23",63.7348,64.9944,63.5741,64.2976,319800.0],["2020-11-24",65.182,66.4951,64.646,66.1378,281400.0],["2020-11-25",65.6911,66.0037,64.8693,65.1641,269700.0],["2020-11-27",65.316,65.5214,64.5299,64.8515,128400.0],["2020-11-30",64.4137,65.039,63.9314,64.0654,303800.0],["2020-12-01",64.9408,65.1194,64.0118,65.0033,428500.0],["2020-12-02",64.9497,65.2534,64.1368,64.8336,152300.0],["2020-12-03",64.8246,66.1735,64.8246,65.6643,212000.0],["2020-12-04",65.9948,67.1561,65.977,66.9774,244000.0],["2020-12-07",66.9953,67.0131,65.7536,65.8966,213700.0],["2020-12-08",65.5839,66.5397,65.575,66.3075,437900.0],["2020-12-09",66.8255,67.0935,65.8965,66.3164,172300.0],["2020-12-10",66.0306,66.0306,64.914,65.4767,147900.0],["2020-12-11",65.0033,65.7447,64.5388,65.0211,228900.0],["2020-12-14",65.5214,65.6911,64.3601,64.4048,239000.0],["2020-12-15",64.914,65.2802,63.9671,65.1105,259700.0],["2020-12-16",65.441,65.441,64.2797,64.7353,156400.0],["2020-12-17",64.9676,65.3428,64.4138,65.0658,329000.0],["2020-12-18",65.2802,65.8251,65.0926,65.6643,994500.0],["2020-12-21",64.5299,65.307,64.244,65.2981,281800.0],["2020-12-22",65.2713,65.7358,64.8961,65.6464,228300.0],["2020-12-23",65.8162,65.8608,65.0569,65.5303,247400.0],["2020-12-24",65.8787,66.4146,65.3338,66.3164,54400.0],["2020-12-28",66.9059,67.1114,66.2985,66.3164,139300.0],["2020-12-29",66.5933,66.6201,65.307,65.7983,153200.0],["2020-12-30",65.9234,66.9685,65.9234,66.1199,116700.0],["2020-12-31",66.0842,66.4147,65.5393,65.8966,153900.0],["2021-01-04",66.1199,66.9595,65.0926,65.3517,370900.0],["2021-01-05",65.5392,67.4062,65.5214,67.0935,177900.0],["2021-01-06",68.2101,70.2914,67.7099,69.6215,288300.0],["2021-01-07",69.8359,70.1039,68.9605,69.2285,166300.0],["2021-01-08",69.291,69.4071,68.1119,69.0766,177300.0],["2021-01-11",68.3798,69.3982,68.2905,68.9158,357500.0],["2021-01-12",69.157,69.3535,68.5675,69.0052,423500.0],["2021-01-13",68.9337,69.0051,66.37,66.5754,245900.0],["2021-01-14",66.9417,68.3441,66.5933,67.5044,336500.0],["2021-01-15",66.7184,67.4508,65.9234,67.1114,265400.0],["2021-01-19",67.4241,68.2905,67.1203,67.5312,159700.0],["2021-01-20",67.826,67.826,67.3436,67.7545,185200.0],["2021-01-21",67.7992,67.8796,67.2901,67.5759,257400.0],["2021-01-22",66.9149,68.1387,66.4415,68.103,270200.0],["2021-01-25",67.701,69.3446,67.701,68.8265,280700.0],["2021-01-26",69.282,69.425,68.353,68.6567,342500.0],["2021-01-27",67.0935,67.2633,63.6455,64.637,512300.0],["2021-01-28",65.2802,65.2802,63.6366,64.3601,233400.0],["2021-01-29",64.0743,64.6728,62.4932,63.0024,528100.0],["2021-02-01",63.3167,67.6373,63.0203,67.5924,432900.0],["2021-02-02",68.5535,68.5894,66.9726,67.4756,330300.0],["2021-02-03",67.0714,68.4187,66.8289,67.3947,286600.0],["2021-02-04",67.1522,67.7091,66.5594,67.4486,307900.0],["2021-02-05",67.772,67.9966,65.8318,66.8828,258500.0],["2021-02-08",67.3678,67.8888,67.2241,67.4397,229100.0],["2021-02-09",67.6463,68.1223,67.1432,67.7451,274300.0],["2021-02-10",68.3289,69.4966,68.3289,69.1733,251000.0],["2021-02-11",69.3349,70.0266,69.281,69.6134,223100.0],["2021-02-12",69.9727,71.3739,68.284,70.6553,365200.0],["2021-02-16",70.2062,70.5476,67.5025,67.5205,212700.0],["2021-02-17",67.1253,69.1014,67.1253,69.0206,276200.0],["2021-02-18",68.8948,70.323,68.778,70.1164,320100.0],["2021-02-19",70.5116,71.1853,69.8739,70.3679,247800.0],["2021-02-22",69.802,71.6883,69.6942,70.8889,195100.0],["2021-02-23",70.7092,71.8859,70.0625,70.3859,311100.0],["2021-02-24",70.7631,71.338,70.341,71.0057,171400.0],["2021-02-25",70.7542,71.329,69.9817,70.2242,132700.0],["2021-02-26",70.2601,70.9877,69.8739,69.9278,237300.0],["2021-03-01",71.1314,71.3829,70.2242,70.2332,331200.0],["2021-03-02",69.9996,70.3769,68.5714,68.7601,369400.0],["2021-03-03",68.9038,69.0026,67.0444,67.0534,196800.0],["2021-03-04",66.7929,67.7271,65.5803,66.4965,323900.0],["2021-03-05",67.5744,69.2631,66.5145,69.2541,308800.0],["2021-03-08",69.5236,70.9967,69.29,70.4667,187600.0],["2021-03-09",70.9158,70.9158,69.5505,69.6853,274000.0],["2021-03-10",69.8559,72.8111,69.8559,72.0746,178200.0],["2021-03-11",72.7662,73.6554,72.1734,72.7752,205200.0],["2021-03-12",73.0896,73.377,72.0117,72.2901,188400.0],["2021-03-15",71.832,71.868,70.835,71.4368,228900.0],["2021-03-16",71.1853,72.2901,70.5296,72.0835,273200.0],["2021-03-17",72.1554,73.0357,71.5087,72.6584,212000.0],["2021-03-18",72.5776,73.2423,71.2572,71.5985,350300.0],["2021-03-19",71.365,71.365,69.6673,70.0625,843100.0],["2021-03-22",70.3499,70.3589,69.6763,70.0805,330200.0],["2021-03-23",69.5146,69.7122,67.8618,68.0235,231000.0],["2021-03-24",68.5894,69.6404,67.9696,68.0235,411100.0],["2021-03-25",67.772,69.1373,67.5205,68.796,285000.0],["2021-03-26",69.2361,70.2422,69.1194,70.1793,260000.0],["2021-03-29",70.1344,71.4997,69.2541,69.4158,215700.0],["2021-03-30",69.4248,70.0895,68.9846,69.838,181600.0],["2021-03-31",69.8919,70.9967,69.6942,70.0625,264200.0],["2021-04-01",70.2511,71.2931,69.793,71.2482,193300.0],["2021-04-05",72.0386,72.2093,70.9338,71.1584,187600.0],["2021-04-06",70.826,72.5237,70.826,71.2661,147900.0],["2021-04-07",71.3201,71.3201,69.9727,70.0625,131200.0],["2021-04-08",70.1164,70.6464,69.3978,70.3949,138400.0],["2021-04-09",70.5925,71.4458,70.2332,71.356,169000.0],["2021-04-12",71.356,71.7692,71.1763,71.5805,123800.0],["2021-04-13",71.1943,71.877,70.7542,71.5446,211800.0],["2021-04-14",71.6075,72.4428,71.2123,71.6344,112800.0],["2021-04-15",72.0207,72.6854,71.6254,72.4967,107700.0],["2021-04-16",73.2423,73.6555,72.5506,72.9099,145200.0],["2021-04-19",72.7483,72.9369,71.7692,72.2363,181200.0],["2021-04-20",71.8141,72.389,71.2033,71.9039,184000.0],["2021-04-21",72.2003,73.0267,71.6973,72.3081,306000.0],["2021-04-22",72.4788,74.0507,72.1464,73.2153,371400.0],["2021-04-23",73.1525,77.2574,72.7572,76.3053,473200.0],["2021-04-26",76.6556,76.8352,74.6884,74.8591,248100.0],["2021-04-27",74.8052,74.9848,73.9788,74.6525,169900.0],["2021-04-28",74.7423,75.0567,74.1136,74.2393,210900.0],["2021-04-29",74.7872,75.1375,74.0507,74.8321,186900.0],["2021-04-30",74.2455,74.76,73.8394,74.2185,242000.0],["2021-05-03",74.9765,75.6353,74.5704,74.9314,162200.0],["2021-05-04",74.7509,75.2382,74.0289,75.1841,310600.0],["2021-05-05",75.3285,76.2761,74.9224,75.5271,191900.0],["2021-05-06",75.6444,76.2671,74.9585,76.1858,146300.0],["2021-05-07",75.8339,76.7273,75.8339,76.5649,125200.0],["2021-05-10",76.6912,77.35,76.3302,76.4746,291900.0],["2021-05-11",75.8609,77.6207,75.8609,77.3951,174600.0],["2021-05-12",76.8356,77.2417,74.7239,74.769,291100.0],["2021-05-13",74.778,76.8085,74.778,76.619,243900.0],["2021-05-14",77.2237,77.4493,76.2851,77.3049,136500.0],["2021-05-17",76.9169,77.3049,76.3483,77.1876,190100.0],["2021-05-18",77.1695,77.5576,76.5378,77.0703,250300.0],["2021-05-19",76.3122,77.3229,75.879,77.2237,245500.0],["2021-05-20",77.2237,77.8915,77.0702,77.7381,183600.0],["2021-05-21",78.433,79.2001,78.1713,78.3788,205200.0],["2021-05-24",78.6766,78.8752,78.3156,78.46,147700.0],["2021-05-25",78.9023,79.0196,77.8735,77.8915,139500.0],["2021-05-26",78.2886,78.6496,78.1983,78.3157,198300.0],["2021-05-27",78.5593,78.8842,78.1352,78.2164,366000.0],["2021-05-28",78.3788,78.3788,77.6117,78.2886,206400.0],["2021-06-01",79.3625,79.5611,78.4871,79.2993,151200.0],["2021-06-02",79.4257,79.8047,78.9654,79.164,243800.0],["2021-06-03",78.9113,79.5881,78.6135,79.2993,130000.0],["2021-06-04",79.6152,80.3552,79.3084,80.2469,138300.0],["2021-06-07",80.5177,80.8606,79.8679,80.3191,154900.0],["2021-06-08",80.3191,81.1945,80.1928,80.8516,224400.0],["2021-06-09",80.6079,80.8967,79.8679,79.9311,344400.0],["2021-06-10",80.3281,80.3281,79.6874,79.7415,255500.0],["2021-06-11",79.904,80.4455,79.7686,80.256,127100.0],["2021-06-14",80.4545,80.4545,79.6332,79.9942,214500.0],["2021-06-15",80.1567,80.6711,79.8679,80.4635,154400.0],["2021-06-16",80.5448,80.5448,79.6423,80.0845,133400.0],["2021-06-17",80.0213,80.4545,78.9113,79.3986,274300.0],["2021-06-18",78.9113,79.0737,77.8464,78.46,440300.0],["2021-06-21",79.173,80.1206,78.6315,79.6874,161400.0],["2021-06-22",79.4257,79.6242,78.7037,78.8932,189500.0],["2021-06-23",78.9293,78.9293,78.081,78.3066,287300.0],["2021-06-24",78.5232,79.1098,78.1352,79.0376,146500.0],["2021-06-25",78.6947,79.3084,78.5413,78.6857,780500.0],["2021-06-28",78.7669,79.3715,77.6478,78.1352,190700.0],["2021-06-29",78.2435,78.8301,77.7652,77.9096,125100.0],["2021-06-30",77.6117,78.442,77.3681,78.1171,239800.0],["2021-07-01",78.5503,79.3445,78.1893,78.9745,212600.0],["2021-07-02",79.1189,79.1189,78.5684,78.9203,133800.0],["2021-07-06",78.7308,78.7308,76.7183,77.702,102800.0],["2021-07-07",77.4403,78.5503,77.2327,78.2886,104600.0],["2021-07-08",77.3229,78.0178,76.9349,77.5034,130700.0],["2021-07-09",78.1803,78.7759,77.4854,77.6027,319700.0],["2021-07-12",77.1244,78.4691,76.7995,78.0539,265100.0],["2021-07-13",77.4042,77.8193,75.87,75.9422,136000.0],["2021-07-14",76.0505,77.1695,75.0668,76.3483,277300.0],["2021-07-15",76.0775,76.3122,75.2112,75.5722,116400.0],["2021-07-16",75.7978,75.7978,74.1282,74.2275,138600.0],["2021-07-19",73.1175,73.1806,71.5472,71.7187,338600.0],["2021-07-20",71.5472,73.668,70.5816,73.0363,294700.0],["2021-07-21",73.7763,74.8321,73.7763,74.2275,274300.0],["2021-07-22",73.8846,74.2817,73.1806,73.5597,187900.0],["2021-07-23",76.1858,77.6208,74.5253,77.2147,375000.0],["2021-07-26",77.6929,78.5864,77.0161,77.9998,288200.0],["2021-07-27",77.5576,78.0088,76.4024,77.5215,384800.0],["2021-07-28",77.2869,77.702,75.9241,77.6027,226400.0],["2021-07-29",78.2615,78.9113,77.9366,78.803,168600.0],["2021-07-30",78.9571,80.1356,78.7305,79.0296,210800.0],["2021-08-02",79.1565,79.9452,78.3951,78.667,209300.0],["2021-08-03",78.4766,79.3197,77.8058,78.9299,127900.0],["2021-08-04",78.2863,78.6035,77.0987,77.1259,92700.0],["2021-08-05",77.7242,78.4222,77.271,78.1231,95700.0],["2021-08-06",78.7939,79.1746,78.6942,78.9752,73400.0],["2021-08-09",78.6761,78.9118,78.2772,78.5582,93800.0],["2021-08-10",78.4404,79.7095,78.2319,79.356,80600.0],["2021-08-11",79.5191,80.1627,79.5191,80.0902,67900.0],["2021-08-12",80.2353,80.2806,79.5463,80.1356,83900.0],["2021-08-13",80.0812,80.6704,79.6188,80.5616,68300.0],["2021-08-16",80.0812,80.7339,79.2834,80.5344,79500.0],["2021-08-17",79.7367,80.1628,79.1565,79.229,125000.0],["2021-08-18",79.0387,79.5826,77.9418,77.9962,92200.0],["2021-08-19",77.3979,78.667,77.3254,77.4704,167300.0],["2021-08-20",77.6336,78.1503,77.28,78.1412,206000.0],["2021-08-23",78.8846,79.4738,78.4313,78.7939,112800.0],["2021-08-24",78.6307,79.4647,78.6307,78.9208,131600.0],["2021-08-25",78.6036,79.2925,78.5129,78.5129,127900.0],["2021-08-26",78.4857,78.6126,77.3435,77.3798,120800.0],["2021-08-27",77.7967,79.7729,77.7967,79.5191,205500.0],["2021-08-30",79.773,79.8999,78.7758,78.8574,121400.0],["2021-08-31",78.6489,79.2744,78.4404,78.7305,218000.0],["2021-09-01",78.5854,79.9271,78.0778,79.7458,271300.0],["2021-09-02",79.7639,80.4891,79.5826,79.8273,253400.0],["2021-09-03",79.9361,80.3622,79.3288,79.9452,206700.0],["2021-09-07",79.7639,80.5435,79.4647,79.7458,238600.0],["2021-09-08",79.8001,81.2959,79.1837,81.2868,236700.0],["2021-09-09",81.586,83.5622,81.586,82.1933,287800.0],["2021-09-10",82.8007,83.3356,82.1299,82.565,221200.0],["2021-09-13",83.4262,83.4443,80.9423,81.8851,166700.0],["2021-09-14",82.4925,83.0908,81.6766,82.9276,231200.0],["2021-09-15",83.0817,84.9582,82.9729,84.5775,285500.0],["2021-09-16",84.6953,85.076,83.9157,84.1695,211400.0],["2021-09-17",84.8403,84.8403,82.2205,82.8551,703300.0],["2021-09-20",81.586,82.8007,80.4891,81.45,269400.0],["2021-09-21",81.9486,82.0755,80.8245,81.7763,240700.0],["2021-09-22",82.4653,83.7888,82.012,83.263,284600.0],["2021-09-23",84.0789,84.659,83.3627,83.4806,292600.0],["2021-09-24",83.7616,84.4868,82.8551,83.263,185500.0],["2021-09-27",83.5259,84.7316,83.2177,84.0245,184900.0],["2021-09-28",84.1877,84.1877,82.3837,83.2086,191300.0],["2021-09-29",83.254,84.5231,82.5922,84.1061,188400.0],["2021-09-30",84.786,85.2936,82.4834,82.565,259100.0],["2021-10-01",83.2177,85.6743,82.8642,85.2483,262400.0],["2021-10-04",84.931,85.7106,83.952,84.4415,233900.0],["2021-10-05",84.8494,84.8494,83.127,83.2267,397500.0],["2021-10-06",82.837,83.6256,81.8217,82.4018,360800.0],["2021-10-07",82.5831,83.7253,82.3293,82.3656,273000.0],["2021-10-08",82.3565,82.3565,80.7792,80.8245,151500.0],["2021-10-11",80.9242,81.4319,80.4619,80.761,114900.0],["2021-10-12",80.9605,81.8217,80.5707,81.1236,203300.0],["2021-10-13",81.178,81.2778,79.8364,80.4528,181500.0],["2021-10-14",80.9152,83.5531,80.6976,83.2086,303100.0],["2021-10-15",87.8862,89.4726,84.0154,87.2154,323100.0],["2021-10-18",87.1701,88.4392,86.4267,87.2607,242300.0],["2021-10-19",87.5055,87.5236,86.1185,86.9797,258300.0],["2021-10-20",87.0704,87.6143,86.5899,86.8619,111500.0],["2021-10-21",86.4993,87.5962,86.2092,87.5146,155100.0],["2021-10-22",87.5508,88.4573,86.88,87.025,160100.0],["2021-10-25",87.3423,88.3213,86.9525,87.4239,103900.0],["2021-10-26",87.442,87.6868,86.6443,87.4964,161800.0],["2021-10-27",87.1157,87.2517,85.4296,85.8466,226000.0],["2021-10-28",86.4267,87.2698,85.0126,85.3117,119800.0],["2021-10-29",85.248,87.2147,85.248,87.0417,266100.0],["2021-11-01",87.0143,87.7154,86.5864,86.9324,158900.0],["2021-11-02",86.9506,88.5804,86.459,88.2981,251400.0],["2021-11-03",88.462,88.808,87.3421,87.8064,208300.0],["2021-11-04",88.2253,89.8004,87.679,87.9339,203700.0],["2021-11-05",88.8808,89.937,88.8808,89.2723,157600.0],["2021-11-08",89.8641,90.4924,89.0174,90.4286,114600.0],["2021-11-09",90.5288,90.6562,89.5819,90.5834,106600.0],["2021-11-10",90.6744,91.3482,90.1008,90.5561,100200.0],["2021-11-11",91.0478,91.3937,90.5834,90.8019,101800.0],["2021-11-12",91.2025,92.7048,91.0295,92.6047,139700.0],["2021-11-15",93.1965,93.7883,91.6851,93.761,270700.0],["2021-11-16",93.6881,96.72,93.1054,95.9097,277200.0],["2021-11-17",95.3452,96.802,92.55,93.4605,206400.0],["2021-11-18",93.6608,93.6608,92.6411,93.0963,167300.0],["2021-11-19",92.6684,94.0068,92.6684,93.4241,248800.0],["2021-11-22",93.8065,94.8627,92.9598,93.8338,132900.0],["2021-11-23",93.5334,94.289,92.9962,93.6517,141300.0],["2021-11-24",92.9324,93.5607,92.4135,93.3239,144500.0],["2021-11-26",91.1024,91.594,89.8459,90.9749,112200.0],["2021-11-29",91.8854,92.2405,90.3831,90.4832,148500.0],["2021-11-30",89.8186,90.3376,87.8338,88.5804,300800.0],["2021-12-01",90.1464,90.4195,87.7973,87.7973,223600.0],["2021-12-02",88.4711,89.1449,87.2875,88.8262,220000.0],["2021-12-03",89.1539,89.6274,87.078,87.1327,209100.0],["2021-12-06",88.0614,91.1479,87.9612,90.4741,218700.0],["2021-12-07",91.7124,92.031,89.3634,89.5272,145200.0],["2021-12-08",89.5728,90.4104,89.3634,90.3467,136200.0],["2021-12-09",89.6365,91.1206,89.3542,90.0553,113200.0],["2021-12-10",90.6836,91.1752,89.9643,90.2738,129000.0],["2021-12-13",89.7458,90.4832,88.981,89.2177,142300.0],["2021-12-14",88.7989,90.0553,88.4347,88.9445,252500.0],["2021-12-15",88.7169,89.6001,87.5515,89.0265,370000.0],["2021-12-16",89.5546,90.7655,88.5257,88.9081,178800.0],["2021-12-17",88.5986,89.6456,88.0432,88.4802,386700.0],["2021-12-20",87.2237,87.2601,84.8201,86.4589,338300.0],["2021-12-21",86.896,88.6441,86.8504,88.5166,146300.0],["2021-12-22",88.198,88.7898,88.0068,88.5075,94700.0],["2021-12-23",88.9172,89.6183,88.3618,88.4529,73200.0],["2021-12-27",89.0811,90.2556,88.553,90.2465,75000.0],["2021-12-28",90.11,91.6213,89.855,91.3118,126100.0],["2021-12-29",91.4939,91.7306,90.8656,91.3846,108600.0],["2021-12-30",91.594,92.0128,90.4741,90.6744,91200.0],["2021-12-31",90.6927,91.6304,90.2465,91.1024,92500.0],["2022-01-03",91.421,92.6502,89.8732,90.5288,143300.0],["2022-01-04",90.6016,91.5849,90.3285,90.4741,137900.0],["2022-01-05",90.72,90.9749,88.462,88.6077,143300.0],["2022-01-06",88.7989,89.8732,87.5697,88.3436,136000.0],["2022-01-07",87.8429,88.3436,86.7867,87.0052,112600.0],["2022-01-10",86.6046,87.1509,85.512,86.377,133000.0],["2022-01-11",86.6501,87.1782,85.3846,87.0143,104800.0],["2022-01-12",87.5697,87.9157,86.1312,86.1858,115200.0],["2022-01-13",86.814,87.0143,85.4392,85.6668,77000.0],["2022-01-14",84.7837,85.3573,83.6274,83.7639,104500.0],["2022-01-18",82.7624,83.2267,82.116,82.6349,115400.0],["2022-01-19",82.6076,84.2282,82.1979,82.6258,112000.0],["2022-01-20",82.7624,84.1372,81.8974,82.0704,353900.0],["2022-01-21",82.0887,83.4362,81.0325,81.0689,148600.0],["2022-01-24",80.0856,80.9779,78.4285,80.6592,230700.0],["2022-01-25",79.4756,80.2677,77.6728,79.3572,287400.0],["2022-01-26",80.4225,80.8049,76.9718,77.6637,364700.0],["2022-01-27",78.1099,79.0932,76.1887,77.0264,208500.0],["2022-01-28",77.1174,77.1265,75.5969,76.9991,206600.0],["2022-01-31",76.4073,77.1994,75.8883,77.1539,239300.0],["2022-02-01",77.0624,77.7028,76.4311,76.8062,433000.0],["2022-02-02",77.4558,78.2426,76.12,76.5317,597400.0],["2022-02-03",76.0926,76.7239,74.4732,75.1685,411000.0],["2022-02-04",74.8757,75.6992,73.8328,74.4549,702600.0],["2022-02-07",74.4,75.7998,73.7413,75.2417,307200.0],["2022-02-08",75.2417,76.7513,75.2417,75.9187,310900.0],["2022-02-09",76.4951,77.3368,75.873,77.0807,399200.0],["2022-02-10",76.3121,78.3615,76.3121,76.3304,551900.0],["2022-02-11",74.2994,76.3853,72.3506,73.5125,445000.0],["2022-02-14",73.2655,75.1228,73.174,73.3936,309200.0],["2022-02-15",73.8144,76.8153,73.3204,76.0194,493000.0],["2022-02-16",75.8089,76.2847,73.7504,74.2262,426800.0],["2022-02-17",73.4393,75.0679,73.4393,74.8026,427100.0],["2022-02-18",74.6745,75.0679,73.7687,74.1255,349600.0],["2022-02-22",74.034,74.5555,72.8081,73.4027,201200.0],["2022-02-23",73.6223,74.0981,72.6251,72.7806,201200.0],["2022-02-24",71.518,72.2957,70.7404,72.0761,335400.0],["2022-02-25",72.2134,74.766,72.131,74.6836,204600.0],["2022-02-28",73.97,75.4156,73.97,75.1411,339100.0],["2022-03-01",74.6928,74.9215,70.8502,71.8474,372200.0],["2022-03-02",72.6891,73.3113,71.7102,72.991,200800.0],["2022-03-03",73.8236,74.2902,72.9179,73.9243,134600.0],["2022-03-04",72.6617,73.11,72.1676,72.6251,228100.0],["2022-03-07",72.744,72.744,69.4412,69.4595,203300.0],["2022-03-08",69.304,70.7221,68.0963,68.7093,234200.0],["2022-03-09",69.9444,71.454,69.1484,71.024,152100.0],["2022-03-10",69.8895,70.3836,69.057,69.9902,127600.0],["2022-03-11",70.0451,70.5025,68.8465,68.9014,275500.0],["2022-03-14",69.4321,70.5299,69.1759,69.7706,141400.0],["2022-03-15",70.2646,71.1521,69.4961,71.1429,126300.0],["2022-03-16",71.8474,73.723,71.7925,73.2747,247600.0],["2022-03-17",72.6617,73.7687,72.1402,73.1923,147400.0],["2022-03-18",73.2655,74.3543,72.3964,74.1987,381400.0],["2022-03-21",73.787,74.4275,72.8904,73.5583,106900.0],["2022-03-22",74.0798,74.5372,73.604,73.8053,139000.0],["2022-03-23",73.1649,73.357,72.3049,72.7623,176900.0],["2022-03-24",73.0642,73.906,72.7715,73.787,108100.0],["2022-03-25",74.1347,74.647,73.7504,74.1072,189200.0],["2022-03-28",74.8117,75.7449,73.787,75.7083,191300.0],["2022-03-29",76.1017,79.2581,76.1017,79.0386,306300.0],["2022-03-30",79.2856,79.3679,76.7239,77.4558,194000.0],["2022-03-31",77.8034,78.2701,76.6873,76.8062,174800.0],["2022-04-01",77.4832,78.5079,76.8337,78.4256,308700.0],["2022-04-04",78.4988,79.1117,77.6296,78.4164,162200.0],["2022-04-05",78.6086,78.6726,76.9983,77.0898,187500.0],["2022-04-06",76.8428,77.1722,75.4613,77.1081,193500.0],["2022-04-07",77.0807,77.5656,75.7175,77.3551,196700.0],["2022-04-08",77.5473,77.5473,76.239,76.4403,177600.0],["2022-04-11",76.3487,76.9983,75.5345,75.5894,227600.0],["2022-04-12",76.0285,76.9434,74.9306,75.0679,255600.0],["2022-04-13",75.6991,76.6781,75.6351,76.4219,159800.0],["2022-04-14",76.9068,77.7669,75.1319,75.4247,160300.0],["2022-04-18",75.3972,76.3213,74.8392,75.3057,137000.0],["2022-04-19",75.3515,77.6845,75.3515,77.4832,110400.0],["2022-04-20",77.959,78.4256,77.4832,77.7943,92200.0],["2022-04-21",78.8373,78.8739,76.2938,76.7239,221100.0],["2022-04-22",76.4586,76.8611,75.7449,76.6324,188400.0],["2022-04-25",76.6049,77.529,75.0862,77.3094,687500.0],["2022-04-26",76.4768,77.4924,74.4732,75.0039,425600.0],["2022-04-27",75.1411,77.0807,74.9215,76.2755,251500.0],["2022-04-28",77.1905,78.0779,75.5253,77.7486,266700.0],["2022-04-29",77.1081,79.4137,77.1081,77.4009,437300.0],["2022-05-02",77.9681,80.1181,76.6964,78.2426,301700.0],["2022-05-03",78.2792,78.5262,77.1996,77.3094,302800.0],["2022-05-04",77.8309,80.3011,76.8245,80.1913,183800.0],["2022-05-05",79.5326,79.8345,77.1996,78.0688,191700.0],["2022-05-06",77.6459,77.6459,74.8603,75.5498,330600.0],["2022-05-09",75.0258,76.0463,74.6029,75.7888,272800.0],["2022-05-10",76.8001,77.3057,75.4119,76.7357,310600.0],["2022-05-11",76.4967,77.9676,74.796,74.9155,300900.0],["2022-05-12",75.0258,76.1014,74.0145,75.4763,175700.0],["2022-05-13",76.4324,78.0596,76.2945,76.9656,170500.0],["2022-05-16",76.6714,76.9472,75.798,76.2025,266700.0],["2022-05-17",77.4528,77.8573,76.6162,76.984,322200.0],["2022-05-18",76.5243,77.416,75.7613,75.9911,260800.0],["2022-05-19",75.8716,77.4344,75.4763,76.5519,173700.0],["2022-05-20",77.5355,77.5355,75.3292,77.1954,241800.0],["2022-05-23",78.0228,78.1699,76.4508,76.9472,170200.0],["2022-05-24",76.7633,77.5264,75.6601,77.0575,185000.0],["2022-05-25",76.8001,79.034,76.8001,78.7582,173000.0],["2022-05-26",79.3742,80.0913,79.2639,79.981,179900.0],["2022-05-27",80.6796,81.2404,79.7235,80.5509,184100.0],["2022-05-31",80.0729,81.2772,78.9421,80.3854,334700.0],["2022-06-01",80.8635,80.8635,78.9145,79.3374,174200.0],["2022-06-02",79.8431,80.8267,79.2547,80.6245,155900.0],["2022-06-03",80.1005,80.4958,79.4385,80.1096,108800.0],["2022-06-06",80.8451,81.2312,79.2271,80.174,126100.0],["2022-06-07",79.319,80.4958,78.9513,80.3946,313700.0],["2022-06-08",79.9809,80.1556,78.0136,78.1055,106500.0],["2022-06-09",77.4896,77.9401,76.7449,76.8001,142700.0],["2022-06-10",75.4119,75.4119,74.2168,74.2444,117500.0],["2022-06-13",72.7551,73.1964,71.3485,72.2311,202100.0],["2022-06-14",71.7806,72.6356,70.3924,70.7601,226600.0],["2022-06-15",71.8266,71.8449,69.7213,70.2361,217200.0],["2022-06-16",68.9859,69.0043,67.4966,67.9103,257500.0],["2022-06-17",68.4159,68.7744,66.8806,67.138,412500.0],["2022-06-21",68.3515,68.5538,67.2116,68.1677,332100.0],["2022-06-22",67.469,70.3924,67.3587,69.7121,194100.0],["2022-06-23",69.4455,71.3577,69.4455,70.99,282800.0],["2022-06-24",71.3577,74.6121,71.3026,74.5478,993400.0],["2022-06-27",75.0442,75.0442,74.2536,74.6581,129900.0],["2022-06-28",75.2648,75.2648,72.3138,72.4058,189000.0],["2022-06-29",72.7919,73.2975,71.6611,73.1964,119100.0],["2022-06-30",72.3138,74.3179,72.2311,74.0605,194400.0],["2022-07-01",73.3251,74.8419,72.4517,73.941,127600.0],["2022-07-05",73.0401,73.4354,71.4588,73.3986,148200.0],["2022-07-06",73.7296,74.9982,72.7735,74.6305,117100.0],["2022-07-07",74.7316,75.366,73.8215,74.6857,136600.0],["2022-07-08",74.1341,74.5478,73.4354,73.9686,158100.0],["2022-07-11",73.1872,74.3639,72.9022,73.6376,125400.0],["2022-07-12",73.4078,74.6029,72.8194,73.2331,118000.0],["2022-07-13",72.2954,73.3067,71.9001,72.8011,111500.0],["2022-07-14",71.3026,72.9114,71.0635,72.9022,129600.0],["2022-07-15",74.2904,74.8236,72.7459,73.8675,135000.0],["2022-07-18",74.5937,74.6857,72.6632,72.8746,355100.0],["2022-07-19",73.7204,74.4742,72.9941,73.8399,405800.0],["2022-07-20",74.3639,75.2832,73.7755,75.2372,235900.0],["2022-07-21",75.3476,77.4712,74.7684,77.4712,273600.0],["2022-07-22",77.9676,78.6571,76.1842,77.2322,281800.0],["2022-07-25",77.2322,77.2965,76.2117,76.6622,176700.0],["2022-07-26",76.2669,76.5427,75.7153,76.3956,263000.0],["2022-07-27",76.3312,78.51,75.8808,78.3537,363800.0],["2022-07-28",78.6939,79.4753,78.2067,79.4386,194900.0],["2022-07-29",79.3739,80.0113,79.0414,79.4201,179500.0],["2022-08-01",79.0044,80.9165,78.8381,80.2606,167200.0],["2022-08-02",80.3068,80.9349,79.4755,79.5586,112900.0],["2022-08-03",79.457,79.8265,77.9514,78.7735,160400.0],["2022-08-04",79.0506,79.6787,78.6257,79.6418,154500.0],["2022-08-05",78.6811,78.912,77.545,78.1546,209400.0],["2022-08-08",78.7458,79.4662,78.2377,79.1614,174800.0],["2022-08-09",79.0413,79.0413,76.0301,76.1686,267600.0],["2022-08-10",77.4249,79.457,76.9723,79.4201,141500.0],["2022-08-11",80.1683,81.4707,80.039,80.2884,236500.0],["2022-08-12",80.039,81.1843,79.7711,81.1843,114400.0],["2022-08-15",80.935,82.5237,80.935,82.2466,156900.0],["2022-08-16",81.7571,82.3113,81.5354,82.0249,184300.0],["2022-08-17",81.286,81.406,80.5101,80.7779,90900.0],["2022-08-18",80.5562,81.3968,80.4731,81.0735,95600.0],["2022-08-19",80.7779,80.7779,79.6141,79.8819,133000.0],["2022-08-22",78.7643,78.9859,77.665,78.0068,153000.0],["2022-08-23",77.4988,78.3301,76.9538,76.9723,140900.0],["2022-08-24",76.6767,77.2586,76.4457,76.769,163700.0],["2022-08-25",76.9907,78.3301,76.9907,78.3116,104800.0],["2022-08-26",78.1361,78.3855,75.3281,75.3558,91700.0],["2022-08-29",74.506,75.4574,74.3674,74.6999,96600.0],["2022-08-30",74.9031,74.977,74.0626,74.3766,241200.0],["2022-08-31",74.9863,74.9863,73.2128,73.5915,120100.0],["2022-09-01",73.4437,73.4991,72.4092,73.3144,114500.0],["2022-09-02",73.8594,74.1088,70.959,71.7164,130000.0],["2022-09-06",71.624,71.7533,70.6264,70.8943,179900.0],["2022-09-07",71.116,72.7879,71.116,72.6586,163600.0],["2022-09-08",71.781,72.4738,71.4208,72.3814,124600.0],["2022-09-09",72.6401,73.7393,72.3722,73.6654,101400.0],["2022-09-12",73.7485,74.6907,73.3883,74.6168,92500.0],["2022-09-13",72.8341,72.9542,70.5341,70.9497,135600.0],["2022-09-14",70.8296,70.8296,69.1485,70.1923,137600.0],["2022-09-15",69.6103,70.2385,68.3541,68.6959,134300.0],["2022-09-16",68.1139,68.779,67.2918,68.6312,327100.0],["2022-09-19",68.2617,70.0445,68.2617,69.989,157200.0],["2022-09-20",68.9915,69.5642,68.2156,68.6959,143100.0],["2022-09-21",69.287,69.9613,67.8183,67.883,170200.0],["2022-09-22",67.4396,67.9015,66.7746,67.1995,150000.0],["2022-09-23",66.5806,66.6545,65.0934,65.583,246400.0],["2022-09-26",65.777,66.7099,64.9271,65.1304,207800.0],["2022-09-27",66.2665,66.6083,63.948,64.4284,151800.0],["2022-09-28",65.0934,66.5991,64.6131,65.8509,286900.0],["2022-09-29",65.0657,65.0657,63.9018,64.53,160200.0],["2022-09-30",64.8902,65.9525,63.8557,64.0496,198100.0],["2022-10-03",64.7609,65.7954,64.0958,65.2412,143400.0],["2022-10-04",66.5806,67.7352,66.5806,67.6429,116200.0],["2022-10-05",66.8946,67.4027,66.0541,66.7561,105700.0],["2022-10-06",66.2111,66.5621,65.2966,65.3982,121300.0],["2022-10-07",64.7424,64.7794,63.44,63.7079,154300.0],["2022-10-10",65.0749,65.6661,63.7818,65.2966,162000.0],["2022-10-11",63.9665,65.1489,63.7541,64.4191,248200.0],["2022-10-12",64.5854,64.5854,63.6894,63.8741,164200.0],["2022-10-13",62.6641,65.4814,62.4701,64.9549,153000.0],["2022-10-14",65.4629,65.4629,63.5231,63.7541,122400.0],["2022-10-17",64.8717,66.0079,64.8717,65.6938,170800.0],["2022-10-18",67.1348,67.6798,66.1187,66.6545,157300.0],["2022-10-19",65.9894,66.3035,64.9918,65.7123,195400.0],["2022-10-20",65.9894,66.479,63.8279,64.493,235600.0],["2022-10-21",65.6107,66.7469,62.6641,63.6802,270400.0],["2022-10-24",62.6641,62.7749,58.3504,60.2163,371200.0],["2022-10-25",60.6596,63.1167,60.4749,62.8673,313200.0],["2022-10-26",63.0151,64.5023,62.2854,63.3476,279300.0],["2022-10-27",63.8095,65.4167,63.5693,64.0219,165200.0],["2022-10-28",64.0127,66.0079,63.9665,65.3705,194800.0],["2022-10-31",65.2505,66.2943,64.881,66.0079,305700.0],["2022-11-01",66.4328,66.4328,64.9641,65.0565,116500.0],["2022-11-02",64.6962,65.2227,62.2484,62.2576,160300.0],["2022-11-03",61.3801,62.7749,60.9275,62.0914,118700.0],["2022-11-04",63.0022,63.8107,62.4631,63.5319,122900.0],["2022-11-07",64.0895,64.452,63.3832,64.3498,216100.0],["2022-11-08",64.675,65.7531,63.6806,64.294,120200.0],["2022-11-09",63.8572,64.1267,62.9278,62.965,97300.0],["2022-11-10",65.7066,67.5189,65.5208,67.3423,166600.0],["2022-11-11",67.7977,68.9966,67.1379,67.3145,200400.0],["2022-11-14",66.9892,67.426,66.1899,66.3851,211900.0],["2022-11-15",67.3702,68.1602,66.7568,67.0728,168100.0],["2022-11-16",67.11,67.11,65.465,66.4594,182800.0],["2022-11-17",65.8275,67.3981,65.242,67.11,140700.0],["2022-11-18",68.3182,68.4018,67.2122,67.5933,158000.0],["2022-11-21",67.6397,67.9929,67.4539,67.6769,90400.0],["2022-11-22",67.9929,68.4297,67.649,68.3833,118100.0],["2022-11-23",68.3089,69.0617,67.8163,68.9873,149100.0],["2022-11-25",68.7643,69.3312,68.5134,68.9966,48000.0],["2022-11-28",68.4669,69.0338,67.9371,68.5505,139800.0],["2022-11-29",68.216,69.0245,67.8907,68.3182,95000.0],["2022-11-30",68.3368,69.4892,66.7847,69.4334,244700.0],["2022-12-01",70.242,70.242,68.8572,69.229,137900.0],["2022-12-02",68.439,70.6974,68.439,70.307,99000.0],["2022-12-05",70.0933,70.0933,68.7922,69.387,94700.0],["2022-12-06",69.2383,69.6472,67.8163,68.3182,133400.0],["2022-12-07",68.0301,68.9223,67.8814,68.1974,83400.0],["2022-12-08",68.4297,68.6249,67.8628,68.5877,128900.0],["2022-12-09",68.2996,68.9594,68.0301,68.0765,90400.0],["2022-12-12",68.281,68.9595,67.807,68.9502,109100.0],["2022-12-13",70.9669,71.3572,68.8293,69.4892,169400.0],["2022-12-14",69.3219,70.2141,68.123,68.7736,170800.0],["2022-12-15",67.9372,68.1044,67.0635,67.3238,119400.0],["2022-12-16",66.3293,68.0394,66.255,67.5003,602700.0],["2022-12-19",67.2401,67.5654,66.1713,66.5617,124100.0],["2022-12-20",66.6546,67.1658,66.3944,66.8498,92100.0],["2022-12-21",67.2215,68.2903,67.1658,67.8163,121900.0],["2022-12-22",67.3145,67.3145,66.2271,67.1937,88900.0],["2022-12-23",67.2401,67.7884,67.0728,67.7791,51900.0],["2022-12-27",67.6676,68.4018,67.4074,68.0115,62900.0],["2022-12-28",68.2067,68.216,67.1565,67.2029,50200.0],["2022-12-29",67.8535,68.9223,67.8535,68.6713,84500.0],["2022-12-30",68.3368,68.3461,67.4074,67.7699,76100.0],["2023-01-03",68.0951,68.8293,66.7569,67.5375,132000.0],["2023-01-04",68.2345,68.6992,67.5003,67.9557,108300.0],["2023-01-05",67.5189,67.5189,65.9297,66.7197,155100.0],["2023-01-06",67.5003,69.2011,67.2029,69.0431,91000.0],["2023-01-09",69.2383,69.6379,68.4948,68.8479,115800.0],["2023-01-10",68.4762,70.1862,68.1881,69.8145,180300.0],["2023-01-11",70.3721,71.3572,70.3442,71.2178,107200.0],["2023-01-12",71.6918,72.8071,71.1063,72.7606,123600.0],["2023-01-13",72.3889,72.9186,71.8312,72.4818,76000.0],["2023-01-17",72.9372,72.9372,71.8405,72.0636,97000.0],["2023-01-18",72.4074,72.4539,70.5115,70.6695,110300.0],["2023-01-19",70.1212,70.6602,69.2011,69.9632,108800.0],["2023-01-20",70.3442,70.3442,68.374,68.7736,195500.0],["2023-01-23",68.7085,69.8609,68.2067,69.8424,118600.0],["2023-01-24",69.2941,69.2941,66.7383,67.7234,190300.0],["2023-01-25",67.0543,68.123,66.5803,68.1044,146100.0],["2023-01-26",68.1137,68.1602,67.3423,67.9743,125700.0],["2023-01-27",67.6769,67.9464,67.0635,67.4167,74700.0],["2023-01-30",67.2029,68.7922,67.2029,68.2438,212300.0],["2023-01-31",68.439,70.4465,68.2253,70.3442,261700.0],["2023-02-01",70.0747,72.1844,70.0654,71.5524,181800.0],["2023-02-02",71.887,73.374,71.5431,73.281,180300.0],["2023-02-03",72.9,73.3182,72.3424,72.9372,121500.0],["2023-02-06",72.4514,72.7877,71.7133,72.4046,118500.0],["2023-02-07",71.8534,72.4981,70.9192,72.2271,290100.0],["2023-02-08",71.5451,71.8721,70.5268,70.723,112100.0],["2023-02-09",71.078,71.6199,66.4441,67.724,389500.0],["2023-02-10",63.5292,70.2465,63.5292,69.2282,361000.0],["2023-02-13",68.7797,71.8534,68.7797,71.788,273100.0],["2023-02-14",71.5732,73.778,71.5171,73.0399,315900.0],["2023-02-15",72.6662,73.9835,72.2739,73.8901,244600.0],["2023-02-16",72.7036,73.6565,72.414,72.9652,318100.0],["2023-02-17",73.3202,73.3389,71.9189,72.3953,288000.0],["2023-02-21",71.7787,71.7787,69.5365,69.6393,241100.0],["2023-02-22",69.8074,70.751,69.8074,69.8448,273100.0],["2023-02-23",70.1718,70.5081,68.8545,69.9289,143600.0],["2023-02-24",69.0413,69.9382,68.7424,69.8728,124700.0],["2023-02-27",70.5922,71.1527,70.2932,70.424,162300.0],["2023-02-28",70.5361,71.6105,70.4334,70.4334,175300.0],["2023-03-01",70.2839,70.6296,69.4711,70.0597,132300.0],["2023-03-02",69.5926,70.8538,69.1535,70.723,99900.0],["2023-03-03",71.2368,71.2929,70.1811,71.1341,81100.0],["2023-03-06",71.2182,71.2182,68.6116,68.9573,125600.0],["2023-03-07",69.0694,69.0694,67.668,68.2939,133200.0],["2023-03-08",68.5369,68.8358,67.6119,68.2099,99600.0],["2023-03-09",68.1725,68.3593,66.8271,67.0233,113600.0],["2023-03-10",66.7617,66.7617,65.024,65.5005,190000.0],["2023-03-13",64.4635,65.678,64.4635,64.8465,131100.0],["2023-03-14",66.7244,67.042,65.622,66.4628,132100.0],["2023-03-15",64.5663,66.36,64.5663,66.304,290600.0],["2023-03-16",65.5752,67.1915,64.2393,66.5842,200400.0],["2023-03-17",66.5843,66.5843,65.0988,65.7247,509900.0],["2023-03-20",66.1919,67.0327,65.7808,66.7337,164000.0],["2023-03-21",67.7147,67.7147,66.0237,67.1355,197000.0],["2023-03-22",67.1728,68.1912,66.0891,66.1171,152600.0],["2023-03-23",66.1171,67.5185,66.1171,66.6216,159800.0],["2023-03-24",66.304,68.7517,65.7808,68.6957,163000.0],["2023-03-27",69.5085,69.7794,68.8451,69.3216,89000.0],["2023-03-28",68.9573,69.5085,68.7611,69.4337,151700.0],["2023-03-29",69.6766,70.013,69.1441,69.7233,194100.0],["2023-03-30",70.2278,70.424,69.3683,69.5178,102500.0],["2023-03-31",69.8728,71.704,69.7047,71.5265,249800.0],["2023-04-03",71.4237,71.732,70.069,70.6669,127000.0],["2023-04-04",70.8164,70.9098,69.5085,69.9662,110300.0],["2023-04-05",69.6299,70.2559,69.0974,69.742,146900.0],["2023-04-06",69.742,70.6482,69.415,70.4801,173800.0],["2023-04-10",70.4147,71.377,70.4147,71.3676,168700.0],["2023-04-11",71.5545,72.6195,71.2555,72.0403,121300.0],["2023-04-12",72.5915,72.5915,70.7043,70.9379,104500.0],["2023-04-13",70.9472,71.5171,70.6109,71.3116,96300.0],["2023-04-14",71.2835,71.704,69.8261,70.368,125400.0],["2023-04-17",70.6389,70.9005,69.9382,70.6576,99600.0],["2023-04-18",71.1621,71.1621,69.3123,69.7327,97200.0],["2023-04-19",69.6206,70.4614,69.331,70.3306,111200.0],["2023-04-20",69.7514,70.396,69.5365,69.9943,122600.0],["2023-04-21",70.2932,70.2932,69.1721,69.8728,116500.0],["2023-04-24",69.7887,70.069,69.1348,69.1815,128500.0],["2023-04-25",68.3687,68.6676,67.724,68.35,189000.0],["2023-04-26",67.7707,68.0417,66.715,67.0046,223900.0],["2023-04-27",67.3503,68.9292,67.2102,68.8545,157900.0],["2023-04-28",69.1161,70.2185,68.9759,69.5645,229800.0],["2023-05-01",69.5645,71.2929,69.2469,70.8071,123700.0],["2023-05-02",70.2559,70.6856,68.8358,70.5735,157100.0],["2023-05-03",70.5735,71.8441,70.2932,70.5174,157600.0],["2023-05-04",69.9756,70.2091,69.2095,70.0877,129200.0],["2023-05-05",71.0459,71.6471,70.7077,71.2056,100800.0],["2023-05-08",71.3277,71.9946,70.9237,71.2525,83900.0],["2023-05-09",70.9895,70.9895,69.6274,70.2568,86600.0],["2023-05-10",70.9144,70.9144,69.2329,69.8059,85600.0],["2023-05-11",69.1953,70.1065,69.1953,70.0125,108000.0],["2023-05-12",70.0595,70.4353,68.378,69.1671,152400.0],["2023-05-15",69.4959,70.1065,69.2047,69.8153,83200.0],["2023-05-16",69.5147,69.5147,68.6316,68.7068,91400.0],["2023-05-17",68.7538,69.7401,68.2183,69.3925,130300.0],["2023-05-18",69.355,70.0877,68.8477,69.928,87800.0],["2023-05-19",70.5104,70.5856,69.5147,69.618,138600.0],["2023-05-22",69.928,70.332,69.1295,69.7777,78700.0],["2023-05-23",69.6086,70.2286,68.8853,68.9416,111000.0],["2023-05-24",68.8571,68.8571,67.7204,67.9365,110800.0],["2023-05-25",67.7486,68.0304,67.2226,67.6359,86600.0],["2023-05-26",67.6171,68.3498,67.4856,68.1432,97300.0],["2023-05-30",68.1244,68.6692,67.3729,68.5377,94100.0],["2023-05-31",68.1901,68.3216,66.9407,67.6641,156700.0],["2023-06-01",67.6359,68.8477,67.3541,68.5847,78200.0],["2023-06-02",69.6086,72.624,69.6086,72.4268,130500.0],["2023-06-05",71.6659,72.1262,69.9656,70.0219,81400.0],["2023-06-06",69.8716,72.5583,69.8716,72.1731,148000.0],["2023-06-07",72.3328,73.9298,72.3328,73.4695,162600.0],["2023-06-08",72.9904,73.6762,71.431,72.9904,133400.0],["2023-06-09",72.7086,72.7086,70.5856,70.9801,194700.0],["2023-06-12",70.8674,71.2338,70.3601,70.7735,137500.0],["2023-06-13",70.7828,71.9665,70.7828,71.1116,126400.0],["2023-06-14",71.4498,71.5531,69.5147,70.0971,130900.0],["2023-06-15",69.665,70.9613,69.3738,70.7641,128800.0],["2023-06-16",71.2244,71.2244,69.6932,70.0689,276900.0],["2023-06-20",69.7777,69.7777,68.5941,68.6411,144300.0],["2023-06-21",68.1713,68.6316,67.5795,68.0117,107900.0],["2023-06-22",67.9647,67.9647,66.8938,67.1192,93400.0],["2023-06-23",66.0201,66.6026,65.278,65.3438,282600.0],["2023-06-26",65.1371,66.828,65.1371,66.3114,102800.0],["2023-06-27",66.3677,66.6965,65.6726,65.6726,100500.0],["2023-06-28",65.3908,65.4471,64.6205,65.4002,112400.0],["2023-06-29",65.3344,67.5044,65.3156,66.6871,122800.0],["2023-06-30",66.9689,67.2226,66.6589,66.8186,136700.0],["2023-07-03",66.4053,67.1568,66.4053,66.7904,117500.0],["2023-07-05",66.4147,66.4147,65.2592,65.325,111600.0],["2023-07-06",64.4796,64.705,63.3993,63.728,122400.0],["2023-07-07",63.8502,64.8647,63.8502,64.0662,176400.0],["2023-07-10",63.8689,65.015,63.8689,64.3668,161000.0],["2023-07-11",64.5171,65.0056,64.1226,64.3856,192500.0],["2023-07-12",65.4753,65.7571,64.705,65.1371,192200.0],["2023-07-13",65.1371,65.4095,64.395,64.4889,159200.0],["2023-07-14",64.2729,64.7989,63.2396,64.6768,123100.0],["2023-07-17",64.4608,64.4608,63.512,63.7844,136000.0],["2023-07-18",63.8971,64.348,63.6153,64.3292,153500.0],["2023-07-19",64.6205,65.6162,64.442,65.5411,178500.0],["2023-07-20",65.8323,66.4993,64.8647,65.1653,127500.0],["2023-07-21",60.4402,63.3429,59.0499,61.4266,323300.0],["2023-07-24",61.4265,61.6708,60.1678,60.3838,285900.0],["2023-07-25",60.6656,61.9714,60.6562,61.3138,196300.0],["2023-07-26",61.2011,62.6759,61.2011,61.8681,343400.0],["2023-07-27",62.3941,62.845,61.2763,61.4735,177400.0],["2023-07-28",62.1593,62.1593,60.675,60.8159,165300.0],["2023-07-31",61.1259,61.3232,59.8953,60.1584,272200.0],["2023-08-01",59.9799,60.196,59.1438,59.8296,200700.0],["2023-08-02",59.1063,60.0926,58.8432,60.0738,208200.0],["2023-08-03",59.8953,59.8953,58.3078,58.3453,187900.0],["2023-08-04",58.1279,59.1775,58.0144,58.1941,133300.0],["2023-08-07",58.1941,58.6952,57.7118,58.3075,131100.0],["2023-08-08",57.343,57.4281,56.369,57.2011,170600.0],["2023-08-09",56.9364,57.012,55.9718,56.0948,180800.0],["2023-08-10",56.0948,56.7945,55.4801,56.2082,245200.0],["2023-08-11",55.934,56.2177,55.4234,55.6787,163300.0],["2023-08-14",55.6787,55.8489,54.6858,55.1775,238600.0],["2023-08-15",54.6952,54.9789,54.2413,54.7709,139300.0],["2023-08-16",54.7047,55.1018,54.3832,54.8276,162200.0],["2023-08-17",54.6007,55.3288,54.6007,55.2248,158100.0],["2023-08-18",54.9884,55.9435,54.9884,55.3666,549900.0],["2023-08-21",55.3572,55.3666,54.5534,54.9411,197600.0],["2023-08-22",55.168,55.6787,54.8938,55.6219,134100.0],["2023-08-23",55.8016,56.4541,55.6314,56.3784,224800.0],["2023-08-24",55.9813,56.5581,55.6125,56.2177,150500.0],["2023-08-25",56.3123,57.1539,56.0286,56.8229,134800.0],["2023-08-28",56.8985,57.9766,56.8985,57.3714,136400.0],["2023-08-29",57.2201,57.6456,56.9364,57.4848,121100.0],["2023-08-30",57.2295,58.6101,57.1917,58.317,138700.0],["2023-08-31",58.2697,58.7993,58.0049,58.2602,155700.0],["2023-09-01",58.5345,59.4612,58.5345,58.6385,135800.0],["2023-09-05",58.6385,61.3714,58.6101,61.1255,580600.0],["2023-09-06",61.2957,61.5416,60.6716,61.2863,283900.0],["2023-09-07",61.3241,61.4848,60.5108,60.8324,279300.0],["2023-09-08",60.5203,60.8986,59.9908,60.4068,241600.0],["2023-09-11",60.5487,60.8986,59.3194,59.9718,232900.0],["2023-09-12",59.603,60.0286,58.2981,58.8465,211300.0],["2023-09-13",58.9127,59.0924,58.4872,58.6385,249400.0],["2023-09-14",58.9033,60.4919,58.9033,60.038,373000.0],["2023-09-15",59.9245,61.4565,59.7827,60.3217,8000700.0],["2023-09-18",60.3028,60.3028,58.0617,58.6763,377000.0],["2023-09-19",58.5723,58.9789,58.0049,58.1562,214900.0],["2023-09-20",58.4021,59.4612,58.2319,58.2792,171500.0],["2023-09-21",57.882,58.0333,57.343,57.5605,228000.0],["2023-09-22",57.8253,58.09,57.2484,57.2579,191600.0],["2023-09-25",57.0877,57.5132,56.6243,57.1444,124900.0],["2023-09-26",56.7945,57.116,55.5841,55.6125,242200.0],["2023-09-27",56.0853,56.577,55.6125,56.1988,209500.0],["2023-09-28",56.2366,56.5676,55.934,56.0664,395900.0],["2023-09-29",56.4636,56.5959,55.2721,55.3004,329700.0],["2023-10-02",54.9222,54.9222,53.1728,53.4943,330700.0],["2023-10-03",53.3335,53.5037,52.9931,53.3052,275400.0],["2023-10-04",53.6077,53.9293,52.9269,53.4092,218400.0],["2023-10-05",53.4659,53.8063,53.0026,53.343,184100.0],["2023-10-06",53.1728,53.7307,52.6905,53.3524,188100.0],["2023-10-09",53.0309,53.3241,52.5865,52.6999,174900.0],["2023-10-10",52.7472,53.5605,52.6337,53.2106,336800.0],["2023-10-11",53.1538,53.3903,51.4895,51.5368,231000.0],["2023-10-12",51.7354,51.8867,50.3642,50.3737,257000.0],["2023-10-13",50.4304,50.6952,50.0238,50.2508,220600.0],["2023-10-16",50.7898,51.3477,50.3642,50.4966,426200.0],["2023-10-17",51.5368,55.4044,51.2058,54.9978,455000.0],["2023-10-18",54.4399,54.5534,52.9174,53.116,345300.0],["2023-10-19",53.1538,54.194,52.6527,53.1349,425900.0],["2023-10-20",55.2342,55.2342,53.1255,54.4494,532600.0],["2023-10-23",53.7969,54.5156,53.239,53.6645,373900.0],["2023-10-24",53.7307,54.1089,52.8891,52.908,411100.0],["2023-10-25",52.3595,53.343,52.0758,52.473,180600.0],["2023-10-26",52.9458,53.7591,52.9458,53.2484,183000.0],["2023-10-27",53.5983,53.5983,52.5487,52.8418,196700.0],["2023-10-30",53.5605,53.6456,52.1137,52.142,187700.0],["2023-10-31",52.5014,53.4659,52.5014,53.3524,169900.0],["2023-11-01",53.1538,53.2957,52.4825,52.9836,134800.0],["2023-11-02",53.7685,54.2413,53.3335,54.2035,131600.0],["2023-11-03",55.4321,56.2227,54.9845,55.8893,134400.0],["2023-11-06",55.5464,55.6893,54.975,55.2036,147400.0],["2023-11-07",55.2988,55.3464,54.6321,55.0702,110800.0],["2023-11-08",55.2607,55.2607,54.3368,54.6607,102100.0],["2023-11-09",55.2607,55.2798,54.5273,54.5845,242500.0],["2023-11-10",54.6797,55.2512,54.2226,54.8321,123300.0],["2023-11-13",54.8321,55.2798,53.994,54.7464,125800.0],["2023-11-14",56.2989,58.48,56.2989,58.4609,210600.0],["2023-11-15",58.5657,58.9943,57.899,58.3466,303400.0],["2023-11-16",58.5371,58.7848,57.518,58.5371,137600.0],["2023-11-17",59.1276,59.1276,57.5751,57.8514,278700.0],["2023-11-20",56.3941,56.8608,55.4607,55.4702,411800.0],["2023-11-21",54.4892,55.4226,53.8225,54.6416,559400.0],["2023-11-22",55.1464,55.7465,54.6035,55.5179,1906300.0],["2023-11-24",55.9179,56.5846,55.7846,56.0322,109200.0],["2023-11-27",56.0322,56.0512,55.0321,55.4417,198700.0],["2023-11-28",55.556,56.0893,55.2417,55.3941,234900.0],["2023-11-29",56.0131,56.8799,55.575,55.6512,259100.0],["2023-11-30",55.6512,55.7084,55.0226,55.1845,195400.0],["2023-12-01",54.975,56.9942,54.975,56.8799,217700.0],["2023-12-04",56.737,57.4132,56.4227,57.0037,137700.0],["2023-12-05",56.7179,57.2894,55.8988,57.2894,348700.0],["2023-12-06",57.8609,58.4704,57.6609,57.899,186500.0],["2023-12-07",57.7466,58.9086,57.3085,58.7371,215300.0],["2023-12-08",58.8324,59.3086,58.2323,58.4514,114100.0],["2023-12-11",58.1752,58.9086,57.8514,58.4133,248800.0],["2023-12-12",58.4609,58.88,57.6323,58.5943,208900.0],["2023-12-13",58.4038,60.7658,58.4038,60.4896,243600.0],["2023-12-14",61.5373,62.9183,61.3468,61.9659,325500.0],["2023-12-15",62.1183,62.6517,61.0897,62.4993,1147300.0],["2023-12-18",62.4993,63.0612,61.4611,61.9088,318300.0],["2023-12-19",62.5564,63.766,62.4516,63.5184,204500.0],["2023-12-20",63.7565,64.3089,62.2612,62.3945,310100.0],["2023-12-21",62.9945,63.1755,62.0516,62.8517,356200.0],["2023-12-22",63.1279,63.7374,63.0136,63.1279,137600.0],["2023-12-26",63.4327,63.8422,63.0993,63.3946,164300.0],["2023-12-27",63.3279,63.6612,63.0231,63.1374,107100.0],["2023-12-28",62.7755,63.6136,62.7755,63.547,106700.0],["2023-12-29",63.4708,63.5851,62.585,62.8612,112500.0],["2024-01-02",62.3659,63.1755,61.9754,62.7088,175400.0],["2024-01-03",62.5278,62.5278,61.0801,61.1278,167000.0],["2024-01-04",61.3182,61.3182,60.3563,60.8515,155700.0],["2024-01-05",60.1372,61.1659,60.0134,60.0515,143400.0],["2024-01-08",59.8039,60.8516,59.5277,60.842,115400.0],["2024-01-09",59.7372,60.261,59.461,59.9848,148200.0],["2024-01-10",59.5562,60.0705,59.3181,60.0134,110200.0],["2024-01-11",59.7753,59.7753,58.7276,59.2991,139800.0],["2024-01-12",60.2991,60.5277,59.5086,59.8134,98400.0],["2024-01-16",58.9657,59.1086,58.3657,58.6228,119500.0],["2024-01-17",57.6704,58.1371,57.2608,57.5942,171700.0],["2024-01-18",57.7752,57.8037,57.118,57.6609,144200.0],["2024-01-19",57.8228,58.2038,56.7084,58.2038,148500.0],["2024-01-22",58.7276,59.9372,58.7276,59.3657,185600.0],["2024-01-23",60.2325,60.2325,59.099,59.1181,139800.0],["2024-01-24",59.6324,59.6324,57.6609,57.918,90800.0],["2024-01-25",58.6514,59.1086,57.8514,58.9848,137100.0],["2024-01-26",59.4229,60.1372,59.2991,59.8039,154100.0],["2024-01-29",59.6896,60.4991,59.4324,60.0801,230400.0],["2024-01-30",59.6039,60.4991,59.6039,60.2039,165900.0],["2024-01-31",60.2134,61.0611,59.0705,59.08,174300.0],["2024-02-01",59.1848,59.8991,58.6514,59.861,137200.0],["2024-02-02",59.1181,60.2515,58.4419,59.9658,126000.0],["2024-02-05",59.0742,59.2276,58.2401,58.451,212900.0],["2024-02-06",58.2497,59.6494,58.2497,59.5248,163000.0],["2024-02-07",59.822,60.4547,59.1509,60.4547,180500.0],["2024-02-08",60.4547,60.5026,59.4385,60.1479,179900.0],["2024-02-09",55.7859,58.0867,52.7469,57.895,803200.0],["2024-02-12",58.1251,59.8507,57.6937,59.6111,337200.0],["2024-02-13",57.7416,59.6782,57.7416,58.6524,543600.0],["2024-02-14",59.4193,59.6015,58.2785,59.5727,271100.0],["2024-02-15",59.8795,62.0845,59.8795,62.0749,224000.0],["2024-02-16",61.7106,63.2349,61.6818,62.7939,271900.0],["2024-02-20",62.142,62.8035,61.7873,62.5351,153500.0],["2024-02-21",62.3913,63.3979,62.2762,63.3787,233400.0],["2024-02-22",63.0911,63.906,62.9377,63.8772,181900.0],["2024-02-23",64.2511,65.066,63.9635,64.8934,273600.0],["2024-02-26",64.5004,64.7113,62.5542,62.9281,324100.0],["2024-02-27",63.3979,63.3979,62.0557,62.3625,128500.0],["2024-02-28",61.7489,62.3241,61.4613,61.7777,127100.0],["2024-02-29",62.6117,64.2894,62.0845,64.1169,380600.0],["2024-03-01",63.9635,63.9827,63.2445,63.9251,189300.0],["2024-03-04",63.7718,64.4908,63.7142,64.0402,321600.0],["2024-03-05",63.743,64.0977,63.1582,63.4937,168200.0],["2024-03-06",63.9251,63.9635,63.1103,63.4554,134200.0],["2024-03-07",64.0881,65.0756,64.0881,65.066,117200.0],["2024-03-08",65.5741,66.1972,65.1139,65.8329,156200.0],["2024-03-11",65.5933,66.5328,65.3823,66.2835,149500.0],["2024-03-12",66.2452,66.5328,65.6412,66.3794,118700.0],["2024-03-13",66.2835,67.7024,66.2835,67.0888,174500.0],["2024-03-14",66.4177,66.4177,64.1936,65.0947,236200.0],["2024-03-15",64.625,66.1781,64.625,66.063,557000.0],["2024-03-18",65.9767,66.2739,65.1331,65.181,288100.0],["2024-03-19",65.3248,66.0342,64.9797,65.4111,238900.0],["2024-03-20",65.4303,67.1847,65.3344,66.7149,149100.0],["2024-03-21",66.9546,67.1272,66.4848,66.9258,149000.0],["2024-03-22",67.1751,67.1751,65.0564,65.0564,127600.0],["2024-03-25",64.9222,65.7083,64.7113,64.8359,103300.0],["2024-03-26",65.229,65.229,64.1936,64.7304,169600.0],["2024-03-27",65.3248,66.1589,65.2673,66.063,257700.0],["2024-03-28",65.9863,66.5615,65.7946,66.3315,176200.0],["2024-04-01",66.3602,66.3602,65.181,65.8521,161000.0],["2024-04-02",65.344,65.4207,64.2607,64.7017,279800.0],["2024-04-03",64.6825,66.0918,64.6825,65.8042,138000.0],["2024-04-04",66.5519,66.667,64.6633,64.7113,104700.0],["2024-04-05",64.5003,64.6825,63.9635,64.5291,110400.0],["2024-04-08",65.1043,67.664,65.1043,66.9546,222800.0],["2024-04-09",67.4531,69.754,67.1272,68.7953,242500.0],["2024-04-10",67.1559,67.1559,65.3057,66.0342,232700.0],["2024-04-11",66.0343,66.8012,65.6412,66.6958,136900.0],["2024-04-12",65.9192,66.4177,65.0181,65.4974,149300.0],["2024-04-15",66.0151,66.5232,65.4399,66.2068,269800.0],["2024-04-16",65.5933,66.1493,64.7304,65.459,239800.0],["2024-04-17",66.1493,66.504,65.0085,65.0181,147200.0],["2024-04-18",65.181,65.8521,64.9989,65.4111,338600.0],["2024-04-19",64.9989,66.341,64.9989,66.2835,189100.0],["2024-04-22",66.4369,66.4848,65.5837,66.1206,310300.0],["2024-04-23",66.0726,67.4435,66.0726,67.0025,365200.0],["2024-04-24",66.5232,67.8845,66.5232,67.1367,1285500.0],["2024-04-25",66.8779,66.9738,65.9192,66.7629,244200.0],["2024-04-26",67.7599,68.9103,67.4339,67.4531,271100.0],["2024-04-29",68.3447,70.3867,67.6928,69.6773,257000.0],["2024-04-30",69.3897,70.2333,68.7569,70.195,229200.0],["2024-05-01",70.5497,71.9398,70.1662,70.6072,237200.0],["2024-05-02",70.8085,71.6713,70.6551,71.4221,170500.0],["2024-05-03",72.4632,72.4632,70.8726,71.3353,176200.0],["2024-05-06",71.8269,72.3089,71.5185,72.2897,108200.0],["2024-05-07",72.7138,73.0994,72.3957,72.897,168900.0],["2024-05-08",72.6656,73.4368,72.6656,73.3886,213500.0],["2024-05-09",73.5718,73.9863,73.1187,73.4657,152200.0],["2024-05-10",73.6778,73.7549,72.8391,73.6393,116300.0],["2024-05-13",73.7838,73.9477,72.8488,72.868,165200.0],["2024-05-14",73.3886,73.3886,72.1933,72.386,168500.0],["2024-05-15",72.6656,72.6656,71.7691,72.5499,157700.0],["2024-05-16",72.4439,72.8295,71.8751,72.7813,143600.0],["2024-05-17",73.0223,73.5718,72.7909,73.244,103700.0],["2024-05-20",73.0512,73.244,72.7042,72.9259,63900.0],["2024-05-21",72.7909,73.2729,72.6078,73.2536,254200.0],["2024-05-22",72.656,72.8584,72.0776,72.4246,117100.0],["2024-05-23",72.2993,72.6174,71.451,71.8655,117900.0],["2024-05-24",72.3957,73.0127,71.9233,72.7427,107500.0],["2024-05-28",73.1283,73.1283,71.6341,72.2029,140900.0],["2024-05-29",71.6824,72.7042,71.5667,71.586,202900.0],["2024-05-30",72.0776,74.1116,72.0776,73.9863,329700.0],["2024-05-31",74.1212,75.1913,73.7164,74.8731,296500.0],["2024-06-03",74.5165,74.5165,73.726,73.7838,131600.0],["2024-06-04",73.6682,73.7357,72.9163,72.9837,193000.0],["2024-06-05",73.4175,74.5165,73.2633,74.314,115400.0],["2024-06-06",74.0248,74.6611,73.8128,74.2755,88100.0],["2024-06-07",73.3886,74.1116,73.1283,73.3597,97000.0],["2024-06-10",72.6078,73.0705,71.8944,72.9644,170400.0],["2024-06-11",72.7524,73.9188,72.1547,73.8899,147000.0],["2024-06-12",75.5287,75.9335,74.4008,74.4104,158400.0],["2024-06-13",74.0152,74.2466,72.9645,73.8224,99800.0],["2024-06-14",72.8391,73.0223,72.3186,72.6945,94700.0],["2024-06-17",72.3861,73.2729,72.0776,73.0801,93300.0],["2024-06-18",73.0416,73.1572,72.3764,72.6463,92900.0],["2024-06-20",72.0101,72.7042,71.6149,71.9137,83300.0],["2024-06-21",71.9041,71.9908,71.3931,71.798,455600.0],["2024-06-24",72.1836,73.1572,71.7787,71.8462,104400.0],["2024-06-25",71.4799,71.5474,70.3424,70.6605,117500.0],["2024-06-26",70.487,71.21,70.1496,70.7955,244800.0],["2024-06-27",71.075,71.6534,70.246,71.5956,111000.0],["2024-06-28",71.9812,72.8488,70.7762,71.5185,592000.0],["2024-07-01",71.1907,71.5185,70.1303,71.0076,131300.0],["2024-07-02",71.316,71.7209,70.5641,70.7859,90600.0],["2024-07-03",71.0365,71.4317,70.3617,71.2678,55900.0],["2024-07-05",70.8244,71.3835,70.2171,71.3642,116700.0],["2024-07-08",71.9715,72.897,71.5763,71.6823,141400.0],["2024-07-09",71.2775,71.8751,70.5737,71.2678,245500.0],["2024-07-10",71.7595,72.8391,71.7402,72.8199,131600.0],["2024-07-11",74.9406,75.6058,74.0441,75.0081,156000.0],["2024-07-12",75.8082,76.3095,75.3359,75.5094,122200.0],["2024-07-15",76.2131,77.0228,75.7504,76.4541,168300.0],["2024-07-16",76.859,78.2086,76.5601,77.6687,235300.0],["2024-07-17",77.4856,78.5749,76.8204,77.3506,179800.0],["2024-07-18",76.7529,78.2375,76.7529,77.0229,99600.0],["2024-07-19",76.9457,77.6013,75.8661,76.3963,135400.0],["2024-07-22",76.8686,77.9386,76.2517,77.8808,137300.0],["2024-07-23",78.0447,80.0016,77.3795,78.7388,149200.0],["2024-07-24",78.5267,79.5774,77.582,77.9579,176900.0],["2024-07-25",77.9772,78.9701,77.4952,77.6784,359900.0],["2024-07-26",75.3551,77.4663,73.6392,73.8802,303900.0],["2024-07-29",74.5165,75.9432,74.1116,75.4805,287900.0],["2024-07-30",75.6347,76.2035,74.6996,74.9021,168900.0],["2024-07-31",75.1913,76.6565,74.8539,75.2395,198600.0],["2024-08-01",75.3744,75.7407,72.8102,73.2729,209300.0],["2024-08-02",71.21,71.9715,70.7183,71.0268,183000.0],["2024-08-05",69.0493,69.0881,66.7131,68.8942,324900.0],["2024-08-06",68.6034,70.5615,68.6034,69.7957,134000.0],["2024-08-07",70.3192,70.4937,68.0508,68.109,130400.0],["2024-08-08",68.8166,69.6018,68.7391,69.3692,88700.0],["2024-08-09",69.2238,69.5631,68.235,69.437,118600.0],["2024-08-12",69.3013,69.3013,68.2253,68.8748,113100.0],["2024-08-13",69.4176,69.4176,67.9054,69.1753,158100.0],["2024-08-14",69.4952,69.4952,68.2932,69.0784,115700.0],["2024-08-15",70.5421,71.5309,70.358,70.6779,91500.0],["2024-08-16",70.5228,71.1529,69.8248,70.8233,88700.0],["2024-08-19",71.2207,71.5891,70.8233,71.5115,75000.0],["2024-08-20",71.2207,71.2207,70.2707,70.4161,64400.0],["2024-08-21",71.1431,72.5972,71.1335,72.0253,106500.0],["2024-08-22",72.3646,72.762,71.0753,71.8508,155800.0],["2024-08-23",72.4421,74.0028,72.2095,73.1498,169300.0],["2024-08-26",73.935,74.2355,72.8008,72.8977,136800.0],["2024-08-27",72.8008,73.3437,72.3743,73.237,106600.0],["2024-08-28",73.2467,74.6136,73.0431,73.8574,218400.0],["2024-08-29",74.4294,74.885,73.8574,74.2452,63600.0],["2024-08-30",74.2161,75.5926,74.0416,75.4569,145000.0],["2024-09-03",74.7687,74.7783,72.9365,73.237,132100.0],["2024-09-04",73.3533,73.809,72.6651,73.2467,92000.0],["2024-09-05",73.712,73.712,72.6748,72.9268,104200.0],["2024-09-06",73.0722,73.2467,71.211,71.8217,79200.0],["2024-09-09",71.5794,72.1901,70.9396,71.5018,102300.0],["2024-09-10",71.5309,72.1319,71.2207,71.9284,100700.0],["2024-09-11",71.3758,71.4146,69.5921,71.3855,128300.0],["2024-09-12",71.8799,71.9768,70.8136,71.5697,67300.0],["2024-09-13",72.4034,73.4891,72.4034,73.2176,96300.0],["2024-09-16",73.7993,73.7993,72.7814,72.9462,83000.0],["2024-09-17",73.6829,75.0886,73.5472,74.3227,108300.0],["2024-09-18",74.3227,75.8544,73.7314,74.2936,101100.0],["2024-09-19",75.9901,76.7365,75.5539,76.6686,140000.0],["2024-09-20",76.4457,76.4457,74.8074,75.1467,598200.0],["2024-09-23",75.6217,75.9416,75.2824,75.6799,96600.0],["2024-09-24",76.1743,77.0855,75.9707,76.3003,86900.0],["2024-09-25",76.2033,76.2033,75.2437,75.709,111200.0],["2024-09-26",76.7171,77.1921,76.3391,77.0855,88000.0],["2024-09-27",77.8998,78.3845,76.911,77.26,78700.0],["2024-09-30",77.3278,77.9386,76.6977,77.7641,118200.0],["2024-10-01",77.4054,77.638,75.9028,76.0676,89900.0],["2024-10-02",75.5248,76.0288,75.4181,75.8544,79400.0],["2024-10-03",75.3891,75.6217,74.2646,74.3324,84000.0],["2024-10-04",75.3891,75.3891,74.6426,75.1273,70900.0],["2024-10-07",74.662,74.662,73.5957,74.0901,88500.0],["2024-10-08",74.0804,74.9141,73.5375,74.4294,75600.0],["2024-10-09",74.5457,75.6217,74.4584,74.9722,89000.0],["2024-10-10",74.0707,74.4972,73.3146,74.4003,130900.0],["2024-10-11",74.536,75.3697,74.536,75.2243,65300.0],["2024-10-14",74.9431,75.7284,74.759,75.4763,74700.0],["2024-10-15",75.1564,76.9207,75.1564,75.709,97900.0],["2024-10-16",76.3875,77.2309,76.1355,76.4942,76800.0],["2024-10-17",76.6977,76.9207,76.0967,76.2712,86800.0],["2024-10-18",76.5717,76.5717,75.9901,76.2615,93300.0],["2024-10-21",76.184,76.184,74.6814,74.7008,74800.0],["2024-10-22",74.2064,74.7784,73.8187,74.7008,61600.0],["2024-10-23",74.2258,74.9819,73.809,74.7299,125200.0],["2024-10-24",74.662,75.1758,74.1192,75.1176,110400.0],["2024-10-25",76.0095,77.0564,75.0498,75.1758,113000.0],["2024-10-28",75.612,76.8722,75.0885,76.785,249500.0],["2024-10-29",76.087,76.8528,75.7671,75.961,87700.0],["2024-10-30",75.5926,76.5038,74.8947,74.9141,94300.0],["2024-10-31",74.885,75.1952,73.0916,73.1692,124500.0],["2024-11-01",73.3921,73.9641,72.9268,73.3243,106900.0],["2024-11-04",73.49,74.2892,73.1878,73.4315,100900.0],["2024-11-05",72.9246,74.874,72.5543,74.5523,132000.0],["2024-11-06",78.451,79.7766,77.7298,79.3185,380500.0],["2024-11-07",79.0358,79.1138,77.2229,78.6947,257900.0],["2024-11-08",78.5777,78.5875,77.1645,77.5543,228100.0],["2024-11-11",78.0124,78.6947,77.798,78.3536,125900.0],["2024-11-12",78.1976,78.6557,76.3847,76.4335,123100.0],["2024-11-13",77.1255,78.0319,75.5855,77.1547,172600.0],["2024-11-14",77.5836,77.6323,75.8876,76.0241,154700.0],["2024-11-15",76.375,76.375,74.4159,75.0494,209600.0],["2024-11-18",75.5757,76.0533,75.0007,75.1274,186400.0],["2024-11-19",74.5621,74.8837,73.9968,74.5134,173200.0],["2024-11-20",74.2307,75.0397,73.5192,74.3769,152600.0],["2024-11-21",74.9715,75.7415,74.5816,75.2346,128200.0],["2024-11-22",75.8194,77.2132,75.7025,76.6771,181000.0],["2024-11-25",77.5056,78.4315,77.0767,77.1937,296400.0],["2024-11-26",76.6771,76.7649,75.6732,76.0144,179600.0],["2024-11-27",76.1996,76.6284,74.991,75.1372,201400.0],["2024-11-29",75.3321,75.7902,74.874,75.6732,121700.0],["2024-12-02",75.9364,76.7551,75.1079,76.4627,136800.0],["2024-12-03",76.5114,76.5114,75.2444,76.0631,105600.0],["2024-12-04",75.9851,77.2619,75.6147,76.297,149700.0],["2024-12-05",76.2873,76.7259,75.7414,76.0241,276800.0],["2024-12-06",76.4627,76.8721,75.9461,76.1216,132800.0],["2024-12-09",76.7161,77.7103,75.8974,76.0241,157200.0],["2024-12-10",76.3068,76.3068,74.4256,74.6985,338300.0],["2024-12-11",75.1956,76.0436,74.9812,75.0494,246900.0],["2024-12-12",75.1664,75.6927,74.8155,75.4198,116900.0],["2024-12-13",75.2054,75.3711,74.4646,75.3321,100000.0],["2024-12-16",75.2931,75.9266,75.0787,75.2834,150100.0],["2024-12-17",75.0007,75.3906,73.9091,74.5231,187800.0],["2024-12-18",74.6108,75.0397,71.297,71.9207,183800.0],["2024-12-19",72.0864,72.5835,71.0436,71.1508,189700.0],["2024-12-20",70.1858,72.2229,70.1858,71.4821,557100.0],["2024-12-23",71.0533,71.2092,70.4977,71.1313,114700.0],["2024-12-24",70.9851,71.6381,70.3613,71.5699,35700.0],["2024-12-26",70.8681,71.3652,70.6829,71.1508,142600.0],["2024-12-27",70.5367,71.2775,69.5426,70.3515,158300.0],["2024-12-30",70.0786,70.0786,69.0845,69.2014,143200.0],["2024-12-31",69.718,70.2248,69.2014,69.4548,130000.0],["2025-01-02",69.4743,69.7765,67.9538,68.1585,143000.0],["2025-01-03",68.256,68.4119,67.7004,68.1488,120600.0],["2025-01-06",68.1,69.065,67.7394,68.217,218700.0],["2025-01-07",68.1975,68.4217,67.0961,67.642,219300.0],["2025-01-08",67.3398,68.8895,67.0182,68.7043,288000.0],["2025-01-10",67.2716,67.2716,65.4587,65.6049,319300.0],["2025-01-13",65.0298,66.5211,64.4743,66.5113,223600.0],["2025-01-14",66.9304,67.8759,66.9304,67.7882,319300.0],["2025-01-15",69.2404,70.4685,68.4022,70.3125,384100.0],["2025-01-16",70.0201,71.0045,69.5718,70.8778,220000.0],["2025-01-17",71.8915,71.9013,71.297,71.8525,150500.0],["2025-01-21",72.5543,73.49,71.8428,73.4022,191600.0],["2025-01-22",72.8467,73.8701,72.1936,73.7726,280100.0],["2025-01-23",73.4802,74.5231,73.3633,74.3672,132000.0],["2025-01-24",73.8409,74.4646,73.5582,74.1332,96700.0],["2025-01-27",74.0943,74.6986,73.7921,74.2697,132600.0],["2025-01-28",74.0748,74.6108,73.6362,74.2015,99200.0],["2025-01-29",73.9481,74.6791,72.9539,73.1391,167800.0],["2025-01-30",73.6654,74.0748,73.2658,73.6362,95400.0],["2025-01-31",73.4412,74.182,72.9734,73.5972,162400.0],["2025-02-03",72.72,73.3828,71.4139,73.1976,163600.0],["2025-02-04",73.5112,74.5108,73.4132,74.501,179000.0],["2025-02-05",74.6382,75.7652,74.4422,75.089,272500.0],["2025-02-06",75.6182,75.9416,75.2066,75.8534,205900.0],["2025-02-07",75.5104,75.6378,74.1776,74.3932,161000.0],["2025-02-10",74.7068,74.9224,74.158,74.5892,151800.0],["2025-02-11",74.4226,75.7358,74.4226,75.3732,125700.0],["2025-02-12",74.0306,74.6676,73.668,73.6876,155000.0],["2025-02-13",74.0404,76.0102,73.962,75.4614,251800.0],["2025-02-14",70.4633,71.9137,66.259,69.8067,622000.0],["2025-02-18",69.3853,70.7181,69.2089,69.4637,262200.0],["2025-02-19",67.8467,69.2579,67.4057,68.6797,263800.0],["2025-02-20",68.6993,69.3069,67.8467,68.4641,176600.0],["2025-02-21",69.1305,69.1305,67.7585,67.8467,218700.0],["2025-02-24",68.0525,68.9737,67.4547,68.2681,214100.0],["2025-02-25",68.5523,69.7675,68.5523,68.8365,151000.0],["2025-02-26",68.7385,68.8855,67.6899,68.0623,221900.0],["2025-02-27",67.9349,68.3465,66.8765,66.9941,304300.0],["2025-02-28",67.2586,68.4543,67.0136,68.0133,266000.0],["2025-03-03",68.4151,68.7875,67.2489,67.3371,253500.0],["2025-03-04",66.9058,68.3073,66.8078,67.3371,245500.0],["2025-03-05",67.6997,69.5029,67.6409,69.3167,253500.0],["2025-03-06",69.1403,70.4143,68.5523,69.9047,236100.0],["2025-03-07",69.9537,71.8647,69.6107,71.5315,392900.0],["2025-03-10",70.9827,72.9232,70.9435,71.9235,337900.0],["2025-03-11",72.6684,73.08,71.1689,72.5312,283700.0],["2025-03-12",72.835,73.2172,71.3845,71.4433,384400.0],["2025-03-13",71.5217,72.5214,70.8749,71.1493,206800.0],["2025-03-14",71.8941,72.1489,71.3355,71.8353,205700.0],["2025-03-17",71.5805,72.2469,71.4825,71.5609,159700.0],["2025-03-18",71.6687,73.3936,71.4335,72.5508,257300.0],["2025-03-19",72.8448,72.9526,71.7765,72.4037,261100.0],["2025-03-20",71.7569,73.4132,71.6981,72.6292,290500.0],["2025-03-21",72.0509,72.6487,71.0219,71.3257,642500.0],["2025-03-24",72.0019,72.8154,71.4923,71.8941,317100.0],["2025-03-25",71.5021,72.0803,71.0219,71.8451,260500.0],["2025-03-26",72.1293,72.7076,71.2669,71.8157,269600.0],["2025-03-27",71.9137,72.0313,70.8357,71.8843,412400.0],["2025-03-28",72.1293,72.443,70.9925,72.1293,259800.0],["2025-03-31",71.0905,73.6876,71.0709,72.9428,362900.0],["2025-04-01",72.5018,73.8248,72.3058,73.4818,280200.0],["2025-04-02",72.4331,74.2952,72.2077,74.158,347000.0],["2025-04-03",72.4136,74.4814,72.4136,73.57,425300.0],["2025-04-04",71.7275,73.7856,71.2375,73.1682,917100.0],["2025-04-07",71.7177,74.6088,69.9145,70.9239,829700.0],["2025-04-08",71.7569,72.1784,66.4354,67.3763,828900.0],["2025-04-09",66.5824,72.982,66.5824,71.8255,619900.0],["2025-04-10",70.5613,71.4923,69.2775,71.2571,292200.0],["2025-04-11",70.6299,72.7566,70.4437,72.6292,315500.0],["2025-04-14",72.9428,74.1188,72.3547,73.3642,330200.0],["2025-04-15",73.1094,73.4426,72.5606,73.227,206000.0],["2025-04-16",73.3642,73.7072,71.9137,72.6488,256000.0],["2025-04-17",72.5802,73.4524,72.1587,73.0702,239300.0],["2025-04-21",72.9134,73.5994,71.1493,73.2368,412100.0],["2025-04-22",73.7562,77.9605,73.7562,76.8334,617100.0],["2025-04-23",77.343,78.6465,76.9412,77.5782,596100.0],["2025-04-24",77.9507,79.0385,76.706,78.5387,516400.0],["2025-04-25",80.3615,89.3189,78.4015,89.1719,1459400.0],["2025-04-28",89.0151,90.8281,87.5254,88.2702,1126600.0],["2025-04-29",88.4858,92.7489,88.3878,92.4549,839900.0],["2025-04-30",91.4847,92.8371,90.5537,92.0727,1021600.0],["2025-05-01",91.6219,92.8959,90.1519,90.8085,638700.0],["2025-05-02",91.0927,92.6215,91.0927,91.8571,252000.0],["2025-05-05",92.0237,92.8077,91.5337,91.7395,219400.0],["2025-05-06",91.4161,93.2095,90.7105,92.8273,333100.0],["2025-05-07",92.6509,93.3957,91.5827,92.4353,451100.0],["2025-05-08",92.4647,94.5522,92.3765,93.4251,290800.0],["2025-05-09",93.1115,94.023,92.7391,93.729,309800.0],["2025-05-12",96.0813,96.721,93.099,93.4435,332800.0],["2025-05-13",93.7978,94.162,91.0321,91.1896,415100.0],["2025-05-14",90.6778,90.8451,88.7586,90.3825,329500.0],["2025-05-15",90.3432,93.2467,90.3136,93.0498,215800.0],["2025-05-16",92.725,93.1286,91.6325,92.7939,345400.0],["2025-05-19",92.2034,93.4041,91.4258,92.9612,205300.0],["2025-05-20",92.6069,94.1718,92.6069,93.2368,204300.0],["2025-05-21",92.3018,93.8175,92.0951,92.7447,231800.0],["2025-05-22",92.5577,92.7053,91.3963,92.3313,184500.0],["2025-05-23",91.8392,93.0203,91.7309,92.4593,193900.0],["2025-05-27",92.853,93.9652,92.6758,93.8569,173700.0],["2025-05-28",93.473,94.2211,92.7742,92.8825,256000.0],["2025-05-29",93.4927,93.4927,91.8195,92.9612,326700.0],["2025-05-30",92.5183,93.5616,92.5183,93.04,264300.0],["2025-06-02",92.5085,94.5852,92.2132,93.0006,382400.0],["2025-06-03",93.0006,93.0006,91.5833,92.3904,302100.0],["2025-06-04",92.4986,94.349,91.7605,94.0833,205900.0],["2025-06-05",94.1325,94.8116,93.4927,94.5163,239100.0],["2025-06-06",95.6384,95.8549,94.477,94.4868,216900.0],["2025-06-09",94.91,96.347,94.5557,95.1856,241000.0],["2025-06-10",94.0439,95.7466,93.4927,94.9199,206700.0],["2025-06-11",95.1462,95.4809,93.1876,93.6207,213200.0],["2025-06-12",93.4041,93.8569,92.9219,93.2368,225700.0],["2025-06-13",91.8687,93.8077,91.2191,93.2565,337700.0],["2025-06-16",94.0144,94.2703,92.9317,93.1286,320400.0],["2025-06-17",92.8136,94.162,92.6561,93.0793,293900.0],["2025-06-18",92.9514,95.4612,92.9514,94.851,353000.0],["2025-06-20",95.097,95.3136,93.6207,94.3785,419100.0],["2025-06-23",94.0931,96.9474,94.0931,96.6718,365600.0],["2025-06-24",96.7604,97.6068,96.1502,96.2978,393900.0],["2025-06-25",95.7958,98.0202,94.7624,97.0458,788100.0],["2025-06-26",97.5773,99.6147,95.4907,96.5832,596900.0],["2025-06-27",96.5045,97.912,96.0813,96.8588,621900.0],["2025-06-30",97.1049,97.1344,96.1895,96.9671,270800.0],["2025-07-01",96.7407,102.7446,96.475,102.3509,876900.0],["2025-07-02",102.1343,104.3981,99.3194,103.4926,991100.0],["2025-07-03",104.4178,106.5142,103.5024,106.1992,451000.0],["2025-07-07",105.6874,106.1303,104.5063,105.5398,474800.0],["2025-07-08",106.2583,107.3705,104.5359,106.6717,489900.0],["2025-07-09",106.6225,107.1539,105.3036,107.0358,400800.0],["2025-07-10",107.3902,108.9551,106.711,107.528,491700.0],["2025-07-11",106.5437,107.8921,105.3922,106.9177,315600.0],["2025-07-14",106.7799,107.8134,106.5831,107.7346,251700.0],["2025-07-15",107.961,108.2661,106.2386,106.5732,329200.0],["2025-07-16",106.524,107.7642,105.5595,107.7248,360400.0],["2025-07-17",107.5968,108.8075,107.4492,107.7937,426700.0],["2025-07-18",108.2858,108.2858,106.7209,107.3705,311700.0],["2025-07-21",107.9512,107.9512,105.9532,106.6126,370300.0],["2025-07-22",105.8449,106.7898,104.841,106.1402,445100.0],["2025-07-23",106.3272,107.715,105.215,106.5536,431800.0],["2025-07-24",105.8055,108.5516,105.5792,108.2661,679100.0],["2025-07-25",100.8942,112.7838,99.6147,111.5043,991500.0],["2025-07-28",110.7563,112.646,109.7523,111.1499,490100.0],["2025-07-29",112.1834,112.1834,109.4079,109.6441,350300.0],["2025-07-30",109.6933,110.9236,109.5358,109.8508,355000.0],["2025-07-31",109.5456,111.5633,109.526,110.52,388000.0],["2025-08-01",109.9492,111.022,108.8764,109.9492,488600.0],["2025-08-04",110.3147,112.0336,110.3147,112.0237,277900.0],["2025-08-05",112.1521,113.0313,111.9249,112.9029,288100.0],["2025-08-06",112.7942,113.9994,111.7866,113.6142,283400.0],["2025-08-07",114.1575,114.8095,113.2091,114.118,454900.0],["2025-08-08",114.3946,115.4417,113.6635,115.2046,291100.0],["2025-08-11",115.5207,117.1803,113.9006,114.5921,502100.0],["2025-08-12",114.1772,117.042,113.9401,116.8642,354000.0],["2025-08-13",117.9114,119.7093,117.1803,119.3042,475000.0],["2025-08-14",118.6127,120.0649,111.3025,114.1476,819000.0],["2025-08-15",114.3649,116.9926,113.5746,116.8148,779800.0],["2025-08-18",116.7062,118.2077,114.602,114.7798,516300.0],["2025-08-19",115.007,115.3429,112.162,112.4485,288200.0],["2025-08-20",111.4705,113.2882,110.7,112.2509,921500.0],["2025-08-21",112.2707,113.9994,111.5396,112.9819,1792300.0],["2025-08-22",113.1992,115.2441,112.2213,113.3178,473100.0],["2025-08-25",113.4067,113.5944,111.7471,111.757,287800.0],["2025-08-26",111.5792,112.7745,110.9173,111.431,375200.0],["2025-08-27",111.4013,112.3299,110.7197,112.162,694500.0],["2025-08-28",112.6362,113.5055,111.3519,113.4067,272000.0],["2025-08-29",113.8117,113.8117,110.8876,112.083,271600.0],["2025-09-02",110.8778,111.8656,110.3937,110.6012,232000.0],["2025-09-03",110.0085,112.0731,109.4948,111.7669,338300.0],["2025-09-04",112.3299,112.488,110.7,111.4606,350600.0],["2025-09-05",112.3596,112.9424,109.5145,111.4705,272100.0],["2025-09-08",111.5693,112.4781,110.6506,111.836,310700.0],["2025-09-09",111.0655,111.5199,108.3785,109.9591,222500.0],["2025-09-10",109.801,110.1171,95.4671,104.9012,1548700.0],["2025-09-11",105.4643,107.8648,105.079,106.2249,567800.0],["2025-09-12",104.9407,105.731,104.3184,105.1284,637000.0],["2025-09-15",105.0494,105.2568,101.7104,101.74,448000.0],["2025-09-16",101.8289,102.0166,99.1222,99.6853,504300.0],["2025-09-17",100.0014,101.0288,98.816,99.6063,414000.0],["2025-09-18",99.4284,102.639,99.2506,101.8882,453200.0],["2025-09-19",102.3624,102.9749,101.1276,101.6907,1017200.0],["2025-09-22",101.6906,101.6906,98.9641,100.3175,405600.0],["2025-09-23",100.2187,100.6435,98.5394,99.2111,357800.0],["2025-09-24",99.3297,99.9026,97.6503,97.9368,481400.0],["2025-09-25",98.1245,98.3023,95.1707,95.5461,412600.0],["2025-09-26",95.7931,96.0401,93.7976,94.3212,527500.0],["2025-09-29",94.7262,94.8744,91.5255,91.8713,735600.0],["2025-09-30",91.9009,92.9579,91.1501,92.711,590400.0],["2025-10-01",92.4739,93.1061,89.9943,90.4191,531500.0],["2025-10-02",90.182,91.0316,87.8704,90.6365,617800.0],["2025-10-03",90.5574,94.578,90.5574,93.7482,738300.0],["2025-10-06",93.3926,94.0545,92.4838,92.5134,483900.0],["2025-10-07",92.4541,92.4541,90.3895,91.2193,440500.0],["2025-10-08",91.7231,92.7011,90.6562,92.4442,260900.0],["2025-10-09",92.5727,93.8273,90.2808,91.3872,331400.0],["2025-10-10",91.8713,93.037,90.8933,91.5255,600300.0],["2025-10-13",91.5255,92.7801,90.9723,92.4739,329200.0],["2025-10-14",91.8021,94.904,91.7626,94.094,250800.0],["2025-10-15",94.1335,95.0324,93.2938,93.6988,358700.0],["2025-10-16",93.3037,95.5461,92.1874,92.4344,387600.0],["2025-10-17",92.4739,94.6867,91.7923,94.6175,389700.0],["2025-10-20",94.6669,95.7338,93.7976,95.635,247700.0],["2025-10-21",95.0324,96.4747,94.9534,95.5758,231600.0],["2025-10-22",95.8919,95.8919,94.0545,94.5385,181400.0],["2025-10-23",94.4891,95.2399,94.2323,95.0028,184400.0],["2025-10-24",95.4671,95.8425,93.6791,95.5461,434800.0],["2025-10-27",95.5264,96.287,93.0567,94.0545,409800.0],["2025-10-28",94.3706,94.6175,92.869,93.2938,529200.0],["2025-10-29",92.8295,92.8295,88.4632,88.9275,494400.0],["2025-10-30",89.0164,90.8933,87.9396,88.6607,705700.0],["2025-10-31",91.486,101.3548,91.2588,93.1456,1069400.0],["2025-11-03",92.9777,94.5978,88.7793,90.7945,915700.0],["2025-11-04",91.3774,93.6791,90.0635,90.1722,621000.0],["2025-11-05",89.8956,95.6449,88.9176,94.9238,478900.0],["2025-11-06",94.3508,95.5461,90.5969,90.8637,388200.0],["2025-11-07",91.2687,93.0073,90.3994,92.0392,296600.0],["2025-11-10",92.3369,92.6743,91.5729,92.1583,309300.0],["2025-11-11",92.1484,94.4206,91.9102,93.8748,276300.0],["2025-11-12",93.8649,95.2937,93.7955,94.0733,308900.0],["2025-11-13",94.0435,95.8891,93.8252,94.5099,351400.0],["2025-11-14",94.2122,94.2519,92.9719,93.2001,245400.0],["2025-11-17",92.6941,93.4383,91.5828,92.0194,165400.0],["2025-11-18",92.0194,93.0215,91.1561,92.6048,226900.0],["2025-11-19",93.0215,93.3589,91.5332,92.3468,211300.0],["2025-11-20",93.0215,93.3688,92.0293,92.575,310100.0],["2025-11-21",93.0215,94.8175,92.2674,94.1328,504400.0],["2025-11-24",93.0612,95.9684,91.6919,95.5319,317300.0],["2025-11-25",95.8295,97.8735,95.6906,96.5439,292400.0],["2025-11-26",96.2264,98.2605,96.0776,96.8912,465300.0],["2025-11-28",96.5539,97.1889,96.2066,96.7325,119800.0],["2025-12-01",95.8395,95.9089,93.8252,94.9068,266900.0],["2025-12-02",95.383,96.0181,93.7062,94.0733,181600.0],["2025-12-03",94.0733,94.6686,91.8011,91.9003,363500.0],["2025-12-04",92.0888,93.8947,91.553,93.6863,261400.0],["2025-12-05",93.5375,93.7756,91.3645,91.6721,199700.0],["2025-12-08",91.7118,92.3964,89.1022,89.3205,264600.0],["2025-12-09",89.5884,92.0293,89.0526,91.94,260700.0],["2025-12-10",92.2873,94.0435,90.9378,93.8252,376900.0],["2025-12-11",93.5077,95.2144,91.6225,95.0159,336300.0],["2025-12-12",95.641,96.2165,92.704,93.1803,385600.0],["2025-12-15",94.1229,94.2916,91.7812,93.3688,277400.0],["2025-12-16",93.4879,93.4879,91.9698,93.1108,211500.0],["2025-12-17",92.962,96.6332,92.2575,95.8097,594400.0],["2025-12-18",95.9387,96.9011,94.7282,96.3852,237200.0],["2025-12-19",95.8593,97.0797,95.4624,95.9982,923100.0],["2025-12-22",96.792,96.792,95.1647,96.4745,261800.0],["2025-12-23",96.157,96.6432,95.0953,95.6112,126900.0],["2025-12-24",94.9266,95.7402,94.8572,95.4326,59300.0],["2025-12-26",95.1846,95.9982,94.6785,95.3632,187000.0],["2025-12-29",95.7601,95.7601,94.2618,94.5099,115300.0],["2025-12-30",94.49,94.49,93.4978,93.7062,113400.0],["2025-12-31",93.8451,93.8451,92.4758,93.22,121000.0],["2026-01-02",93.22,94.4702,92.0888,92.7139,128200.0],["2026-01-05",92.0888,95.3731,92.0888,94.113,230000.0],["2026-01-06",93.6069,94.1229,92.3071,94.0832,240100.0],["2026-01-07",94.2221,94.2221,91.6523,92.8925,191800.0],["2026-01-08",92.5552,96.3058,92.5552,96.2264,149000.0],["2026-01-09",96.1967,97.5064,95.6509,97.3576,189200.0],["2026-01-12",97.9231,99.5206,96.8118,97.9331,210600.0],["2026-01-13",97.6949,98.2605,94.2817,94.5892,316200.0],["2026-01-14",94.8175,96.1867,93.726,95.3235,309000.0],["2026-01-15",95.5021,96.7622,95.4227,96.5439,162200.0],["2026-01-16",95.9486,96.8714,95.0953,96.5439,200000.0],["2026-01-20",95.2937,96.0181,94.0038,94.4305,194100.0],["2026-01-21",95.3037,97.4171,95.3037,96.921,185600.0],["2026-01-22",97.3576,98.1017,96.9508,97.5362,144600.0],["2026-01-23",97.05,97.2881,94.7083,95.2739,131700.0],["2026-01-26",95.7898,96.1371,95.0754,95.1449,199900.0],["2026-01-27",94.7282,95.254,93.6962,93.8352,160100.0],["2026-01-28",94.0931,95.4525,92.7635,94.3213,212300.0],["2026-01-29",94.361,95.1052,93.6069,94.8571,334000.0],["2026-01-30",94.4702,96.157,91.8309,93.7855,312800.0],["2026-02-02",94.371,95.8494,94.0336,94.242,257500.0],["2026-02-03",94.1822,94.4014,91.3122,92.7671,299100.0],["2026-02-04",93.1856,94.3914,92.9166,93.8035,285700.0],["2026-02-05",99.693,101.4668,94.1622,95.8065,363200.0],["2026-02-06",96.235,97.6601,96.235,97.1419,282600.0],["2026-02-09",97.4807,99.9023,96.2251,99.7827,275200.0],["2026-02-10",100.3308,102.6228,100.1514,101.696,433800.0],["2026-02-11",102.3438,103.3602,101.0084,101.9751,383700.0],["2026-02-12",101.9651,104.1076,97.3013,97.5903,597500.0],["2026-02-13",83.7086,97.2814,82.3135,92.7073,1614500.0],["2026-02-17",90.1961,94.7004,89.6878,92.0695,538400.0],["2026-02-18",92.2688,93.3849,90.8538,91.3022,340700.0],["2026-02-19",91.2723,91.362,88.5418,90.3754,319600.0],["2026-02-20",90.3455,91.352,89.4985,90.1562,260200.0],["2026-02-23",89.4287,92.1692,89.2892,91.5513,307100.0],["2026-02-24",92.4083,95.1787,90.9634,94.8698,340100.0],["2026-02-25",95.8862,96.6536,94.3018,96.4443,326200.0],["2026-02-26",97.1518,97.7896,94.7303,97.5305,398900.0],["2026-02-27",96.9027,101.4369,96.9027,101.1778,460800.0],["2026-03-02",100.5899,101.3971,97.5305,100.2311,343700.0],["2026-03-03",97.969,98.1085,91.8204,97.1917,223700.0],["2026-03-04",97.6003,97.8992,95.2385,95.5873,208800.0],["2026-03-05",94.6705,95.1986,91.9499,92.9764,173800.0],["2026-03-06",91.5713,92.0297,89.5583,91.2025,237500.0],["2026-03-09",89.8473,91.5214,87.5851,91.0032,243700.0],["2026-03-10",90.4452,93.3451,89.5383,90.7043,168200.0],["2026-03-11",89.648,91.1826,89.2294,90.6545,243100.0],["2026-03-12",89.8373,91.5812,89.7576,91.3122,210800.0],["2026-03-13",91.9998,92.2987,88.1332,88.8408,265400.0],["2026-03-16",89.5084,89.6978,88.0834,88.1033,252100.0],["2026-03-17",88.482,89.2892,87.8642,88.8408,256200.0],["2026-03-18",87.9339,87.9339,85.0241,85.323,354500.0],["2026-03-19",84.2169,85.9209,83.1904,85.7017,293300.0],["2026-03-20",85.7017,85.7017,82.5925,82.6722,944700.0],["2026-03-23",84.7849,86.4491,83.8581,84.5358,314100.0],["2026-03-24",83.8681,85.1137,82.6423,84.4859,329100.0],["2026-03-25",85.7117,86.9075,84.1471,86.489,218500.0],["2026-03-26",85.5223,87.7446,85.4127,86.6982,219500.0],["2026-03-27",85.901,87.1267,85.034,86.3594,243500.0],["2026-03-30",87.6549,88.7212,86.1601,86.8876,265200.0],["2026-03-31",87.6051,87.6051,84.6454,86.1402,273500.0],["2026-04-01",88.2329,92.4084,87.4755,91.2324,586400.0],["2026-04-02",89.7675,92.0596,89.0899,92.0097,312000.0],["2026-04-06",91.8005,92.6276,90.6843,91.8902,291100.0],["2026-04-07",91.5912,92.7472,90.8737,91.8503,228400.0],["2026-04-08",95.2086,95.2086,92.6874,93.6142,448500.0],["2026-04-09",93.096,93.385,91.5513,92.3685,314100.0],["2026-04-10",93.2554,93.4547,92.2987,92.8369,211000.0],["2026-04-13",93.4248,94.1423,91.7307,93.9031,238800.0],["2026-04-14",93.7537,94.2619,92.9365,93.0162,146800.0],["2026-04-15",92.7173,93.4946,90.3156,91.6908,270100.0],["2026-04-16",91.7706,95.089,91.4716,94.9993,273900.0],["2026-04-17",95.8364,101.6462,95.4179,99.9122,434400.0],["2026-04-20",99.7129,101.6263,99.0751,99.4837,278700.0],["2026-04-21",99.4239,99.6332,97.3611,97.5405,397400.0],["2026-04-22",97.8096,99.5834,95.099,95.378,404500.0],["2026-04-23",95.0492,99.0153,93.8533,98.8858,662400.0],["2026-04-24",108.0938,123.5699,104.6258,122.7228,1763900.0],["2026-04-27",123.1812,125.5829,120.5803,124.2077,1077600.0],["2026-04-28",126.7388,128.9013,122.0053,122.6431,554600.0],["2026-04-29",121.7263,122.5833,118.4975,120.1219,426300.0],["2026-04-30",111.6115,115.4482,108.6319,113.2458,1227700.0],["2026-05-01",114.9399,115.2489,111.9802,112.5383,405700.0],["2026-05-04",111.4919,115.0994,110.9538,114.0729,420200.0],["2026-05-05",114.9499,117.2618,112.2094,115.3286,415600.0],["2026-05-06",116.8333,119.4642,115.6873,118.7068,485100.0],["2026-05-07",119.3745,119.4542,116.8234,117.4412,357200.0],["2026-05-08",118.1587,119.2449,117.0924,117.79,358400.0],["2026-05-11",118.29,119.66,116.56,117.33,348800.0],["2026-05-12",117.2,118.49,115.58,115.95,401300.0],["2026-05-13",115.87,116.99,115.33,115.76,345600.0],["2026-05-14",116.81,118.72,115.47,117.24,361500.0],["2026-05-15",116.66,117.0,113.82,113.93,358200.0],["2026-05-18",115.15,116.71,113.39,113.91,356000.0],["2026-05-19",113.0,114.33,110.33,114.1,501300.0],["2026-05-20",113.66,116.5,112.92,114.09,373500.0],["2026-05-21",112.87,114.78,110.9,113.09,449900.0],["2026-05-22",113.85,114.5,111.95,114.44,239100.0],["2026-05-26",115.35,117.99,114.79,116.86,374900.0],["2026-05-27",117.43,118.67,116.83,117.79,301800.0],["2026-05-28",116.76,117.8,114.88,116.61,243100.0],["2026-05-29",117.18,117.29,113.67,113.85,359200.0],["2026-06-01",112.36,114.66,110.0,111.76,411800.0],["2026-06-02",111.78,114.61,110.95,113.36,342900.0],["2026-06-03",113.5,115.67,111.67,112.87,442300.0],["2026-06-04",113.85,114.03,112.0,112.79,312500.0],["2026-06-05",113.91,113.91,110.67,112.19,202000.0],["2026-06-08",112.48,114.69,112.48,112.86,289200.0],["2026-06-09",114.44,119.81,114.44,119.47,376400.0],["2026-06-10",119.81,120.14,118.0,119.78,270300.0],["2026-06-11",121.08,124.47,120.85,124.19,370500.0],["2026-06-12",125.53,125.84,123.37,124.11,242400.0],["2026-06-15",124.83,126.28,121.58,121.94,318900.0],["2026-06-16",111.7,115.1,110.5,111.71,1616100.0],["2026-06-17",112.79,114.21,110.04,111.05,656500.0],["2026-06-18",113.0,113.63,110.56,113.48,939400.0],["2026-06-22",113.61,119.12,113.61,119.07,537300.0],["2026-06-23",117.95,120.62,116.18,118.74,382900.0],["2026-06-24",118.42,121.88,118.16,120.9,536800.0],["2026-06-25",122.09,123.82,121.14,121.82,539400.0],["2026-06-26",121.4,121.71,118.59,120.18,1215100.0],["2026-06-29",118.44,120.26,115.83,118.56,661500.0],["2026-06-30",119.01,123.47,118.15,123.29,519900.0],["2026-07-01",123.48,125.28,122.38,122.56,282500.0],["2026-07-02",122.84,124.99,122.84,124.49,337800.0],["2026-07-06",124.13,124.76,122.38,124.46,264419.069291],["2026-07-07",125.32,125.57,122.12,123.32,306620.740703],["2026-07-08",121.51,121.99,118.03,119.25,414474.279414],["2026-07-09",120.12,120.795,118.64,119.98,331467.864685],["2026-07-10",117.96,119.62,114,115.84,1227011.510376],["2026-07-13",113.72,116.77,113.21,114,514133.354439],["2026-07-14",115.7,115.84,113.5,113.54,418533.892347],["2026-07-15",113.83,115.96,111.91,113.53,489779.100563],["2026-07-16",113.18,114.81,110.48,110.8,519961.635415],["2026-07-17",110.09,110.405,108.48,109.05,544976.859053],["2026-07-20",109.05,110.95,108.93,109.71,512161.447579],["2026-07-21",110.48,110.48,108.0301,108.96,634831.288855],["2026-07-22",109.51,112.64,107.54,112.46,717883.378373],["2026-07-23",111,117.9,111,117.03,1605461.988846],["2026-07-24",119.98,128.41,116.335,126.79,1930377.355221],["2026-07-27",129.7,131.035,124.42,124.93,807802.346194],["2026-07-28",124.5,126.8,121.21,124.57,607629.714249],["2026-07-29",123.25,125.21,121.68,122.6,470381.1345],["2026-07-30",123.28,125.35,121.78,123.96,453284.72248],["2026-07-31",123.66,124.2,122.03,123.67,212377.637471]]}